"Open","High","Low","Close","Volume","Date","Emiten"
1100,1100,910,910,15,"2013-06-26","SRTG"
900,955,890,930,33145000,"2013-06-27","SRTG"
930,940,915,915,8320000,"2013-06-28","SRTG"
915,940,910,915,4787500,"2013-07-01","SRTG"
925,930,920,920,5312500,"2013-07-02","SRTG"
925,925,905,910,5317500,"2013-07-03","SRTG"
910,915,910,915,1902500,"2013-07-04","SRTG"
920,935,920,930,3272500,"2013-07-05","SRTG"
930,930,930,930,4715000,"2013-07-08","SRTG"
930,935,930,930,1300000,"2013-07-09","SRTG"
930,930,930,930,2742500,"2013-07-10","SRTG"
935,935,930,930,512500,"2013-07-11","SRTG"
930,955,930,945,975000,"2013-07-12","SRTG"
940,945,940,945,1022500,"2013-07-15","SRTG"
950,950,935,940,222500,"2013-07-16","SRTG"
940,945,940,940,592500,"2013-07-17","SRTG"
940,940,940,940,745000,"2013-07-18","SRTG"
945,960,945,950,967500,"2013-07-19","SRTG"
960,965,955,960,1177500,"2013-07-22","SRTG"
965,965,960,960,220000,"2013-07-23","SRTG"
955,955,950,950,132500,"2013-07-24","SRTG"
955,990,955,980,2097500,"2013-07-25","SRTG"
975,975,960,960,717500,"2013-07-26","SRTG"
960,960,955,960,367500,"2013-07-29","SRTG"
960,960,960,960,482500,"2013-07-30","SRTG"
960,960,940,945,285000,"2013-07-31","SRTG"
945,945,920,920,60000,"2013-08-01","SRTG"
920,920,885,900,6e+05,"2013-08-02","SRTG"
935,935,935,935,2500,"2013-08-12","SRTG"
920,920,920,920,25000,"2013-08-13","SRTG"
905,910,905,910,87500,"2013-08-14","SRTG"
905,930,905,930,432500,"2013-08-15","SRTG"
930,930,930,930,432500,"2013-08-16","SRTG"
925,925,890,895,175000,"2013-08-19","SRTG"
885,885,880,880,495000,"2013-08-20","SRTG"
880,880,875,875,20000,"2013-08-21","SRTG"
865,920,860,920,5107500,"2013-08-22","SRTG"
875,920,870,920,5390000,"2013-08-23","SRTG"
915,920,915,920,5080000,"2013-08-26","SRTG"
875,920,870,920,7217500,"2013-08-27","SRTG"
920,920,920,920,7217500,"2013-08-28","SRTG"
920,920,920,920,185000,"2013-08-29","SRTG"
920,920,920,920,250000,"2013-08-30","SRTG"
930,930,900,900,7500,"2013-09-02","SRTG"
900,930,900,930,525000,"2013-09-03","SRTG"
930,930,930,930,525000,"2013-09-04","SRTG"
930,1000,915,1000,297500,"2013-09-05","SRTG"
930,930,930,930,2500,"2013-09-06","SRTG"
945,945,935,935,52500,"2013-09-09","SRTG"
950,950,905,915,32500,"2013-09-10","SRTG"
920,920,880,880,22500,"2013-09-11","SRTG"
930,940,930,940,45000,"2013-09-12","SRTG"
940,940,940,940,45000,"2013-09-13","SRTG"
940,940,940,940,45000,"2013-09-16","SRTG"
935,935,920,920,485000,"2013-09-17","SRTG"
920,920,920,920,485000,"2013-09-18","SRTG"
915,950,915,950,12500,"2013-09-19","SRTG"
950,950,950,950,12500,"2013-09-20","SRTG"
900,900,900,900,7500,"2013-09-23","SRTG"
900,940,900,940,30000,"2013-09-24","SRTG"
940,940,940,940,30000,"2013-09-25","SRTG"
940,940,920,940,172500,"2013-09-26","SRTG"
940,940,940,940,172500,"2013-09-27","SRTG"
940,940,940,940,172500,"2013-09-30","SRTG"
880,940,880,940,20000,"2013-10-01","SRTG"
940,950,940,950,5000,"2013-10-02","SRTG"
940,950,940,950,82500,"2013-10-03","SRTG"
950,950,950,950,242500,"2013-10-04","SRTG"
950,950,940,940,12500,"2013-10-07","SRTG"
940,940,940,940,12500,"2013-10-08","SRTG"
925,940,925,940,7500,"2013-10-09","SRTG"
920,930,895,930,250000,"2013-10-10","SRTG"
930,930,930,930,2500,"2013-10-11","SRTG"
900,900,880,880,25000,"2013-10-16","SRTG"
885,905,875,905,67500,"2013-10-17","SRTG"
920,920,920,920,5147500,"2013-10-18","SRTG"
920,920,920,920,5147500,"2013-10-21","SRTG"
920,920,920,920,5147500,"2013-10-22","SRTG"
920,960,920,960,250000,"2013-10-23","SRTG"
960,960,920,920,12500,"2013-10-24","SRTG"
920,920,920,920,12500,"2013-10-25","SRTG"
920,920,905,905,15000,"2013-10-28","SRTG"
910,920,910,910,25000,"2013-10-29","SRTG"
905,905,905,905,20000,"2013-10-30","SRTG"
900,900,900,900,15000,"2013-10-31","SRTG"
880,880,880,880,2500,"2013-11-01","SRTG"
880,880,880,880,25000,"2013-11-04","SRTG"
880,880,880,880,2500,"2013-11-06","SRTG"
880,880,880,880,2500,"2013-11-07","SRTG"
880,880,880,880,20000,"2013-11-08","SRTG"
880,880,880,880,20000,"2013-11-11","SRTG"
885,885,880,880,30000,"2013-11-12","SRTG"
875,875,840,840,35000,"2013-11-13","SRTG"
880,880,880,880,2500,"2013-11-14","SRTG"
880,880,880,880,2500,"2013-11-15","SRTG"
910,910,910,910,5000,"2013-11-18","SRTG"
910,910,910,910,5000,"2013-11-19","SRTG"
880,920,880,920,7500,"2013-11-20","SRTG"
920,920,920,920,7500,"2013-11-21","SRTG"
920,940,920,940,35000,"2013-11-22","SRTG"
940,940,940,940,35000,"2013-11-25","SRTG"
940,940,940,940,35000,"2013-11-26","SRTG"
940,940,940,940,35000,"2013-11-27","SRTG"
940,940,940,940,35000,"2013-11-28","SRTG"
930,955,930,955,42500,"2013-11-29","SRTG"
955,955,955,955,42500,"2013-12-02","SRTG"
940,960,940,960,47500,"2013-12-03","SRTG"
940,960,940,960,287500,"2013-12-04","SRTG"
960,960,960,960,287500,"2013-12-05","SRTG"
960,960,960,960,287500,"2013-12-06","SRTG"
960,960,960,960,287500,"2013-12-09","SRTG"
960,960,960,960,287500,"2013-12-10","SRTG"
960,960,960,960,287500,"2013-12-11","SRTG"
960,960,960,960,287500,"2013-12-12","SRTG"
880,940,875,940,135000,"2013-12-13","SRTG"
940,940,940,940,135000,"2013-12-16","SRTG"
940,960,940,960,1e+05,"2013-12-17","SRTG"
960,960,960,960,1e+05,"2013-12-18","SRTG"
955,960,955,960,27500,"2013-12-19","SRTG"
960,960,960,960,27500,"2013-12-20","SRTG"
960,960,960,960,27500,"2013-12-23","SRTG"
960,960,960,960,27500,"2013-12-24","SRTG"
960,960,960,960,27500,"2013-12-27","SRTG"
955,960,955,960,55000,"2013-12-30","SRTG"
960,960,960,960,55000,"2014-01-02","SRTG"
960,960,960,960,55000,"2014-01-03","SRTG"
960,960,960,960,55000,"2014-01-06","SRTG"
960,960,960,960,55000,"2014-01-07","SRTG"
960,960,960,960,55000,"2014-01-08","SRTG"
960,960,960,960,55000,"2014-01-09","SRTG"
960,960,960,960,55000,"2014-01-10","SRTG"
960,960,960,960,55000,"2014-01-13","SRTG"
960,960,960,960,55000,"2014-01-15","SRTG"
930,930,900,900,8000,"2014-01-16","SRTG"
900,959,900,959,17000,"2014-01-17","SRTG"
900,960,900,955,85500,"2014-01-20","SRTG"
955,955,955,955,0,"2014-01-21","SRTG"
955,955,955,955,0,"2014-01-22","SRTG"
955,955,955,955,0,"2014-01-23","SRTG"
955,955,955,955,0,"2014-01-24","SRTG"
955,955,955,955,0,"2014-01-27","SRTG"
955,955,955,955,0,"2014-01-28","SRTG"
955,955,955,955,0,"2014-01-29","SRTG"
955,955,955,955,5000,"2014-01-30","SRTG"
955,955,955,955,0,"2014-02-03","SRTG"
955,955,955,955,0,"2014-02-04","SRTG"
955,955,955,955,0,"2014-02-05","SRTG"
955,955,955,955,0,"2014-02-06","SRTG"
955,955,955,955,0,"2014-02-07","SRTG"
955,955,955,955,0,"2014-02-10","SRTG"
955,955,955,955,0,"2014-02-11","SRTG"
955,955,955,955,0,"2014-02-12","SRTG"
955,955,955,955,0,"2014-02-13","SRTG"
955,955,955,955,0,"2014-02-14","SRTG"
955,955,955,955,0,"2014-02-17","SRTG"
955,955,955,955,0,"2014-02-18","SRTG"
955,955,955,955,0,"2014-02-19","SRTG"
950,950,950,950,500,"2014-02-20","SRTG"
950,950,950,950,0,"2014-02-21","SRTG"
940,940,938,938,1000,"2014-02-24","SRTG"
938,938,938,938,0,"2014-02-25","SRTG"
900,906,875,875,4500,"2014-02-26","SRTG"
875,880,841,850,30000,"2014-02-27","SRTG"
850,850,850,850,0,"2014-02-28","SRTG"
850,850,850,850,0,"2014-03-03","SRTG"
790,880,790,840,98000,"2014-03-04","SRTG"
858,940,840,939,151000,"2014-03-05","SRTG"
939,939,939,939,0,"2014-03-06","SRTG"
939,939,939,939,0,"2014-03-07","SRTG"
939,939,939,939,0,"2014-03-10","SRTG"
890,890,890,890,500,"2014-03-11","SRTG"
845,845,810,810,17500,"2014-03-12","SRTG"
811,910,800,899,60500,"2014-03-13","SRTG"
850,955,823,955,47500,"2014-03-14","SRTG"
955,955,954,954,12000,"2014-03-17","SRTG"
955,955,954,954,12000,"2014-03-18","SRTG"
880,880,851,857,105500,"2014-03-19","SRTG"
857,900,856,900,162000,"2014-03-20","SRTG"
900,900,900,900,10000,"2014-03-21","SRTG"
900,900,900,900,0,"2014-03-24","SRTG"
870,939,870,939,53000,"2014-03-25","SRTG"
930,940,930,940,20000,"2014-03-26","SRTG"
920,920,880,882,56500,"2014-03-27","SRTG"
920,940,895,939,110000,"2014-03-28","SRTG"
919,919,919,919,30000,"2014-04-01","SRTG"
900,900,900,900,5500,"2014-04-02","SRTG"
900,900,891,891,30500,"2014-04-03","SRTG"
900,900,900,900,2500,"2014-04-04","SRTG"
899,900,899,900,27000,"2014-04-07","SRTG"
891,891,891,891,30000,"2014-04-08","SRTG"
891,891,891,891,0,"2014-04-09","SRTG"
891,891,891,891,35000,"2014-04-10","SRTG"
900,900,900,900,1000,"2014-04-11","SRTG"
900,900,900,900,51500,"2014-04-14","SRTG"
890,900,890,900,55500,"2014-04-15","SRTG"
880,880,880,880,500,"2014-04-16","SRTG"
880,880,880,880,0,"2014-04-17","SRTG"
850,850,850,850,3000,"2014-04-21","SRTG"
867,867,850,850,42500,"2014-04-22","SRTG"
850,850,850,850,0,"2014-04-23","SRTG"
850,850,850,850,49500,"2014-04-24","SRTG"
841,850,841,841,22500,"2014-04-25","SRTG"
850,850,801,850,241500,"2014-04-28","SRTG"
850,850,850,850,500,"2014-04-29","SRTG"
830,900,830,900,58000,"2014-04-30","SRTG"
899,900,880,885,61000,"2014-05-02","SRTG"
872,880,872,872,56000,"2014-05-05","SRTG"
872,872,872,872,500,"2014-05-06","SRTG"
870,940,870,905,195500,"2014-05-07","SRTG"
870,870,870,870,177000,"2014-05-08","SRTG"
900,920,900,920,5000,"2014-05-09","SRTG"
900,910,900,900,36000,"2014-05-12","SRTG"
900,939,900,939,15500,"2014-05-13","SRTG"
940,940,920,920,22000,"2014-05-14","SRTG"
901,901,901,901,500,"2014-05-16","SRTG"
940,940,901,940,29000,"2014-05-19","SRTG"
862,880,862,862,10000,"2014-05-20","SRTG"
920,939,920,920,12000,"2014-05-21","SRTG"
940,940,919,940,28000,"2014-05-22","SRTG"
940,940,940,940,500,"2014-05-23","SRTG"
940,940,940,940,0,"2014-05-26","SRTG"
940,940,940,940,0,"2014-05-28","SRTG"
960,960,863,960,251000,"2014-05-30","SRTG"
960,960,960,960,0,"2014-06-02","SRTG"
960,960,960,960,0,"2014-06-03","SRTG"
990,990,900,990,85000,"2014-06-04","SRTG"
990,990,990,990,0,"2014-06-05","SRTG"
960,970,960,960,25500,"2014-06-06","SRTG"
920,930,920,920,3000,"2014-06-09","SRTG"
896,900,894,896,46000,"2014-06-10","SRTG"
920,920,900,920,211000,"2014-06-11","SRTG"
882,920,882,882,123000,"2014-06-12","SRTG"
910,910,882,910,29500,"2014-06-13","SRTG"
915,915,910,915,105000,"2014-06-16","SRTG"
915,915,915,915,0,"2014-06-17","SRTG"
895,895,895,895,5000,"2014-06-18","SRTG"
915,915,895,915,55000,"2014-06-19","SRTG"
915,915,915,915,0,"2014-06-20","SRTG"
960,960,960,960,54000,"2014-06-23","SRTG"
1000,1000,940,1000,47000,"2014-06-24","SRTG"
1000,1000,1000,1000,0,"2014-06-25","SRTG"
1000,1000,1000,1000,0,"2014-06-26","SRTG"
998,998,970,998,352500,"2014-06-27","SRTG"
1000,1060,980,1000,477000,"2014-06-30","SRTG"
1020,1020,998,1020,493000,"2014-07-01","SRTG"
1020,1020,1000,1020,438000,"2014-07-02","SRTG"
1010,1010,940,1010,436000,"2014-07-03","SRTG"
1040,1040,1010,1040,340500,"2014-07-04","SRTG"
1040,1040,1030,1040,280000,"2014-07-07","SRTG"
1060,1060,1035,1060,308000,"2014-07-08","SRTG"
1060,1060,1060,1060,0,"2014-07-09","SRTG"
1060,1060,902,1060,219000,"2014-07-10","SRTG"
1015,1055,1015,1015,255500,"2014-07-11","SRTG"
1025,1025,1015,1025,150000,"2014-07-14","SRTG"
1045,1045,1000,1045,566500,"2014-07-15","SRTG"
1060,1060,1005,1060,657500,"2014-07-16","SRTG"
1010,1010,1010,1010,10000,"2014-07-17","SRTG"
980,1030,980,980,10000,"2014-07-18","SRTG"
982,1000,980,982,2500,"2014-07-21","SRTG"
982,982,982,982,0,"2014-07-22","SRTG"
999,1035,982,999,81000,"2014-07-23","SRTG"
999,999,999,999,0,"2014-07-24","SRTG"
980,980,980,980,50000,"2014-07-25","SRTG"
1000,1000,980,1000,13000,"2014-08-04","SRTG"
970,1000,960,970,143000,"2014-08-05","SRTG"
960,960,960,960,14500,"2014-08-06","SRTG"
961,961,960,961,35500,"2014-08-07","SRTG"
960,960,960,960,7500,"2014-08-08","SRTG"
960,960,960,960,0,"2014-08-11","SRTG"
960,960,960,960,6500,"2014-08-12","SRTG"
960,960,960,960,0,"2014-08-13","SRTG"
1000,1005,960,1000,265000,"2014-08-14","SRTG"
1005,1005,1005,1005,1000,"2014-08-15","SRTG"
1000,1000,980,1000,8000,"2014-08-18","SRTG"
941,942,940,941,3000,"2014-08-19","SRTG"
1000,1000,990,1000,3500,"2014-08-20","SRTG"
1000,1000,960,1000,123500,"2014-08-21","SRTG"
1000,1000,1000,1000,0,"2014-08-22","SRTG"
1000,1000,995,1000,65000,"2014-08-25","SRTG"
1005,1005,995,1005,215500,"2014-08-26","SRTG"
1000,1000,958,1000,76500,"2014-08-27","SRTG"
1000,1000,1000,1000,35000,"2014-08-28","SRTG"
1005,1005,1000,1005,287500,"2014-08-29","SRTG"
1020,1020,1010,1020,115000,"2014-09-01","SRTG"
1035,1040,1020,1035,120000,"2014-09-02","SRTG"
1050,1050,1035,1050,256000,"2014-09-03","SRTG"
1080,1080,1050,1080,353500,"2014-09-04","SRTG"
1105,1105,1075,1105,217000,"2014-09-05","SRTG"
1120,1125,1100,1120,248500,"2014-09-08","SRTG"
1105,1105,1100,1105,35000,"2014-09-09","SRTG"
1005,1015,1005,1005,100500,"2014-09-10","SRTG"
1030,1030,1000,1030,39000,"2014-09-11","SRTG"
1040,1040,1035,1040,9000,"2014-09-12","SRTG"
1040,1040,1010,1040,26500,"2014-09-15","SRTG"
1090,1090,1075,1090,1000,"2014-09-16","SRTG"
1095,1095,1050,1095,30000,"2014-09-17","SRTG"
1090,1095,1090,1090,140000,"2014-09-18","SRTG"
1100,1100,1090,1100,50000,"2014-09-19","SRTG"
1100,1100,1100,1100,0,"2014-09-22","SRTG"
1070,1070,1060,1070,82500,"2014-09-23","SRTG"
1070,1070,1070,1070,0,"2014-09-24","SRTG"
1070,1075,1070,1070,45000,"2014-09-25","SRTG"
1070,1070,1070,1070,0,"2014-09-26","SRTG"
1070,1070,1070,1070,0,"2014-09-29","SRTG"
1070,1070,1070,1070,0,"2014-09-30","SRTG"
1070,1070,1070,1070,0,"2014-10-01","SRTG"
1000,1000,1000,1000,500,"2014-10-02","SRTG"
960,1000,960,960,16000,"2014-10-03","SRTG"
960,960,960,960,0,"2014-10-06","SRTG"
960,960,960,960,0,"2014-10-07","SRTG"
960,960,960,960,125000,"2014-10-08","SRTG"
1010,1010,1000,1010,25500,"2014-10-09","SRTG"
1010,1010,1000,1010,12500,"2014-10-10","SRTG"
1010,1010,1010,1010,0,"2014-10-13","SRTG"
1010,1010,1010,1010,0,"2014-10-14","SRTG"
1010,1010,1010,1010,25000,"2014-10-15","SRTG"
1010,1010,1010,1010,0,"2014-10-16","SRTG"
1010,1010,1010,1010,0,"2014-10-17","SRTG"
1040,1040,1020,1040,80000,"2014-10-20","SRTG"
1040,1040,1000,1040,25000,"2014-10-21","SRTG"
1040,1040,1030,1040,78500,"2014-10-22","SRTG"
1050,1050,1000,1050,87000,"2014-10-23","SRTG"
1050,1050,1050,1050,0,"2014-10-24","SRTG"
1050,1050,1050,1050,0,"2014-10-27","SRTG"
985,1000,985,985,6000,"2014-10-28","SRTG"
1050,1050,1050,1050,10000,"2014-10-29","SRTG"
1050,1060,1045,1050,110500,"2014-10-30","SRTG"
1070,1070,1050,1070,150500,"2014-10-31","SRTG"
1070,1070,1060,1070,25000,"2014-11-03","SRTG"
1070,1070,1070,1070,0,"2014-11-04","SRTG"
1070,1070,1070,1070,0,"2014-11-05","SRTG"
1070,1070,1070,1070,0,"2014-11-06","SRTG"
1100,1100,1040,1100,178000,"2014-11-07","SRTG"
1080,1080,1080,1080,500,"2014-11-10","SRTG"
1080,1080,1080,1080,0,"2014-11-11","SRTG"
1080,1080,1080,1080,0,"2014-11-12","SRTG"
1000,1020,1000,1000,64000,"2014-11-13","SRTG"
996,1055,996,996,9000,"2014-11-14","SRTG"
996,1000,1000,1000,19000,"2014-11-17","SRTG"
965,965,965,965,1000,"2014-11-18","SRTG"
965,965,965,965,0,"2014-11-19","SRTG"
971,971,971,971,500,"2014-11-20","SRTG"
1020,1040,970,1020,61500,"2014-11-21","SRTG"
980,1040,980,980,187000,"2014-11-24","SRTG"
1080,1100,985,1080,249000,"2014-11-25","SRTG"
1040,1040,1040,1040,11500,"2014-11-26","SRTG"
1040,1040,1040,1040,12500,"2014-11-27","SRTG"
999,1000,982,999,93500,"2014-11-28","SRTG"
1010,1015,1000,1000,15000,"2014-12-01","SRTG"
1000,1000,982,983,6500,"2014-12-02","SRTG"
1000,1005,1000,1005,16000,"2014-12-03","SRTG"
1000,1000,1000,1000,25000,"2014-12-04","SRTG"
1020,1020,1000,1000,11500,"2014-12-05","SRTG"
1020,1020,1020,1020,1000,"2014-12-08","SRTG"
1040,1040,1030,1040,35500,"2014-12-09","SRTG"
1000,1000,980,980,18500,"2014-12-10","SRTG"
983,1045,982,1045,18500,"2014-12-11","SRTG"
1000,1000,987,987,43500,"2014-12-12","SRTG"
987,987,987,987,0,"2014-12-15","SRTG"
987,987,987,987,2500,"2014-12-16","SRTG"
990,990,987,987,8000,"2014-12-17","SRTG"
983,990,980,990,22500,"2014-12-18","SRTG"
980,980,980,980,20000,"2014-12-19","SRTG"
980,980,980,980,1000,"2014-12-22","SRTG"
980,980,980,980,500,"2014-12-23","SRTG"
980,980,980,980,500,"2014-12-24","SRTG"
980,980,980,980,0,"2014-12-29","SRTG"
982,1030,980,1030,41000,"2014-12-30","SRTG"
1030,1030,1030,1030,0,"2015-01-02","SRTG"
1000,1000,1000,1000,50000,"2015-01-05","SRTG"
1000,1000,1000,1000,0,"2015-01-06","SRTG"
990,995,990,995,50000,"2015-01-07","SRTG"
995,995,995,995,0,"2015-01-08","SRTG"
990,1000,990,1000,25000,"2015-01-09","SRTG"
1000,1000,960,960,51000,"2015-01-12","SRTG"
970,970,960,960,72000,"2015-01-13","SRTG"
961,961,960,960,2500,"2015-01-14","SRTG"
970,1020,970,970,71000,"2015-01-15","SRTG"
970,970,970,970,0,"2015-01-16","SRTG"
970,970,970,970,0,"2015-01-19","SRTG"
970,970,970,970,500,"2015-01-20","SRTG"
960,960,960,960,25000,"2015-01-21","SRTG"
980,1000,980,990,112500,"2015-01-22","SRTG"
990,990,990,990,0,"2015-01-23","SRTG"
990,990,990,990,0,"2015-01-26","SRTG"
990,990,990,990,0,"2015-01-27","SRTG"
990,990,990,990,0,"2015-01-28","SRTG"
1000,1010,1000,1000,55500,"2015-01-29","SRTG"
970,970,970,970,500,"2015-01-30","SRTG"
970,970,970,970,0,"2015-02-02","SRTG"
960,960,960,960,7500,"2015-02-03","SRTG"
960,980,950,980,59000,"2015-02-04","SRTG"
980,980,980,980,0,"2015-02-05","SRTG"
980,980,980,980,0,"2015-02-06","SRTG"
980,980,980,980,0,"2015-02-09","SRTG"
980,980,980,980,0,"2015-02-10","SRTG"
980,980,980,980,0,"2015-02-11","SRTG"
960,1000,900,1000,323000,"2015-02-12","SRTG"
990,990,990,990,1000,"2015-02-13","SRTG"
960,960,960,960,1000,"2015-02-16","SRTG"
960,960,960,960,2000,"2015-02-17","SRTG"
960,960,960,960,0,"2015-02-18","SRTG"
960,960,960,960,0,"2015-02-20","SRTG"
960,960,960,960,0,"2015-02-23","SRTG"
927,943,927,943,16000,"2015-02-24","SRTG"
970,972,970,972,3000,"2015-02-25","SRTG"
974,980,974,979,21000,"2015-02-26","SRTG"
979,979,979,979,0,"2015-02-27","SRTG"
979,979,979,979,0,"2015-03-02","SRTG"
979,979,979,979,0,"2015-03-03","SRTG"
965,965,950,950,2500,"2015-03-04","SRTG"
953,953,952,953,12500,"2015-03-05","SRTG"
953,953,953,953,0,"2015-03-06","SRTG"
950,950,950,950,2000,"2015-03-09","SRTG"
950,950,950,950,0,"2015-03-10","SRTG"
950,950,950,950,0,"2015-03-11","SRTG"
970,1000,960,980,45500,"2015-03-12","SRTG"
980,984,970,970,60500,"2015-03-13","SRTG"
980,1000,962,980,80000,"2015-03-16","SRTG"
980,980,980,980,10000,"2015-03-17","SRTG"
970,970,970,970,1000,"2015-03-18","SRTG"
950,950,950,950,4000,"2015-03-19","SRTG"
940,940,900,940,125500,"2015-03-20","SRTG"
920,980,914,980,34500,"2015-03-23","SRTG"
970,970,970,970,500,"2015-03-24","SRTG"
940,940,930,930,5500,"2015-03-25","SRTG"
950,980,950,980,4000,"2015-03-26","SRTG"
980,980,980,980,0,"2015-03-27","SRTG"
980,980,980,980,0,"2015-03-30","SRTG"
981,981,961,961,16000,"2015-03-31","SRTG"
961,961,961,961,0,"2015-04-01","SRTG"
980,980,980,980,2500,"2015-04-02","SRTG"
940,960,940,960,3500,"2015-04-06","SRTG"
960,960,960,960,0,"2015-04-07","SRTG"
960,960,960,960,0,"2015-04-08","SRTG"
960,960,960,960,7500,"2015-04-09","SRTG"
960,960,960,960,0,"2015-04-10","SRTG"
960,960,960,960,0,"2015-04-13","SRTG"
960,960,960,960,0,"2015-04-14","SRTG"
960,960,960,960,0,"2015-04-15","SRTG"
960,960,960,960,0,"2015-04-16","SRTG"
960,960,960,960,0,"2015-04-17","SRTG"
960,960,960,960,0,"2015-04-20","SRTG"
960,960,960,960,1500,"2015-04-21","SRTG"
960,960,940,960,4000,"2015-04-22","SRTG"
960,983,960,962,53500,"2015-04-23","SRTG"
982,982,960,960,159500,"2015-04-24","SRTG"
979,979,940,960,21500,"2015-04-27","SRTG"
960,960,960,960,0,"2015-04-28","SRTG"
960,960,960,960,0,"2015-04-29","SRTG"
900,1000,900,1000,88000,"2015-04-30","SRTG"
1000,1000,1000,1000,0,"2015-05-04","SRTG"
975,975,975,975,1e+05,"2015-05-05","SRTG"
980,980,980,980,10000,"2015-05-06","SRTG"
980,980,980,980,0,"2015-05-07","SRTG"
980,980,980,980,0,"2015-05-08","SRTG"
980,980,980,980,10500,"2015-05-11","SRTG"
979,979,970,970,1500,"2015-05-12","SRTG"
964,964,964,964,500,"2015-05-13","SRTG"
970,998,940,984,119500,"2015-05-15","SRTG"
980,980,965,965,15000,"2015-05-18","SRTG"
980,1000,980,1000,41500,"2015-05-19","SRTG"
944,950,911,920,861000,"2015-05-20","SRTG"
930,930,852,852,119500,"2015-05-21","SRTG"
900,900,899,899,44500,"2015-05-22","SRTG"
940,940,940,940,30000,"2015-05-25","SRTG"
940,980,940,980,46500,"2015-05-26","SRTG"
980,980,980,980,0,"2015-05-27","SRTG"
960,980,960,980,7500,"2015-05-28","SRTG"
980,980,980,980,0,"2015-05-29","SRTG"
980,980,980,980,0,"2015-06-01","SRTG"
980,980,980,980,0,"2015-06-03","SRTG"
940,960,940,940,3500,"2015-06-04","SRTG"
940,976,940,976,8500,"2015-06-05","SRTG"
976,976,976,976,0,"2015-06-08","SRTG"
976,976,976,976,0,"2015-06-09","SRTG"
976,976,976,976,0,"2015-06-10","SRTG"
982,1000,861,861,94500,"2015-06-11","SRTG"
960,960,920,960,34500,"2015-06-12","SRTG"
960,960,960,960,0,"2015-06-15","SRTG"
960,960,960,960,0,"2015-06-16","SRTG"
960,960,960,960,0,"2015-06-17","SRTG"
960,960,960,960,0,"2015-06-18","SRTG"
984,1000,960,980,446000,"2015-06-19","SRTG"
960,980,960,980,14000,"2015-06-22","SRTG"
980,990,980,988,82500,"2015-06-23","SRTG"
988,988,988,988,500,"2015-06-24","SRTG"
990,995,990,995,53000,"2015-06-25","SRTG"
997,997,997,997,1e+05,"2015-06-26","SRTG"
997,997,997,997,1e+05,"2015-06-29","SRTG"
997,997,997,997,0,"2015-06-30","SRTG"
997,997,997,997,75000,"2015-07-01","SRTG"
997,997,997,997,0,"2015-07-02","SRTG"
998,998,998,998,2000,"2015-07-03","SRTG"
990,1020,990,1020,262500,"2015-07-06","SRTG"
990,990,990,990,500,"2015-07-07","SRTG"
978,978,978,978,500,"2015-07-08","SRTG"
978,978,978,978,150000,"2015-07-09","SRTG"
950,950,938,940,5000,"2015-07-10","SRTG"
940,940,940,940,0,"2015-07-13","SRTG"
980,994,900,994,114500,"2015-07-14","SRTG"
994,994,994,994,0,"2015-07-15","SRTG"
994,994,994,994,0,"2015-07-22","SRTG"
994,994,994,994,0,"2015-07-23","SRTG"
994,994,994,994,0,"2015-07-24","SRTG"
994,994,994,994,0,"2015-07-27","SRTG"
994,994,994,994,0,"2015-07-28","SRTG"
994,994,994,994,0,"2015-07-29","SRTG"
994,994,994,994,0,"2015-07-30","SRTG"
994,994,994,994,0,"2015-07-31","SRTG"
980,982,980,980,27000,"2015-08-03","SRTG"
980,980,980,980,1000,"2015-08-04","SRTG"
980,980,980,980,0,"2015-08-05","SRTG"
981,989,981,989,377000,"2015-08-06","SRTG"
989,989,989,989,0,"2015-08-07","SRTG"
989,989,989,989,0,"2015-08-10","SRTG"
950,989,950,989,3500,"2015-08-11","SRTG"
900,900,900,900,2000,"2015-08-12","SRTG"
980,982,980,982,167500,"2015-08-13","SRTG"
989,989,980,980,3500,"2015-08-14","SRTG"
980,980,980,980,0,"2015-08-18","SRTG"
980,980,980,980,0,"2015-08-19","SRTG"
980,980,980,980,0,"2015-08-20","SRTG"
980,980,980,980,0,"2015-08-21","SRTG"
980,980,980,980,0,"2015-08-24","SRTG"
980,980,980,980,0,"2015-08-25","SRTG"
980,980,980,980,0,"2015-08-26","SRTG"
980,980,980,980,0,"2015-08-27","SRTG"
986,988,900,900,127500,"2015-08-28","SRTG"
910,984,900,984,161000,"2015-08-31","SRTG"
975,984,944,944,12500,"2015-09-01","SRTG"
924,980,905,980,242500,"2015-09-02","SRTG"
980,980,980,980,500,"2015-09-03","SRTG"
921,980,903,980,261500,"2015-09-04","SRTG"
980,980,980,980,0,"2015-09-07","SRTG"
980,980,980,980,0,"2015-09-08","SRTG"
977,977,977,977,500,"2015-09-09","SRTG"
977,977,977,977,0,"2015-09-10","SRTG"
905,960,880,960,96000,"2015-09-11","SRTG"
959,960,959,960,1445500,"2015-09-14","SRTG"
960,960,960,960,0,"2015-09-15","SRTG"
940,940,880,880,11500,"2015-09-16","SRTG"
910,940,910,940,829000,"2015-09-17","SRTG"
940,940,940,940,0,"2015-09-18","SRTG"
940,940,940,940,0,"2015-09-21","SRTG"
938,939,938,939,50500,"2015-09-22","SRTG"
939,939,939,939,0,"2015-09-23","SRTG"
939,939,939,939,0,"2015-09-25","SRTG"
939,939,939,939,0,"2015-09-28","SRTG"
860,900,846,846,725000,"2015-09-29","SRTG"
842,900,762,900,487500,"2015-09-30","SRTG"
860,860,817,820,563500,"2015-10-01","SRTG"
780,819,780,819,64500,"2015-10-02","SRTG"
800,800,800,800,2000,"2015-10-05","SRTG"
820,820,820,820,6000,"2015-10-06","SRTG"
820,820,820,820,2500,"2015-10-07","SRTG"
800,820,780,820,66000,"2015-10-08","SRTG"
820,820,820,820,0,"2015-10-09","SRTG"
800,820,800,820,63500,"2015-10-12","SRTG"
820,820,800,820,31500,"2015-10-13","SRTG"
820,820,820,820,5500,"2015-10-15","SRTG"
820,820,820,820,5500,"2015-10-16","SRTG"
820,820,820,820,0,"2015-10-19","SRTG"
820,820,820,820,0,"2015-10-20","SRTG"
810,820,738,820,734500,"2015-10-21","SRTG"
800,800,800,800,500,"2015-10-22","SRTG"
800,800,800,800,50000,"2015-10-23","SRTG"
799,799,799,799,500,"2015-10-26","SRTG"
799,799,799,799,0,"2015-10-27","SRTG"
750,800,730,800,24500,"2015-10-28","SRTG"
800,800,800,800,0,"2015-10-29","SRTG"
800,800,800,800,0,"2015-10-30","SRTG"
800,800,800,800,0,"2015-11-02","SRTG"
795,795,795,795,1000,"2015-11-03","SRTG"
795,795,795,795,0,"2015-11-04","SRTG"
795,795,795,795,0,"2015-11-05","SRTG"
795,795,795,795,0,"2015-11-06","SRTG"
795,795,795,795,0,"2015-11-09","SRTG"
795,795,795,795,0,"2015-11-10","SRTG"
795,795,795,795,0,"2015-11-11","SRTG"
795,795,795,795,0,"2015-11-12","SRTG"
795,795,795,795,1000,"2015-11-13","SRTG"
795,795,795,795,500,"2015-11-16","SRTG"
795,795,795,795,0,"2015-11-17","SRTG"
795,795,795,795,0,"2015-11-18","SRTG"
795,795,795,795,0,"2015-11-19","SRTG"
795,795,795,795,0,"2015-11-20","SRTG"
780,795,780,795,9500,"2015-11-23","SRTG"
795,795,795,795,0,"2015-11-24","SRTG"
795,795,795,795,0,"2015-11-25","SRTG"
795,795,795,795,0,"2015-11-26","SRTG"
795,795,795,795,0,"2015-11-27","SRTG"
716,759,716,755,3907000,"2015-11-30","SRTG"
700,752,700,752,2500,"2015-12-01","SRTG"
750,758,750,758,6000,"2015-12-02","SRTG"
760,760,700,760,26000,"2015-12-03","SRTG"
700,760,700,760,3500,"2015-12-04","SRTG"
700,750,700,750,5500,"2015-12-07","SRTG"
756,780,756,780,1286500,"2015-12-08","SRTG"
780,780,780,780,0,"2015-12-09","SRTG"
750,940,750,940,50500,"2015-12-10","SRTG"
848,852,846,846,28500,"2015-12-11","SRTG"
800,800,762,762,4000,"2015-12-14","SRTG"
762,762,761,761,10000,"2015-12-15","SRTG"
761,761,761,761,0,"2015-12-16","SRTG"
761,761,761,761,0,"2015-12-17","SRTG"
899,899,899,899,105000,"2015-12-18","SRTG"
880,880,880,880,1500,"2015-12-21","SRTG"
880,880,880,880,0,"2015-12-22","SRTG"
880,880,880,880,0,"2015-12-23","SRTG"
880,880,880,880,0,"2015-12-28","SRTG"
820,820,802,802,16500,"2015-12-29","SRTG"
802,802,802,802,163000,"2015-12-30","SRTG"
730,730,722,722,147000,"2016-01-04","SRTG"
720,780,715,780,126000,"2016-01-05","SRTG"
720,725,716,716,209500,"2016-01-06","SRTG"
720,720,720,720,127500,"2016-01-07","SRTG"
720,720,715,715,2000,"2016-01-08","SRTG"
715,715,715,715,0,"2016-01-11","SRTG"
715,715,715,715,0,"2016-01-12","SRTG"
700,700,655,655,8500,"2016-01-13","SRTG"
655,717,655,655,72500,"2016-01-14","SRTG"
720,720,720,720,1e+05,"2016-01-15","SRTG"
716,716,700,700,15000,"2016-01-18","SRTG"
700,700,700,700,0,"2016-01-19","SRTG"
700,700,700,700,0,"2016-01-20","SRTG"
640,668,640,668,79000,"2016-01-21","SRTG"
668,668,668,668,0,"2016-01-22","SRTG"
640,667,602,602,476500,"2016-01-25","SRTG"
622,680,622,680,714500,"2016-01-26","SRTG"
679,680,679,680,38500,"2016-01-27","SRTG"
680,680,680,680,0,"2016-01-28","SRTG"
680,680,680,680,0,"2016-01-29","SRTG"
630,680,630,680,67500,"2016-02-01","SRTG"
680,680,680,680,0,"2016-02-02","SRTG"
680,680,680,680,0,"2016-02-03","SRTG"
700,700,700,700,3e+05,"2016-02-04","SRTG"
700,700,700,700,0,"2016-02-05","SRTG"
720,720,720,720,25000,"2016-02-09","SRTG"
720,720,720,720,0,"2016-02-10","SRTG"
720,720,720,720,0,"2016-02-11","SRTG"
720,720,720,720,0,"2016-02-12","SRTG"
720,720,720,720,0,"2016-02-15","SRTG"
720,720,720,720,0,"2016-02-16","SRTG"
720,720,720,720,0,"2016-02-17","SRTG"
720,720,720,720,0,"2016-02-18","SRTG"
720,720,720,720,0,"2016-02-19","SRTG"
720,720,720,720,0,"2016-02-22","SRTG"
720,720,720,720,0,"2016-02-23","SRTG"
719,719,719,719,500,"2016-02-24","SRTG"
719,719,719,719,0,"2016-02-25","SRTG"
719,719,719,719,0,"2016-02-26","SRTG"
719,719,719,719,0,"2016-02-29","SRTG"
719,719,719,719,0,"2016-03-01","SRTG"
719,719,719,719,0,"2016-03-02","SRTG"
719,719,719,719,0,"2016-03-03","SRTG"
719,719,719,719,0,"2016-03-04","SRTG"
719,719,719,719,1000,"2016-03-07","SRTG"
716,720,716,720,200500,"2016-03-08","SRTG"
720,720,720,720,0,"2016-03-10","SRTG"
720,720,720,720,0,"2016-03-11","SRTG"
720,720,720,720,0,"2016-03-14","SRTG"
720,720,720,720,0,"2016-03-15","SRTG"
720,720,720,720,0,"2016-03-16","SRTG"
715,715,715,715,1000,"2016-03-17","SRTG"
720,720,720,720,0,"2016-03-18","SRTG"
696,696,696,696,5500,"2016-03-21","SRTG"
676,700,676,700,163500,"2016-03-22","SRTG"
700,700,700,700,0,"2016-03-23","SRTG"
700,700,700,700,0,"2016-03-24","SRTG"
700,700,700,700,0,"2016-03-28","SRTG"
700,700,700,700,0,"2016-03-29","SRTG"
700,700,700,700,0,"2016-03-30","SRTG"
700,700,700,700,0,"2016-03-31","SRTG"
719,719,719,719,1000,"2016-04-01","SRTG"
718,718,718,718,1000,"2016-04-04","SRTG"
718,718,718,718,500,"2016-04-05","SRTG"
718,718,718,718,3000,"2016-04-06","SRTG"
712,712,712,712,500,"2016-04-07","SRTG"
718,718,718,718,500,"2016-04-08","SRTG"
718,718,718,718,0,"2016-04-11","SRTG"
718,718,718,718,0,"2016-04-12","SRTG"
718,718,718,718,0,"2016-04-13","SRTG"
718,718,718,718,0,"2016-04-14","SRTG"
718,718,718,718,0,"2016-04-15","SRTG"
718,718,718,718,0,"2016-04-18","SRTG"
718,718,718,718,0,"2016-04-19","SRTG"
718,718,718,718,0,"2016-04-20","SRTG"
680,680,680,680,500,"2016-04-21","SRTG"
680,680,680,680,0,"2016-04-22","SRTG"
680,680,680,680,0,"2016-04-25","SRTG"
680,680,660,680,27500,"2016-04-26","SRTG"
680,680,680,680,500,"2016-04-27","SRTG"
680,680,680,680,0,"2016-04-28","SRTG"
674,674,674,674,500,"2016-04-29","SRTG"
674,674,674,674,0,"2016-05-02","SRTG"
780,780,780,780,20000,"2016-05-03","SRTG"
780,780,780,780,20000,"2016-05-04","SRTG"
780,780,780,780,0,"2016-05-09","SRTG"
780,780,780,780,0,"2016-05-10","SRTG"
780,780,780,780,0,"2016-05-11","SRTG"
780,780,780,780,0,"2016-05-12","SRTG"
780,780,720,720,5000,"2016-05-13","SRTG"
720,720,720,720,0,"2016-05-16","SRTG"
738,738,738,738,500,"2016-05-17","SRTG"
738,738,738,738,1000,"2016-05-18","SRTG"
738,738,738,738,0,"2016-05-19","SRTG"
680,680,680,680,10,"2016-05-20","SRTG"
680,680,612,678,189500,"2016-05-23","SRTG"
660,698,660,698,10500,"2016-05-24","SRTG"
680,680,660,660,1000,"2016-05-25","SRTG"
660,660,660,660,0,"2016-05-26","SRTG"
660,660,660,660,1500,"2016-05-27","SRTG"
660,660,660,660,105000,"2016-05-30","SRTG"
660,660,660,660,2500,"2016-05-31","SRTG"
660,660,660,660,0,"2016-06-01","SRTG"
660,660,660,660,0,"2016-06-02","SRTG"
640,640,640,640,2000,"2016-06-03","SRTG"
640,640,640,640,26500,"2016-06-06","SRTG"
640,640,620,640,2000,"2016-06-07","SRTG"
640,640,640,640,0,"2016-06-08","SRTG"
640,640,640,640,53000,"2016-06-09","SRTG"
630,640,630,640,3000,"2016-06-10","SRTG"
640,640,640,640,0,"2016-06-13","SRTG"
630,630,630,630,3000,"2016-06-14","SRTG"
630,630,630,630,500,"2016-06-15","SRTG"
630,660,630,630,40000,"2016-06-16","SRTG"
630,630,630,630,0,"2016-06-17","SRTG"
630,700,630,700,316000,"2016-06-20","SRTG"
684,684,664,664,154500,"2016-06-21","SRTG"
678,678,678,678,1000,"2016-06-22","SRTG"
678,678,664,664,1000,"2016-06-23","SRTG"
600,640,600,600,798000,"2016-06-24","SRTG"
600,620,598,616,1127500,"2016-06-27","SRTG"
616,616,616,616,0,"2016-06-28","SRTG"
616,616,616,616,1500,"2016-06-29","SRTG"
616,680,600,680,506000,"2016-06-30","SRTG"
670,670,670,670,2000,"2016-07-01","SRTG"
670,670,670,670,0,"2016-07-11","SRTG"
670,670,670,670,0,"2016-07-12","SRTG"
670,670,670,670,0,"2016-07-13","SRTG"
640,640,622,622,5500,"2016-07-14","SRTG"
622,682,622,682,404500,"2016-07-15","SRTG"
682,682,682,682,0,"2016-07-18","SRTG"
682,682,682,682,0,"2016-07-19","SRTG"
670,680,670,680,51000,"2016-07-20","SRTG"
680,680,680,680,0,"2016-07-21","SRTG"
680,680,680,680,0,"2016-07-22","SRTG"
680,680,680,680,0,"2016-07-25","SRTG"
680,680,680,680,0,"2016-07-26","SRTG"
680,680,680,680,0,"2016-07-27","SRTG"
680,680,680,680,0,"2016-07-28","SRTG"
680,680,680,680,0,"2016-07-29","SRTG"
680,680,680,680,0,"2016-08-01","SRTG"
680,680,680,680,57500,"2016-08-02","SRTG"
680,680,680,680,0,"2016-08-03","SRTG"
778,778,680,778,885000,"2016-08-04","SRTG"
760,800,760,780,3236000,"2016-08-05","SRTG"
780,780,758,758,1142000,"2016-08-08","SRTG"
778,778,772,776,779500,"2016-08-09","SRTG"
778,778,770,776,1008500,"2016-08-10","SRTG"
778,778,748,778,463500,"2016-08-11","SRTG"
778,778,740,760,239000,"2016-08-12","SRTG"
760,778,758,760,54500,"2016-08-15","SRTG"
740,740,740,740,1e+06,"2016-08-16","SRTG"
740,740,738,738,525500,"2016-08-18","SRTG"
738,738,734,738,14500,"2016-08-19","SRTG"
738,738,728,738,115500,"2016-08-22","SRTG"
728,738,728,738,42500,"2016-08-23","SRTG"
740,740,732,740,85000,"2016-08-24","SRTG"
738,744,738,738,2013500,"2016-08-25","SRTG"
740,740,738,740,134000,"2016-08-26","SRTG"
740,740,694,710,183500,"2016-08-29","SRTG"
728,728,726,726,9000,"2016-08-30","SRTG"
726,726,720,720,32000,"2016-08-31","SRTG"
720,720,720,720,0,"2016-09-01","SRTG"
720,720,702,720,67000,"2016-09-02","SRTG"
720,720,712,720,13000,"2016-09-05","SRTG"
720,720,720,720,75500,"2016-09-06","SRTG"
718,718,718,718,6500,"2016-09-07","SRTG"
718,720,718,718,6000,"2016-09-08","SRTG"
718,720,716,720,18000,"2016-09-09","SRTG"
720,720,720,720,0,"2016-09-13","SRTG"
714,714,714,714,1000,"2016-09-14","SRTG"
714,718,714,718,57000,"2016-09-15","SRTG"
718,718,700,718,10500,"2016-09-16","SRTG"
716,718,716,718,21000,"2016-09-19","SRTG"
716,718,716,716,7500,"2016-09-20","SRTG"
716,716,716,716,3500,"2016-09-21","SRTG"
716,716,716,716,0,"2016-09-22","SRTG"
716,716,716,716,2500,"2016-09-23","SRTG"
716,716,716,716,0,"2016-09-26","SRTG"
716,716,706,712,19000,"2016-09-27","SRTG"
712,712,712,712,5000,"2016-09-28","SRTG"
710,712,700,712,23000,"2016-09-29","SRTG"
712,712,712,712,0,"2016-09-30","SRTG"
704,704,704,704,271000,"2016-10-03","SRTG"
704,704,678,684,1384000,"2016-10-04","SRTG"
684,684,684,684,0,"2016-10-05","SRTG"
680,684,680,682,208500,"2016-10-06","SRTG"
680,720,672,720,638000,"2016-10-07","SRTG"
720,720,700,718,13000,"2016-10-10","SRTG"
718,718,718,718,0,"2016-10-11","SRTG"
716,716,704,706,51000,"2016-10-12","SRTG"
706,706,706,706,0,"2016-10-13","SRTG"
706,706,706,706,10000,"2016-10-14","SRTG"
700,710,700,710,726000,"2016-10-17","SRTG"
720,720,706,706,438500,"2016-10-18","SRTG"
704,704,700,704,32500,"2016-10-19","SRTG"
700,704,700,704,136500,"2016-10-20","SRTG"
702,702,702,702,202000,"2016-10-21","SRTG"
702,702,700,700,326500,"2016-10-24","SRTG"
700,700,698,698,160500,"2016-10-25","SRTG"
698,700,680,696,7500,"2016-10-26","SRTG"
680,690,680,684,34000,"2016-10-27","SRTG"
684,684,682,682,39000,"2016-10-28","SRTG"
680,700,680,688,539000,"2016-10-31","SRTG"
688,688,684,684,15500,"2016-11-01","SRTG"
684,684,680,684,50000,"2016-11-02","SRTG"
684,684,684,684,14000,"2016-11-03","SRTG"
684,690,660,690,10500,"2016-11-04","SRTG"
690,690,680,690,129000,"2016-11-07","SRTG"
684,690,672,690,508000,"2016-11-08","SRTG"
674,690,670,690,28500,"2016-11-09","SRTG"
684,692,684,692,841500,"2016-11-10","SRTG"
692,700,686,700,453000,"2016-11-11","SRTG"
696,720,694,710,131500,"2016-11-14","SRTG"
710,710,694,694,4500,"2016-11-15","SRTG"
694,698,680,694,183000,"2016-11-16","SRTG"
694,694,694,694,1000,"2016-11-17","SRTG"
694,694,670,690,19500,"2016-11-18","SRTG"
690,690,642,642,21500,"2016-11-21","SRTG"
642,690,638,680,687500,"2016-11-22","SRTG"
680,690,680,690,74000,"2016-11-23","SRTG"
690,690,654,654,6000,"2016-11-24","SRTG"
680,684,664,680,126000,"2016-11-25","SRTG"
680,680,672,680,39500,"2016-11-28","SRTG"
682,688,682,686,124500,"2016-11-29","SRTG"
670,680,670,674,153000,"2016-11-30","SRTG"
674,676,672,674,215000,"2016-12-01","SRTG"
688,692,678,690,193000,"2016-12-02","SRTG"
700,700,690,700,26500,"2016-12-05","SRTG"
700,700,700,700,0,"2016-12-06","SRTG"
698,698,698,698,5500,"2016-12-07","SRTG"
696,696,696,696,1000,"2016-12-08","SRTG"
694,694,694,694,500,"2016-12-09","SRTG"
694,694,694,694,1000,"2016-12-13","SRTG"
692,692,692,692,1000,"2016-12-14","SRTG"
690,700,680,692,158500,"2016-12-15","SRTG"
692,692,692,692,0,"2016-12-16","SRTG"
680,680,680,680,1000,"2016-12-19","SRTG"
680,680,680,680,500,"2016-12-20","SRTG"
680,680,680,680,0,"2016-12-21","SRTG"
674,674,672,672,5000,"2016-12-22","SRTG"
672,672,672,672,61000,"2016-12-23","SRTG"
676,680,670,680,158500,"2016-12-27","SRTG"
680,680,660,660,10500,"2016-12-28","SRTG"
662,680,656,662,405500,"2016-12-29","SRTG"
662,700,662,700,107500,"2016-12-30","SRTG"
700,700,700,700,0,"2017-01-02","SRTG"
664,700,664,700,59500,"2017-01-03","SRTG"
700,700,698,698,2500,"2017-01-04","SRTG"
698,698,690,690,4500,"2017-01-05","SRTG"
690,690,690,690,9500,"2017-01-06","SRTG"
690,690,672,688,2500,"2017-01-09","SRTG"
688,688,688,688,3000,"2017-01-10","SRTG"
688,688,688,688,0,"2017-01-11","SRTG"
688,688,688,688,500,"2017-01-12","SRTG"
688,688,688,688,10000,"2017-01-13","SRTG"
688,688,680,688,28000,"2017-01-16","SRTG"
688,690,688,690,66000,"2017-01-17","SRTG"
690,700,682,682,24500,"2017-01-18","SRTG"
684,686,682,686,83500,"2017-01-19","SRTG"
686,688,686,688,37500,"2017-01-20","SRTG"
688,690,688,690,220000,"2017-01-23","SRTG"
690,690,690,690,22500,"2017-01-24","SRTG"
690,690,690,690,55000,"2017-01-25","SRTG"
690,690,650,690,586500,"2017-01-26","SRTG"
690,690,690,690,80000,"2017-01-27","SRTG"
690,690,690,690,0,"2017-01-30","SRTG"
700,700,688,700,562500,"2017-01-31","SRTG"
700,700,700,700,0,"2017-02-01","SRTG"
698,698,698,698,1000,"2017-02-02","SRTG"
698,698,680,698,8000,"2017-02-03","SRTG"
698,698,686,686,17000,"2017-02-06","SRTG"
686,700,686,686,179500,"2017-02-07","SRTG"
686,690,686,686,175000,"2017-02-08","SRTG"
686,692,686,686,755000,"2017-02-09","SRTG"
686,688,686,688,109500,"2017-02-10","SRTG"
688,690,688,688,91500,"2017-02-13","SRTG"
688,690,686,688,467500,"2017-02-14","SRTG"
688,688,688,688,0,"2017-02-15","SRTG"
688,690,686,686,151000,"2017-02-16","SRTG"
686,686,686,686,54500,"2017-02-17","SRTG"
686,686,676,686,59500,"2017-02-20","SRTG"
686,686,676,686,20000,"2017-02-21","SRTG"
676,686,670,686,62500,"2017-02-22","SRTG"
684,686,684,686,22500,"2017-02-23","SRTG"
666,686,666,686,20000,"2017-02-24","SRTG"
686,686,684,686,31000,"2017-02-27","SRTG"
684,684,684,684,31500,"2017-02-28","SRTG"
684,684,666,676,277500,"2017-03-01","SRTG"
680,680,676,676,335000,"2017-03-02","SRTG"
680,680,676,676,108000,"2017-03-03","SRTG"
676,676,676,676,30000,"2017-03-06","SRTG"
676,676,676,676,2500,"2017-03-07","SRTG"
676,678,676,676,247500,"2017-03-08","SRTG"
674,676,672,674,101500,"2017-03-09","SRTG"
676,676,672,674,67500,"2017-03-10","SRTG"
674,680,670,674,888500,"2017-03-13","SRTG"
674,674,660,660,328000,"2017-03-14","SRTG"
660,664,656,656,171500,"2017-03-15","SRTG"
658,660,654,660,586500,"2017-03-16","SRTG"
660,660,660,660,374500,"2017-03-17","SRTG"
660,664,656,658,457000,"2017-03-20","SRTG"
658,658,656,658,294000,"2017-03-21","SRTG"
658,658,656,658,41000,"2017-03-22","SRTG"
660,660,656,658,62000,"2017-03-23","SRTG"
658,658,656,658,128500,"2017-03-24","SRTG"
656,658,656,656,147000,"2017-03-27","SRTG"
658,660,656,658,2908500,"2017-03-29","SRTG"
656,660,656,656,1546000,"2017-03-30","SRTG"
658,660,650,658,5048000,"2017-03-31","SRTG"
660,740,658,676,7841000,"2017-04-03","SRTG"
676,740,676,720,7010500,"2017-04-04","SRTG"
NA,NA,NA,NA,NA,"2017-04-05","SRTG"
728,732,712,720,8067500,"2017-04-06","SRTG"
720,720,700,706,1417000,"2017-04-07","SRTG"
708,710,694,700,890500,"2017-04-10","SRTG"
700,702,694,700,586000,"2017-04-11","SRTG"
700,710,694,700,4706000,"2017-04-12","SRTG"
702,740,698,704,22415500,"2017-04-13","SRTG"
704,716,704,712,6924500,"2017-04-17","SRTG"
716,724,712,720,6210000,"2017-04-18","SRTG"
720,720,720,720,0,"2017-04-19","SRTG"
720,890,720,720,39204000,"2017-04-20","SRTG"
730,744,714,720,7159000,"2017-04-21","SRTG"
720,740,718,730,7471000,"2017-04-25","SRTG"
730,730,716,720,5461500,"2017-04-26","SRTG"
730,730,714,718,2081000,"2017-04-27","SRTG"
718,720,702,704,3300500,"2017-04-28","SRTG"
706,712,680,706,2570000,"2017-05-02","SRTG"
700,706,694,706,10482500,"2017-05-03","SRTG"
704,716,704,710,1623500,"2017-05-04","SRTG"
700,708,690,698,2471500,"2017-05-05","SRTG"
698,704,694,698,4258000,"2017-05-08","SRTG"
698,700,690,698,434000,"2017-05-09","SRTG"
690,696,650,680,582500,"2017-05-10","SRTG"
680,684,670,684,1281000,"2017-05-12","SRTG"
682,682,658,674,456000,"2017-05-15","SRTG"
674,674,664,674,1437000,"2017-05-16","SRTG"
674,682,666,676,1002500,"2017-05-17","SRTG"
676,680,668,672,201500,"2017-05-18","SRTG"
672,780,666,694,4344000,"2017-05-19","SRTG"
694,700,672,690,1149000,"2017-05-22","SRTG"
690,702,690,690,750000,"2017-05-23","SRTG"
690,696,680,696,15500,"2017-05-24","SRTG"
680,688,678,688,12500,"2017-05-26","SRTG"
692,694,682,688,171000,"2017-05-29","SRTG"
686,688,680,688,37500,"2017-05-30","SRTG"
688,708,686,700,3416000,"2017-05-31","SRTG"
700,700,700,700,0,"2017-06-01","SRTG"
700,700,686,696,18000,"2017-06-02","SRTG"
692,692,690,690,32500,"2017-06-05","SRTG"
684,690,680,688,75000,"2017-06-06","SRTG"
688,688,676,686,177000,"2017-06-07","SRTG"
682,686,670,680,114500,"2017-06-08","SRTG"
678,678,670,670,108500,"2017-06-09","SRTG"
670,674,660,672,214000,"2017-06-12","SRTG"
674,674,672,672,84500,"2017-06-13","SRTG"
670,680,670,676,168000,"2017-06-14","SRTG"
676,676,670,670,564000,"2017-06-15","SRTG"
670,676,670,672,108500,"2017-06-16","SRTG"
672,676,672,672,209500,"2017-06-19","SRTG"
676,676,672,672,58500,"2017-06-20","SRTG"
674,674,670,670,7500,"2017-06-21","SRTG"
676,676,656,660,331000,"2017-06-22","SRTG"
660,660,660,660,0,"2017-06-23","SRTG"
660,660,660,660,0,"2017-06-26","SRTG"
660,660,660,660,0,"2017-06-27","SRTG"
660,660,660,660,0,"2017-06-28","SRTG"
660,660,660,660,0,"2017-06-29","SRTG"
660,660,660,660,0,"2017-06-30","SRTG"
660,668,656,656,898500,"2017-07-03","SRTG"
664,674,652,670,105000,"2017-07-04","SRTG"
660,670,650,654,278500,"2017-07-05","SRTG"
654,662,648,660,285000,"2017-07-06","SRTG"
656,658,648,658,118500,"2017-07-07","SRTG"
658,658,658,658,0,"2017-07-10","SRTG"
646,650,640,650,402500,"2017-07-11","SRTG"
650,654,650,650,418000,"2017-07-12","SRTG"
644,680,642,680,108000,"2017-07-13","SRTG"
676,676,650,660,125000,"2017-07-14","SRTG"
670,670,650,650,41000,"2017-07-17","SRTG"
658,658,656,656,328500,"2017-07-18","SRTG"
658,660,650,650,249000,"2017-07-19","SRTG"
650,660,640,658,1801500,"2017-07-20","SRTG"
656,660,656,660,2014000,"2017-07-21","SRTG"
648,670,648,650,237000,"2017-07-24","SRTG"
650,650,638,640,1539000,"2017-07-25","SRTG"
638,640,636,636,908500,"2017-07-26","SRTG"
636,640,636,640,406500,"2017-07-27","SRTG"
638,640,636,640,77000,"2017-07-28","SRTG"
640,640,636,636,1337500,"2017-07-31","SRTG"
640,640,634,634,387000,"2017-08-01","SRTG"
632,634,630,632,90500,"2017-08-02","SRTG"
632,640,630,630,80000,"2017-08-03","SRTG"
632,632,624,632,263500,"2017-08-04","SRTG"
630,636,628,628,554000,"2017-08-07","SRTG"
632,640,632,640,1616500,"2017-08-08","SRTG"
638,638,638,638,31000,"2017-08-09","SRTG"
638,638,634,634,5000,"2017-08-10","SRTG"
626,640,620,638,26500,"2017-08-11","SRTG"
638,638,622,622,792000,"2017-08-14","SRTG"
620,630,620,628,1024500,"2017-08-15","SRTG"
628,628,626,626,131000,"2017-08-16","SRTG"
626,626,626,626,0,"2017-08-17","SRTG"
634,634,622,624,239500,"2017-08-18","SRTG"
624,630,618,618,649000,"2017-08-21","SRTG"
620,634,618,624,605500,"2017-08-22","SRTG"
620,624,612,624,885500,"2017-08-23","SRTG"
620,620,616,618,157500,"2017-08-24","SRTG"
618,618,616,618,463000,"2017-08-25","SRTG"
620,620,614,614,526000,"2017-08-28","SRTG"
618,620,614,614,672000,"2017-08-29","SRTG"
616,620,614,614,863500,"2017-08-30","SRTG"
614,620,614,614,198500,"2017-08-31","SRTG"
614,614,614,614,0,"2017-09-01","SRTG"
614,618,612,618,576000,"2017-09-04","SRTG"
614,618,612,618,144000,"2017-09-05","SRTG"
618,618,612,616,490500,"2017-09-06","SRTG"
620,620,614,618,341500,"2017-09-07","SRTG"
618,618,612,612,627500,"2017-09-08","SRTG"
614,618,612,618,190000,"2017-09-11","SRTG"
616,618,614,618,973000,"2017-09-12","SRTG"
618,620,614,616,539500,"2017-09-13","SRTG"
614,620,614,620,874000,"2017-09-14","SRTG"
614,620,614,618,908500,"2017-09-15","SRTG"
616,618,616,618,556000,"2017-09-18","SRTG"
618,620,616,616,758500,"2017-09-19","SRTG"
616,620,600,608,2288000,"2017-09-20","SRTG"
608,608,608,608,0,"2017-09-21","SRTG"
620,650,614,634,8838500,"2017-09-22","SRTG"
640,710,640,650,4908000,"2017-09-25","SRTG"
650,670,650,652,1918000,"2017-09-26","SRTG"
654,660,650,660,218000,"2017-09-27","SRTG"
662,680,652,652,1202500,"2017-09-28","SRTG"
652,670,652,658,1275500,"2017-09-29","SRTG"
658,672,658,660,386000,"2017-10-02","SRTG"
670,670,656,660,507500,"2017-10-03","SRTG"
660,670,650,650,1000500,"2017-10-04","SRTG"
652,668,642,648,934500,"2017-10-05","SRTG"
648,660,646,650,6e+05,"2017-10-06","SRTG"
650,668,642,658,411000,"2017-10-09","SRTG"
660,688,660,660,2012500,"2017-10-10","SRTG"
660,668,654,658,1369500,"2017-10-11","SRTG"
660,682,660,672,2878500,"2017-10-12","SRTG"
678,684,660,660,1518000,"2017-10-13","SRTG"
660,686,660,668,1773500,"2017-10-16","SRTG"
670,682,666,668,2066000,"2017-10-17","SRTG"
670,690,668,668,6237500,"2017-10-18","SRTG"
668,680,666,670,1761000,"2017-10-19","SRTG"
680,690,670,680,1150500,"2017-10-20","SRTG"
676,696,676,690,606500,"2017-10-23","SRTG"
692,700,688,690,765500,"2017-10-24","SRTG"
696,728,694,714,499000,"2017-10-25","SRTG"
694,730,694,730,1345500,"2017-10-26","SRTG"
730,732,716,716,1808500,"2017-10-27","SRTG"
716,724,702,710,2307000,"2017-10-30","SRTG"
720,720,704,708,660500,"2017-10-31","SRTG"
704,704,696,696,1395000,"2017-11-01","SRTG"
692,704,692,700,572000,"2017-11-02","SRTG"
694,716,694,710,375000,"2017-11-03","SRTG"
714,714,702,702,62500,"2017-11-06","SRTG"
700,706,694,696,46500,"2017-11-07","SRTG"
696,696,694,696,29500,"2017-11-08","SRTG"
700,710,694,700,115500,"2017-11-09","SRTG"
700,704,700,702,63000,"2017-11-10","SRTG"
702,708,702,706,586000,"2017-11-13","SRTG"
704,714,702,712,127000,"2017-11-14","SRTG"
712,712,710,712,306500,"2017-11-15","SRTG"
712,720,710,712,52500,"2017-11-16","SRTG"
712,714,712,714,30000,"2017-11-17","SRTG"
714,730,714,720,323000,"2017-11-20","SRTG"
724,724,702,718,450500,"2017-11-21","SRTG"
720,724,720,722,1577500,"2017-11-22","SRTG"
722,722,716,720,1661500,"2017-11-23","SRTG"
720,720,718,720,1266000,"2017-11-24","SRTG"
720,726,720,722,658000,"2017-11-27","SRTG"
722,734,718,720,1134500,"2017-11-28","SRTG"
720,722,716,720,1759000,"2017-11-29","SRTG"
720,726,710,720,510500,"2017-11-30","SRTG"
720,720,720,720,0,"2017-12-01","SRTG"
724,738,720,720,1882000,"2017-12-04","SRTG"
720,722,718,720,1103500,"2017-12-05","SRTG"
720,724,720,720,596000,"2017-12-06","SRTG"
720,720,716,716,562000,"2017-12-07","SRTG"
716,722,716,720,1854500,"2017-12-08","SRTG"
720,722,720,722,565500,"2017-12-11","SRTG"
720,720,716,716,77000,"2017-12-12","SRTG"
716,722,716,718,77000,"2017-12-13","SRTG"
718,720,718,718,1841500,"2017-12-14","SRTG"
718,720,718,718,132000,"2017-12-15","SRTG"
718,720,718,718,972000,"2017-12-18","SRTG"
718,718,716,718,1051500,"2017-12-19","SRTG"
718,730,714,714,25000,"2017-12-20","SRTG"
718,724,714,722,1582500,"2017-12-21","SRTG"
714,720,714,720,347500,"2017-12-22","SRTG"
720,720,720,720,0,"2017-12-25","SRTG"
720,720,720,720,0,"2017-12-26","SRTG"
720,720,714,718,880500,"2017-12-27","SRTG"
718,718,716,718,534000,"2017-12-28","SRTG"
716,722,714,716,316500,"2017-12-29","SRTG"
716,716,716,716,0,"2018-01-01","SRTG"
714,720,714,720,247500,"2018-01-02","SRTG"
714,720,714,720,493500,"2018-01-03","SRTG"
718,720,714,720,230000,"2018-01-04","SRTG"
720,724,718,722,128000,"2018-01-05","SRTG"
726,726,720,724,429500,"2018-01-08","SRTG"
730,730,720,722,1541000,"2018-01-09","SRTG"
720,722,720,720,612000,"2018-01-10","SRTG"
720,722,716,720,293500,"2018-01-11","SRTG"
720,722,720,722,46500,"2018-01-12","SRTG"
724,724,720,720,15000,"2018-01-15","SRTG"
728,728,716,722,78000,"2018-01-16","SRTG"
722,724,720,720,79500,"2018-01-17","SRTG"
720,724,718,724,294000,"2018-01-18","SRTG"
724,724,720,722,89500,"2018-01-19","SRTG"
722,728,722,726,84500,"2018-01-22","SRTG"
728,736,726,730,397000,"2018-01-23","SRTG"
738,738,726,726,31500,"2018-01-24","SRTG"
734,738,732,732,104500,"2018-01-25","SRTG"
732,736,732,732,806000,"2018-01-26","SRTG"
738,756,738,748,391500,"2018-01-29","SRTG"
748,756,740,750,172000,"2018-01-30","SRTG"
742,776,742,762,340500,"2018-01-31","SRTG"
762,764,754,764,214500,"2018-02-01","SRTG"
762,778,760,770,250500,"2018-02-02","SRTG"
760,786,760,780,718000,"2018-02-05","SRTG"
780,780,730,768,1105000,"2018-02-06","SRTG"
770,770,756,760,4961500,"2018-02-07","SRTG"
760,774,754,770,31500,"2018-02-08","SRTG"
760,770,754,770,1133500,"2018-02-09","SRTG"
770,772,760,760,217500,"2018-02-12","SRTG"
760,770,760,760,6565000,"2018-02-13","SRTG"
760,760,742,756,8000,"2018-02-14","SRTG"
750,780,750,766,25500,"2018-02-15","SRTG"
766,766,766,766,0,"2018-02-16","SRTG"
770,774,770,770,79500,"2018-02-19","SRTG"
762,770,762,762,115000,"2018-02-20","SRTG"
762,770,760,762,746500,"2018-02-21","SRTG"
762,766,760,760,1988000,"2018-02-22","SRTG"
760,768,760,760,15500,"2018-02-23","SRTG"
760,780,756,776,348500,"2018-02-26","SRTG"
776,776,760,770,144000,"2018-02-27","SRTG"
766,780,766,780,58000,"2018-02-28","SRTG"
780,796,762,786,219000,"2018-03-01","SRTG"
796,796,794,796,85500,"2018-03-02","SRTG"
796,820,796,806,259000,"2018-03-05","SRTG"
806,820,806,814,134500,"2018-03-06","SRTG"
818,820,800,814,205000,"2018-03-07","SRTG"
814,814,790,800,135500,"2018-03-08","SRTG"
790,826,780,822,720500,"2018-03-09","SRTG"
822,824,820,820,409000,"2018-03-12","SRTG"
792,830,792,830,342000,"2018-03-13","SRTG"
830,830,820,830,93500,"2018-03-14","SRTG"
828,828,820,826,108500,"2018-03-15","SRTG"
826,826,826,826,85000,"2018-03-16","SRTG"
826,826,786,786,384500,"2018-03-19","SRTG"
800,800,764,770,4623500,"2018-03-20","SRTG"
786,786,772,772,2070000,"2018-03-21","SRTG"
774,774,772,772,1229000,"2018-03-22","SRTG"
768,830,768,830,269000,"2018-03-23","SRTG"
820,820,800,818,59500,"2018-03-26","SRTG"
818,820,800,800,82000,"2018-03-27","SRTG"
798,798,794,794,102500,"2018-03-28","SRTG"
794,796,794,794,110000,"2018-03-29","SRTG"
794,794,794,794,0,"2018-03-30","SRTG"
794,814,794,812,2e+05,"2018-04-02","SRTG"
812,812,802,802,37000,"2018-04-03","SRTG"
802,830,780,830,836000,"2018-04-04","SRTG"
840,840,824,828,56500,"2018-04-05","SRTG"
826,826,826,826,87500,"2018-04-06","SRTG"
820,840,820,840,178500,"2018-04-09","SRTG"
840,840,834,834,41000,"2018-04-10","SRTG"
832,836,832,834,215500,"2018-04-11","SRTG"
834,850,834,836,144000,"2018-04-12","SRTG"
832,836,832,832,35500,"2018-04-13","SRTG"
832,832,832,832,0,"2018-04-16","SRTG"
832,832,832,832,0,"2018-04-17","SRTG"
832,848,832,832,479000,"2018-04-18","SRTG"
832,832,832,832,0,"2018-04-19","SRTG"
832,832,832,832,0,"2018-04-20","SRTG"
848,848,832,836,34000,"2018-04-23","SRTG"
832,832,832,832,25000,"2018-04-24","SRTG"
832,832,832,832,0,"2018-04-25","SRTG"
832,832,832,832,0,"2018-04-26","SRTG"
832,832,832,832,0,"2018-04-27","SRTG"
840,842,800,800,161000,"2018-04-30","SRTG"
800,800,800,800,0,"2018-05-01","SRTG"
784,784,720,752,835500,"2018-05-02","SRTG"
758,758,740,740,2785000,"2018-05-03","SRTG"
740,740,732,738,3525000,"2018-05-04","SRTG"
738,738,732,734,41000,"2018-05-07","SRTG"
738,738,734,734,218000,"2018-05-08","SRTG"
720,798,720,730,91500,"2018-05-09","SRTG"
730,730,730,730,0,"2018-05-10","SRTG"
736,736,736,736,5500,"2018-05-11","SRTG"
736,736,736,736,0,"2018-05-14","SRTG"
740,740,720,720,53500,"2018-05-15","SRTG"
768,768,756,764,528500,"2018-05-16","SRTG"
764,764,750,750,654000,"2018-05-17","SRTG"
750,780,748,780,1175000,"2018-05-18","SRTG"
760,780,760,780,5500,"2018-05-21","SRTG"
760,760,754,758,10000,"2018-05-22","SRTG"
732,774,722,774,31000,"2018-05-23","SRTG"
774,774,774,774,0,"2018-05-24","SRTG"
770,772,760,760,338000,"2018-05-25","SRTG"
760,760,760,760,6500,"2018-05-28","SRTG"
760,760,760,760,0,"2018-05-29","SRTG"
760,778,736,778,20500,"2018-05-30","SRTG"
776,830,776,830,407500,"2018-05-31","SRTG"
830,830,830,830,0,"2018-06-01","SRTG"
828,828,828,828,5000,"2018-06-04","SRTG"
822,822,822,822,25000,"2018-06-05","SRTG"
822,822,822,822,0,"2018-06-06","SRTG"
820,820,820,820,500,"2018-06-07","SRTG"
820,820,820,820,0,"2018-06-08","SRTG"
820,820,820,820,0,"2018-06-11","SRTG"
820,820,820,820,0,"2018-06-12","SRTG"
820,820,820,820,0,"2018-06-13","SRTG"
820,820,820,820,0,"2018-06-14","SRTG"
820,820,820,820,0,"2018-06-15","SRTG"
820,820,820,820,0,"2018-06-18","SRTG"
820,820,820,820,0,"2018-06-19","SRTG"
820,820,820,820,0,"2018-06-20","SRTG"
820,820,820,820,0,"2018-06-21","SRTG"
820,820,820,820,0,"2018-06-22","SRTG"
820,820,820,820,0,"2018-06-25","SRTG"
790,790,770,770,3000,"2018-06-26","SRTG"
760,820,742,820,114500,"2018-06-27","SRTG"
800,800,784,784,13000,"2018-06-28","SRTG"
782,900,770,900,1464000,"2018-06-29","SRTG"
860,900,760,800,29500,"2018-07-02","SRTG"
790,790,760,760,38000,"2018-07-03","SRTG"
760,760,760,760,0,"2018-07-04","SRTG"
760,760,750,754,22500,"2018-07-05","SRTG"
754,766,736,766,52500,"2018-07-06","SRTG"
768,770,766,770,8000,"2018-07-09","SRTG"
770,770,750,752,37000,"2018-07-10","SRTG"
752,754,752,754,2000,"2018-07-11","SRTG"
754,754,732,742,236500,"2018-07-12","SRTG"
736,736,736,736,6500,"2018-07-13","SRTG"
734,736,734,736,25500,"2018-07-16","SRTG"
742,742,740,740,1500,"2018-07-17","SRTG"
740,740,740,740,5000,"2018-07-18","SRTG"
790,790,790,790,5000,"2018-07-19","SRTG"
788,788,758,758,635500,"2018-07-20","SRTG"
760,760,746,746,1500,"2018-07-23","SRTG"
746,746,746,746,0,"2018-07-24","SRTG"
746,900,742,900,313000,"2018-07-25","SRTG"
900,900,780,784,55000,"2018-07-26","SRTG"
782,782,782,782,2500,"2018-07-27","SRTG"
782,782,760,764,5500,"2018-07-30","SRTG"
764,784,762,762,67500,"2018-07-31","SRTG"
762,780,730,754,62500,"2018-08-01","SRTG"
760,790,740,780,13500,"2018-08-02","SRTG"
780,780,780,780,0,"2018-08-03","SRTG"
780,780,780,780,0,"2018-08-06","SRTG"
780,780,750,750,4000,"2018-08-07","SRTG"
750,750,730,736,40500,"2018-08-08","SRTG"
736,778,730,742,2297500,"2018-08-09","SRTG"
760,778,756,758,3176000,"2018-08-10","SRTG"
758,780,752,766,1158500,"2018-08-13","SRTG"
760,774,752,762,67000,"2018-08-14","SRTG"
762,764,722,724,357500,"2018-08-15","SRTG"
724,730,724,724,70000,"2018-08-16","SRTG"
724,724,724,724,0,"2018-08-17","SRTG"
724,726,724,726,20000,"2018-08-20","SRTG"
720,724,720,724,43500,"2018-08-21","SRTG"
724,724,724,724,0,"2018-08-22","SRTG"
740,740,726,726,27500,"2018-08-23","SRTG"
726,726,720,720,19000,"2018-08-24","SRTG"
730,730,730,730,34500,"2018-08-27","SRTG"
730,760,720,760,173500,"2018-08-28","SRTG"
724,784,724,784,63500,"2018-08-29","SRTG"
784,784,760,760,6000,"2018-08-30","SRTG"
760,838,760,838,225000,"2018-08-31","SRTG"
800,800,780,782,64000,"2018-09-03","SRTG"
778,778,760,760,4500,"2018-09-04","SRTG"
740,740,702,702,104000,"2018-09-05","SRTG"
740,760,706,760,843000,"2018-09-06","SRTG"
760,774,722,774,61500,"2018-09-07","SRTG"
774,830,752,828,374000,"2018-09-10","SRTG"
828,828,828,828,0,"2018-09-11","SRTG"
818,822,780,822,313500,"2018-09-12","SRTG"
790,820,780,820,135000,"2018-09-13","SRTG"
800,802,780,790,54500,"2018-09-14","SRTG"
790,792,760,760,9962000,"2018-09-17","SRTG"
790,790,790,790,37000,"2018-09-18","SRTG"
790,790,766,780,38500,"2018-09-19","SRTG"
760,760,760,760,2000,"2018-09-20","SRTG"
792,792,792,792,62500,"2018-09-21","SRTG"
786,786,786,786,150000,"2018-09-24","SRTG"
762,840,758,840,208000,"2018-09-25","SRTG"
830,830,814,820,4000,"2018-09-26","SRTG"
810,810,780,780,31500,"2018-09-27","SRTG"
780,820,772,820,183000,"2018-09-28","SRTG"
820,820,782,782,16500,"2018-10-01","SRTG"
782,838,770,838,104000,"2018-10-02","SRTG"
836,850,820,850,144500,"2018-10-03","SRTG"
848,848,758,760,11538500,"2018-10-04","SRTG"
740,758,716,736,428000,"2018-10-05","SRTG"
756,766,736,738,41500,"2018-10-08","SRTG"
760,798,738,798,700500,"2018-10-09","SRTG"
798,820,776,820,448500,"2018-10-10","SRTG"
780,782,780,780,35000,"2018-10-11","SRTG"
782,800,776,800,20000,"2018-10-12","SRTG"
802,802,778,802,215000,"2018-10-15","SRTG"
782,782,782,782,500,"2018-10-16","SRTG"
780,782,774,782,3000,"2018-10-17","SRTG"
760,764,756,764,7500,"2018-10-18","SRTG"
764,772,762,772,8000,"2018-10-19","SRTG"
772,772,772,772,1000,"2018-10-22","SRTG"
756,762,756,760,15500,"2018-10-23","SRTG"
760,760,728,740,339500,"2018-10-24","SRTG"
740,740,728,728,3000,"2018-10-25","SRTG"
728,764,728,764,25000,"2018-10-26","SRTG"
764,764,764,764,0,"2018-10-29","SRTG"
764,796,764,796,410000,"2018-10-30","SRTG"
796,796,796,796,2000,"2018-10-31","SRTG"
792,792,792,792,17500,"2018-11-01","SRTG"
792,792,792,792,0,"2018-11-02","SRTG"
792,792,792,792,0,"2018-11-05","SRTG"
792,792,792,792,0,"2018-11-06","SRTG"
732,744,732,744,12000,"2018-11-07","SRTG"
750,800,748,800,73000,"2018-11-08","SRTG"
800,800,800,800,0,"2018-11-09","SRTG"
796,796,782,782,1500,"2018-11-12","SRTG"
782,782,782,782,0,"2018-11-13","SRTG"
774,774,740,740,1500,"2018-11-14","SRTG"
740,770,740,750,4000,"2018-11-15","SRTG"
752,754,746,746,1500,"2018-11-16","SRTG"
748,748,746,746,8500,"2018-11-19","SRTG"
746,746,746,746,0,"2018-11-20","SRTG"
746,746,746,746,0,"2018-11-21","SRTG"
750,750,742,742,3000,"2018-11-22","SRTG"
742,750,726,726,43000,"2018-11-23","SRTG"
728,786,728,786,73000,"2018-11-26","SRTG"
786,786,786,786,0,"2018-11-27","SRTG"
786,786,742,744,24500,"2018-11-28","SRTG"
746,754,742,742,15000,"2018-11-29","SRTG"
742,800,728,800,221000,"2018-11-30","SRTG"
800,800,800,800,0,"2018-12-03","SRTG"
800,800,800,800,0,"2018-12-04","SRTG"
780,780,760,760,1000,"2018-12-05","SRTG"
760,760,742,744,50500,"2018-12-06","SRTG"
760,760,742,742,3500,"2018-12-07","SRTG"
742,744,742,742,130000,"2018-12-10","SRTG"
742,742,726,726,27500,"2018-12-11","SRTG"
736,736,736,736,28000,"2018-12-12","SRTG"
736,736,730,736,545500,"2018-12-13","SRTG"
736,736,720,726,159500,"2018-12-14","SRTG"
746,760,720,726,32000,"2018-12-17","SRTG"
712,726,712,724,15500,"2018-12-18","SRTG"
730,730,722,724,21500,"2018-12-19","SRTG"
720,720,720,720,2500,"2018-12-20","SRTG"
720,720,720,720,0,"2018-12-21","SRTG"
720,720,720,720,0,"2018-12-24","SRTG"
720,720,720,720,0,"2018-12-25","SRTG"
720,730,700,730,2251500,"2018-12-26","SRTG"
750,750,720,720,413500,"2018-12-27","SRTG"
720,760,720,760,766000,"2018-12-28","SRTG"
760,760,760,760,0,"2018-12-31","SRTG"
760,760,760,760,0,"2019-01-01","SRTG"
760,760,760,760,0,"2019-01-02","SRTG"
756,756,740,740,2000,"2019-01-03","SRTG"
740,750,708,750,469000,"2019-01-04","SRTG"
748,780,740,780,187000,"2019-01-07","SRTG"
780,780,780,780,0,"2019-01-08","SRTG"
728,728,728,728,18000,"2019-01-09","SRTG"
730,732,730,732,12000,"2019-01-10","SRTG"
730,734,728,734,1500,"2019-01-11","SRTG"
734,734,734,734,0,"2019-01-14","SRTG"
734,780,726,780,234500,"2019-01-15","SRTG"
760,760,752,752,6500,"2019-01-16","SRTG"
740,740,732,736,2000,"2019-01-17","SRTG"
740,780,740,780,156500,"2019-01-18","SRTG"
780,780,780,780,0,"2019-01-21","SRTG"
740,790,740,790,142500,"2019-01-22","SRTG"
790,790,790,790,0,"2019-01-23","SRTG"
790,790,772,772,2000,"2019-01-24","SRTG"
772,772,760,772,3000,"2019-01-25","SRTG"
760,760,760,760,3500,"2019-01-28","SRTG"
780,780,780,780,4500,"2019-01-29","SRTG"
760,760,760,760,7500,"2019-01-30","SRTG"
740,758,740,750,200500,"2019-01-31","SRTG"
732,776,732,776,33500,"2019-02-01","SRTG"
776,776,776,776,0,"2019-02-04","SRTG"
776,776,776,776,0,"2019-02-05","SRTG"
740,780,736,780,211500,"2019-02-06","SRTG"
778,780,744,778,30500,"2019-02-07","SRTG"
744,746,744,746,7000,"2019-02-08","SRTG"
746,774,740,774,27000,"2019-02-11","SRTG"
744,744,740,740,1500,"2019-02-12","SRTG"
740,740,740,740,2000,"2019-02-13","SRTG"
740,740,740,740,9000,"2019-02-14","SRTG"
740,740,740,740,54500,"2019-02-15","SRTG"
740,772,740,772,39000,"2019-02-18","SRTG"
772,772,772,772,0,"2019-02-19","SRTG"
742,744,740,742,15000,"2019-02-20","SRTG"
742,744,742,744,11000,"2019-02-21","SRTG"
742,780,734,780,421000,"2019-02-22","SRTG"
758,760,744,760,5000,"2019-02-25","SRTG"
744,746,744,746,3000,"2019-02-26","SRTG"
748,748,748,748,14000,"2019-02-27","SRTG"
744,760,742,760,168500,"2019-02-28","SRTG"
740,780,736,780,505500,"2019-03-01","SRTG"
778,780,750,780,55500,"2019-03-04","SRTG"
780,780,780,780,0,"2019-03-05","SRTG"
760,760,744,746,193500,"2019-03-06","SRTG"
746,746,746,746,0,"2019-03-07","SRTG"
750,750,748,748,7500,"2019-03-08","SRTG"
748,748,748,748,1000,"2019-03-11","SRTG"
748,748,748,748,0,"2019-03-12","SRTG"
774,774,764,764,2500,"2019-03-13","SRTG"
760,760,756,756,1500,"2019-03-14","SRTG"
756,756,756,756,0,"2019-03-15","SRTG"
758,782,746,782,19000,"2019-03-18","SRTG"
782,782,782,782,0,"2019-03-19","SRTG"
782,782,782,782,0,"2019-03-20","SRTG"
782,782,782,782,0,"2019-03-21","SRTG"
750,760,746,760,6000,"2019-03-22","SRTG"
760,760,760,760,0,"2019-03-25","SRTG"
796,798,782,782,53000,"2019-03-26","SRTG"
782,782,750,760,94000,"2019-03-27","SRTG"
760,760,760,760,0,"2019-03-28","SRTG"
760,760,760,760,0,"2019-03-29","SRTG"
764,764,746,764,26500,"2019-04-01","SRTG"
764,770,750,764,5500,"2019-04-02","SRTG"
764,764,764,764,0,"2019-04-03","SRTG"
744,744,740,740,162000,"2019-04-04","SRTG"
742,760,742,760,20500,"2019-04-05","SRTG"
746,758,740,744,26500,"2019-04-08","SRTG"
744,744,744,744,0,"2019-04-09","SRTG"
750,750,714,750,95000,"2019-04-10","SRTG"
770,770,748,764,14500,"2019-04-11","SRTG"
772,772,752,754,46000,"2019-04-12","SRTG"
770,770,760,760,147500,"2019-04-15","SRTG"
768,772,760,768,1032000,"2019-04-16","SRTG"
768,768,768,768,0,"2019-04-17","SRTG"
766,768,680,756,559000,"2019-04-18","SRTG"
756,756,756,756,0,"2019-04-19","SRTG"
756,756,734,754,183000,"2019-04-22","SRTG"
754,754,732,740,182500,"2019-04-23","SRTG"
740,760,740,742,72000,"2019-04-24","SRTG"
758,760,726,736,142500,"2019-04-25","SRTG"
740,760,740,760,128000,"2019-04-26","SRTG"
760,760,742,742,28500,"2019-04-29","SRTG"
742,746,740,740,157500,"2019-04-30","SRTG"
740,740,740,740,0,"2019-05-01","SRTG"
740,760,736,760,135000,"2019-05-02","SRTG"
756,756,738,738,127500,"2019-05-03","SRTG"
736,740,734,740,58000,"2019-05-06","SRTG"
740,758,736,758,111000,"2019-05-07","SRTG"
750,756,740,756,26000,"2019-05-08","SRTG"
740,760,740,760,188000,"2019-05-09","SRTG"
760,760,744,760,11500,"2019-05-10","SRTG"
760,764,740,764,279500,"2019-05-13","SRTG"
760,760,746,758,122000,"2019-05-14","SRTG"
758,758,746,750,223000,"2019-05-15","SRTG"
758,758,746,752,578000,"2019-05-16","SRTG"
750,750,748,748,240500,"2019-05-17","SRTG"
748,780,748,780,1205000,"2019-05-20","SRTG"
770,770,754,756,426000,"2019-05-21","SRTG"
756,760,752,756,568500,"2019-05-22","SRTG"
778,778,756,756,742000,"2019-05-23","SRTG"
770,770,756,756,380000,"2019-05-24","SRTG"
770,770,754,754,714000,"2019-05-27","SRTG"
770,770,754,754,396000,"2019-05-28","SRTG"
754,758,754,754,508500,"2019-05-29","SRTG"
754,754,754,754,0,"2019-05-30","SRTG"
770,770,734,742,4608500,"2019-05-31","SRTG"
742,742,742,742,0,"2019-06-03","SRTG"
742,742,742,742,0,"2019-06-04","SRTG"
742,742,742,742,0,"2019-06-05","SRTG"
742,742,742,742,0,"2019-06-06","SRTG"
742,742,742,742,0,"2019-06-07","SRTG"
740,744,730,738,3019000,"2019-06-10","SRTG"
738,738,728,738,308500,"2019-06-11","SRTG"
732,738,730,738,120000,"2019-06-12","SRTG"
736,738,730,730,50000,"2019-06-13","SRTG"
720,726,716,720,485500,"2019-06-14","SRTG"
718,718,690,692,794500,"2019-06-17","SRTG"
690,718,680,718,112500,"2019-06-18","SRTG"
718,718,702,708,1042000,"2019-06-19","SRTG"
708,716,704,706,133500,"2019-06-20","SRTG"
704,716,702,704,186500,"2019-06-21","SRTG"
704,724,704,722,137000,"2019-06-24","SRTG"
722,726,714,726,56000,"2019-06-25","SRTG"
716,728,716,726,73500,"2019-06-26","SRTG"
726,726,702,702,658500,"2019-06-27","SRTG"
712,720,702,702,775000,"2019-06-28","SRTG"
714,758,704,714,516500,"2019-07-01","SRTG"
714,726,714,716,22000,"2019-07-02","SRTG"
726,726,716,716,14000,"2019-07-03","SRTG"
716,716,702,714,23000,"2019-07-04","SRTG"
720,720,710,710,53500,"2019-07-05","SRTG"
724,736,706,706,182500,"2019-07-08","SRTG"
706,718,702,702,102000,"2019-07-09","SRTG"
702,714,702,706,4500,"2019-07-10","SRTG"
706,714,704,706,62500,"2019-07-11","SRTG"
710,710,706,708,97500,"2019-07-12","SRTG"
718,720,704,710,157000,"2019-07-15","SRTG"
710,710,704,704,33500,"2019-07-16","SRTG"
704,710,702,704,45000,"2019-07-17","SRTG"
704,706,702,702,42000,"2019-07-18","SRTG"
710,726,702,720,264000,"2019-07-19","SRTG"
720,728,706,708,240500,"2019-07-22","SRTG"
720,720,710,710,5500,"2019-07-23","SRTG"
710,710,708,710,9000,"2019-07-24","SRTG"
710,718,708,708,15000,"2019-07-25","SRTG"
720,720,706,706,4500,"2019-07-26","SRTG"
706,706,704,704,85500,"2019-07-29","SRTG"
720,720,702,714,1492500,"2019-07-30","SRTG"
716,748,716,726,1421500,"2019-07-31","SRTG"
730,750,730,746,216000,"2019-08-01","SRTG"
746,750,730,742,751500,"2019-08-02","SRTG"
740,740,722,738,258000,"2019-08-05","SRTG"
706,730,706,728,157000,"2019-08-06","SRTG"
736,768,736,752,773000,"2019-08-07","SRTG"
752,754,744,744,161000,"2019-08-08","SRTG"
744,744,724,730,42500,"2019-08-09","SRTG"
732,744,732,742,50000,"2019-08-12","SRTG"
738,740,722,726,27500,"2019-08-13","SRTG"
726,744,726,730,62000,"2019-08-14","SRTG"
730,730,726,728,368500,"2019-08-15","SRTG"
728,728,724,724,55000,"2019-08-16","SRTG"
724,726,722,724,74000,"2019-08-19","SRTG"
720,726,710,724,190000,"2019-08-20","SRTG"
718,728,716,718,157000,"2019-08-21","SRTG"
716,724,716,720,84500,"2019-08-22","SRTG"
720,722,720,722,37500,"2019-08-23","SRTG"
740,740,718,720,124000,"2019-08-26","SRTG"
718,720,704,720,186500,"2019-08-27","SRTG"
722,726,720,722,43000,"2019-08-28","SRTG"
722,722,722,722,87500,"2019-08-29","SRTG"
722,722,718,722,165500,"2019-08-30","SRTG"
724,736,724,724,71000,"2019-09-02","SRTG"
722,728,722,728,20000,"2019-09-03","SRTG"
728,730,722,724,415000,"2019-09-04","SRTG"
728,732,728,732,286500,"2019-09-05","SRTG"
740,754,736,736,106500,"2019-09-06","SRTG"
736,738,732,736,226500,"2019-09-09","SRTG"
732,734,726,734,84000,"2019-09-10","SRTG"
734,734,732,734,34000,"2019-09-11","SRTG"
736,744,736,740,99500,"2019-09-12","SRTG"
740,740,736,738,85500,"2019-09-13","SRTG"
740,740,720,720,32500,"2019-09-16","SRTG"
724,760,722,742,416500,"2019-09-17","SRTG"
740,750,740,750,201500,"2019-09-18","SRTG"
750,750,738,738,34500,"2019-09-19","SRTG"
738,756,736,736,46500,"2019-09-20","SRTG"
722,740,722,736,40000,"2019-09-23","SRTG"
736,736,716,720,97500,"2019-09-24","SRTG"
720,722,720,722,52500,"2019-09-25","SRTG"
724,746,724,746,101500,"2019-09-26","SRTG"
724,730,720,728,174000,"2019-09-27","SRTG"
728,740,722,722,164000,"2019-09-30","SRTG"
736,736,720,732,166500,"2019-10-01","SRTG"
732,734,732,732,162000,"2019-10-02","SRTG"
730,730,720,724,209000,"2019-10-03","SRTG"
722,722,720,720,191500,"2019-10-04","SRTG"
720,736,720,724,222500,"2019-10-07","SRTG"
736,736,726,730,113500,"2019-10-08","SRTG"
734,736,728,736,566000,"2019-10-09","SRTG"
734,734,734,734,63000,"2019-10-10","SRTG"
734,738,724,734,25500,"2019-10-11","SRTG"
736,736,726,730,22500,"2019-10-14","SRTG"
730,732,726,728,423000,"2019-10-15","SRTG"
728,786,718,730,1393000,"2019-10-16","SRTG"
738,738,726,726,256000,"2019-10-17","SRTG"
746,746,720,720,756000,"2019-10-18","SRTG"
724,744,704,708,1983000,"2019-10-21","SRTG"
722,726,710,714,784500,"2019-10-22","SRTG"
712,716,710,712,194500,"2019-10-23","SRTG"
712,716,710,710,778500,"2019-10-24","SRTG"
710,716,708,710,528000,"2019-10-25","SRTG"
710,716,710,712,112000,"2019-10-28","SRTG"
710,710,706,710,503500,"2019-10-29","SRTG"
710,714,710,712,451000,"2019-10-30","SRTG"
720,790,718,740,11540000,"2019-10-31","SRTG"
750,760,738,740,914000,"2019-11-01","SRTG"
744,744,738,740,235000,"2019-11-04","SRTG"
758,758,736,740,890500,"2019-11-05","SRTG"
750,750,736,740,386000,"2019-11-06","SRTG"
730,748,730,736,699000,"2019-11-07","SRTG"
734,740,732,734,149000,"2019-11-08","SRTG"
734,742,734,736,393000,"2019-11-11","SRTG"
740,740,732,732,1006000,"2019-11-12","SRTG"
732,760,732,756,314000,"2019-11-13","SRTG"
756,756,742,754,47000,"2019-11-14","SRTG"
754,756,746,752,49000,"2019-11-15","SRTG"
752,798,740,798,771000,"2019-11-18","SRTG"
798,798,764,764,88500,"2019-11-19","SRTG"
764,764,746,746,18500,"2019-11-20","SRTG"
746,766,740,754,113500,"2019-11-21","SRTG"
754,764,754,760,4000,"2019-11-22","SRTG"
760,766,752,754,56000,"2019-11-25","SRTG"
754,764,748,748,259000,"2019-11-26","SRTG"
750,750,742,742,271000,"2019-11-27","SRTG"
742,742,714,714,468000,"2019-11-28","SRTG"
714,750,714,722,322500,"2019-11-29","SRTG"
724,736,720,722,562000,"2019-12-02","SRTG"
722,722,720,722,81500,"2019-12-03","SRTG"
722,736,720,734,583500,"2019-12-04","SRTG"
734,740,734,734,436500,"2019-12-05","SRTG"
734,740,734,736,31500,"2019-12-06","SRTG"
736,736,730,730,341500,"2019-12-09","SRTG"
734,768,732,734,387000,"2019-12-10","SRTG"
734,734,730,730,216500,"2019-12-11","SRTG"
730,732,728,728,216500,"2019-12-12","SRTG"
728,728,722,722,197000,"2019-12-13","SRTG"
722,734,722,728,551500,"2019-12-16","SRTG"
728,728,724,724,117000,"2019-12-17","SRTG"
726,730,726,730,7000,"2019-12-18","SRTG"
746,746,738,740,285500,"2019-12-19","SRTG"
740,740,738,738,16500,"2019-12-20","SRTG"
738,738,732,738,49000,"2019-12-23","SRTG"
746,746,734,740,170000,"2019-12-26","SRTG"
740,740,736,736,224500,"2019-12-27","SRTG"
730,738,724,724,164500,"2019-12-30","SRTG"
724,740,724,738,20500,"2020-01-02","SRTG"
738,738,738,738,12500,"2020-01-03","SRTG"
738,748,734,746,15500,"2020-01-06","SRTG"
732,732,724,730,53500,"2020-01-07","SRTG"
730,730,726,728,17500,"2020-01-08","SRTG"
728,734,728,734,82500,"2020-01-09","SRTG"
744,744,740,740,49500,"2020-01-10","SRTG"
740,740,730,732,37000,"2020-01-13","SRTG"
740,740,734,734,7500,"2020-01-14","SRTG"
740,760,740,744,396500,"2020-01-15","SRTG"
742,748,742,748,75500,"2020-01-16","SRTG"
746,754,744,748,15000,"2020-01-17","SRTG"
746,750,746,746,132000,"2020-01-20","SRTG"
752,752,746,746,75500,"2020-01-21","SRTG"
746,746,742,742,460000,"2020-01-22","SRTG"
742,742,742,742,59000,"2020-01-23","SRTG"
742,746,742,744,129000,"2020-01-24","SRTG"
744,744,736,736,329500,"2020-01-27","SRTG"
720,742,720,738,32500,"2020-01-28","SRTG"
734,734,734,734,1500,"2020-01-29","SRTG"
734,734,730,730,78000,"2020-01-30","SRTG"
730,730,718,720,131500,"2020-01-31","SRTG"
700,720,696,714,285000,"2020-02-03","SRTG"
714,716,714,716,87500,"2020-02-04","SRTG"
740,740,720,720,150500,"2020-02-05","SRTG"
720,722,712,712,325000,"2020-02-06","SRTG"
716,720,716,716,145500,"2020-02-07","SRTG"
722,722,716,716,169000,"2020-02-10","SRTG"
716,720,716,720,71500,"2020-02-11","SRTG"
720,722,708,708,310500,"2020-02-12","SRTG"
712,730,712,714,4500,"2020-02-13","SRTG"
720,720,718,718,1000,"2020-02-14","SRTG"
716,720,712,718,33500,"2020-02-17","SRTG"
718,718,718,718,4000,"2020-02-18","SRTG"
718,734,718,720,2500,"2020-02-19","SRTG"
720,720,716,716,220500,"2020-02-20","SRTG"
716,716,716,716,0,"2020-02-21","SRTG"
716,722,716,716,89000,"2020-02-24","SRTG"
718,718,706,708,225000,"2020-02-25","SRTG"
708,710,700,700,154000,"2020-02-26","SRTG"
700,700,690,692,226500,"2020-02-27","SRTG"
690,690,660,660,60500,"2020-02-28","SRTG"
660,680,658,680,70500,"2020-03-02","SRTG"
680,682,680,680,54500,"2020-03-03","SRTG"
680,680,660,676,270000,"2020-03-04","SRTG"
676,676,674,674,189500,"2020-03-05","SRTG"
674,676,674,676,4000,"2020-03-06","SRTG"
690,690,660,672,259000,"2020-03-09","SRTG"
662,666,640,652,239000,"2020-03-10","SRTG"
652,652,644,644,9500,"2020-03-11","SRTG"
640,640,600,600,114500,"2020-03-12","SRTG"
598,630,558,604,108000,"2020-03-13","SRTG"
600,618,564,566,351000,"2020-03-16","SRTG"
562,600,528,566,659000,"2020-03-17","SRTG"
566,578,540,572,812000,"2020-03-18","SRTG"
572,572,536,560,592500,"2020-03-19","SRTG"
540,600,524,600,1069000,"2020-03-20","SRTG"
602,602,558,568,1058000,"2020-03-23","SRTG"
568,576,568,576,224500,"2020-03-24","SRTG"
576,582,576,578,564500,"2020-03-26","SRTG"
590,590,578,578,153000,"2020-03-27","SRTG"
578,602,546,600,254000,"2020-03-30","SRTG"
600,700,580,700,350500,"2020-03-31","SRTG"
680,680,652,660,622500,"2020-04-01","SRTG"
640,640,614,616,285000,"2020-04-02","SRTG"
614,630,574,574,644500,"2020-04-03","SRTG"
594,594,578,580,1041000,"2020-04-06","SRTG"
600,600,576,580,511500,"2020-04-07","SRTG"
600,600,576,596,295000,"2020-04-08","SRTG"
580,588,570,580,123500,"2020-04-09","SRTG"
580,582,580,580,81500,"2020-04-13","SRTG"
578,700,578,700,1182000,"2020-04-14","SRTG"
698,700,652,652,437500,"2020-04-15","SRTG"
610,620,608,608,258000,"2020-04-16","SRTG"
608,608,594,600,208500,"2020-04-17","SRTG"
604,620,584,620,196500,"2020-04-20","SRTG"
598,610,580,580,1099000,"2020-04-21","SRTG"
580,598,576,598,344000,"2020-04-22","SRTG"
600,600,578,580,697500,"2020-04-23","SRTG"
580,590,578,580,1691000,"2020-04-24","SRTG"
590,596,580,580,1e+05,"2020-04-27","SRTG"
580,600,578,600,651500,"2020-04-28","SRTG"
580,584,578,580,775000,"2020-04-29","SRTG"
580,582,572,578,401500,"2020-04-30","SRTG"
578,584,544,580,417000,"2020-05-04","SRTG"
580,580,574,580,65500,"2020-05-05","SRTG"
580,594,576,594,329000,"2020-05-06","SRTG"
594,600,580,580,372500,"2020-05-08","SRTG"
582,584,576,576,366000,"2020-05-11","SRTG"
580,582,574,574,420000,"2020-05-12","SRTG"
560,594,560,594,408000,"2020-05-13","SRTG"
576,590,560,590,266500,"2020-05-14","SRTG"
574,590,562,590,358000,"2020-05-15","SRTG"
576,580,572,574,59000,"2020-05-18","SRTG"
576,580,534,572,2849500,"2020-05-19","SRTG"
560,568,552,562,1306500,"2020-05-20","SRTG"
562,576,554,574,3013500,"2020-05-26","SRTG"
574,574,562,574,274500,"2020-05-27","SRTG"
572,572,558,566,745500,"2020-05-28","SRTG"
560,564,550,564,735000,"2020-05-29","SRTG"
564,570,554,570,651500,"2020-06-02","SRTG"
570,570,560,560,770000,"2020-06-03","SRTG"
562,562,558,558,599000,"2020-06-04","SRTG"
558,570,556,570,903000,"2020-06-05","SRTG"
570,570,558,564,2074000,"2020-06-08","SRTG"
564,570,558,570,964000,"2020-06-09","SRTG"
566,570,554,570,813000,"2020-06-10","SRTG"
568,568,556,566,4051500,"2020-06-11","SRTG"
556,566,556,566,721500,"2020-06-12","SRTG"
562,564,558,560,389000,"2020-06-15","SRTG"
562,566,558,560,1239000,"2020-06-16","SRTG"
560,564,558,564,1531000,"2020-06-17","SRTG"
564,568,556,560,1162500,"2020-06-18","SRTG"
560,562,556,562,700500,"2020-06-19","SRTG"
562,562,554,558,1109000,"2020-06-22","SRTG"
558,558,554,554,869500,"2020-06-23","SRTG"
556,558,554,556,1481000,"2020-06-24","SRTG"
556,558,552,554,3107500,"2020-06-25","SRTG"
554,554,546,548,4428000,"2020-06-26","SRTG"
550,550,542,550,1868000,"2020-06-29","SRTG"
550,550,544,550,3172500,"2020-06-30","SRTG"
550,550,540,546,498500,"2020-07-01","SRTG"
546,548,542,546,152000,"2020-07-02","SRTG"
548,548,540,542,151000,"2020-07-03","SRTG"
542,544,542,542,366000,"2020-07-06","SRTG"
542,542,540,542,784500,"2020-07-07","SRTG"
540,542,540,540,230000,"2020-07-08","SRTG"
540,546,540,540,522000,"2020-07-09","SRTG"
540,546,540,542,286500,"2020-07-10","SRTG"
546,550,542,544,6220500,"2020-07-13","SRTG"
548,548,546,546,266000,"2020-07-14","SRTG"
548,548,546,546,85500,"2020-07-15","SRTG"
548,548,544,544,326500,"2020-07-16","SRTG"
544,548,542,544,681500,"2020-07-17","SRTG"
544,548,542,544,77000,"2020-07-20","SRTG"
544,548,542,544,220500,"2020-07-21","SRTG"
546,554,546,546,160000,"2020-07-22","SRTG"
546,554,546,552,352000,"2020-07-23","SRTG"
552,552,544,548,127500,"2020-07-24","SRTG"
546,556,546,552,208500,"2020-07-27","SRTG"
552,556,552,552,181000,"2020-07-28","SRTG"
552,554,552,552,239500,"2020-07-29","SRTG"
552,552,548,552,169500,"2020-07-30","SRTG"
552,556,542,544,453500,"2020-08-03","SRTG"
556,556,546,552,20000,"2020-08-04","SRTG"
550,554,544,548,59500,"2020-08-05","SRTG"
554,556,546,556,532500,"2020-08-06","SRTG"
558,558,552,554,175000,"2020-08-07","SRTG"
554,566,548,564,436500,"2020-08-10","SRTG"
564,584,554,578,781000,"2020-08-11","SRTG"
580,580,568,568,457000,"2020-08-12","SRTG"
570,570,556,570,53000,"2020-08-13","SRTG"
568,570,568,568,381500,"2020-08-14","SRTG"
568,580,568,580,485500,"2020-08-18","SRTG"
580,580,576,578,628500,"2020-08-19","SRTG"
578,578,574,574,140500,"2020-08-24","SRTG"
572,576,562,572,106000,"2020-08-25","SRTG"
572,580,564,568,150000,"2020-08-26","SRTG"
570,570,564,570,179000,"2020-08-27","SRTG"
570,574,570,572,128000,"2020-08-28","SRTG"
576,584,564,564,190000,"2020-08-31","SRTG"
570,576,564,566,363000,"2020-09-01","SRTG"
566,570,566,570,148000,"2020-09-02","SRTG"
570,572,570,572,157500,"2020-09-03","SRTG"
570,574,564,564,221000,"2020-09-04","SRTG"
566,572,564,572,85000,"2020-09-07","SRTG"
572,576,568,568,51500,"2020-09-08","SRTG"
570,578,570,570,212000,"2020-09-09","SRTG"
558,558,540,548,318500,"2020-09-10","SRTG"
542,560,542,552,112500,"2020-09-11","SRTG"
556,568,556,566,91500,"2020-09-14","SRTG"
570,570,560,560,59500,"2020-09-15","SRTG"
570,570,564,570,215500,"2020-09-16","SRTG"
572,572,568,568,118500,"2020-09-17","SRTG"
572,578,572,574,768500,"2020-09-18","SRTG"
576,618,576,604,1621500,"2020-09-21","SRTG"
600,666,600,648,5208000,"2020-09-22","SRTG"
648,660,640,642,1481500,"2020-09-23","SRTG"
636,638,604,610,702000,"2020-09-24","SRTG"
600,620,586,620,343000,"2020-09-25","SRTG"
620,620,620,620,94500,"2020-09-28","SRTG"
626,660,626,640,292500,"2020-09-29","SRTG"
624,630,624,630,15500,"2020-09-30","SRTG"
630,640,600,640,117500,"2020-10-01","SRTG"
620,620,620,620,7000,"2020-10-02","SRTG"
630,648,622,622,9000,"2020-10-05","SRTG"
636,646,620,622,855500,"2020-10-06","SRTG"
626,650,624,650,561500,"2020-10-07","SRTG"
650,654,640,654,525500,"2020-10-08","SRTG"
650,670,650,662,735500,"2020-10-09","SRTG"
662,668,658,660,4e+05,"2020-10-12","SRTG"
658,666,658,662,5991000,"2020-10-13","SRTG"
668,670,656,660,2759500,"2020-10-14","SRTG"
660,660,654,656,2016500,"2020-10-15","SRTG"
656,660,652,660,2296500,"2020-10-16","SRTG"
658,662,658,660,4307500,"2020-10-19","SRTG"
658,662,656,658,3123500,"2020-10-20","SRTG"
658,660,656,656,3220000,"2020-10-21","SRTG"
658,660,654,654,3592500,"2020-10-22","SRTG"
654,658,654,656,2454500,"2020-10-23","SRTG"
656,658,652,656,3213000,"2020-10-26","SRTG"
656,658,654,656,2985000,"2020-10-27","SRTG"
654,660,654,656,2752500,"2020-11-02","SRTG"
658,668,658,668,3550500,"2020-11-03","SRTG"
670,670,664,668,2133000,"2020-11-04","SRTG"
668,674,666,674,3619500,"2020-11-05","SRTG"
676,676,672,674,2289500,"2020-11-06","SRTG"
674,680,670,680,4400000,"2020-11-09","SRTG"
682,684,668,668,6708500,"2020-11-10","SRTG"
668,672,666,670,4505500,"2020-11-11","SRTG"
670,690,670,690,9750500,"2020-11-12","SRTG"
696,696,680,680,2927000,"2020-11-13","SRTG"
680,680,674,676,4857500,"2020-11-16","SRTG"
678,684,676,684,5735500,"2020-11-17","SRTG"
684,698,680,698,5330500,"2020-11-18","SRTG"
698,698,684,688,7736500,"2020-11-19","SRTG"
688,688,678,686,10045500,"2020-11-20","SRTG"
686,690,684,686,6082000,"2020-11-23","SRTG"
684,690,684,690,6767000,"2020-11-24","SRTG"
690,692,688,688,5269000,"2020-11-25","SRTG"
688,692,672,672,10814000,"2020-11-26","SRTG"
674,680,672,680,6344000,"2020-11-27","SRTG"
680,680,674,676,4275000,"2020-11-30","SRTG"
676,678,672,676,5495500,"2020-12-01","SRTG"
676,676,670,672,6881500,"2020-12-02","SRTG"
672,674,668,670,4639500,"2020-12-03","SRTG"
672,672,664,668,8567500,"2020-12-04","SRTG"
670,670,664,666,17791000,"2020-12-07","SRTG"
666,668,664,666,10545000,"2020-12-08","SRTG"
664,676,664,670,10135000,"2020-12-10","SRTG"
670,672,666,670,8600000,"2020-12-11","SRTG"
670,684,666,684,7539000,"2020-12-14","SRTG"
686,692,684,690,12835000,"2020-12-15","SRTG"
692,698,688,690,25769000,"2020-12-16","SRTG"
690,696,686,686,22083500,"2020-12-17","SRTG"
684,690,682,684,18613000,"2020-12-18","SRTG"
682,692,680,690,19153000,"2020-12-21","SRTG"
692,720,692,712,38797500,"2020-12-22","SRTG"
754,880,714,790,94970500,"2020-12-23","SRTG"
792,796,736,736,23585500,"2020-12-28","SRTG"
736,738,696,704,15814000,"2020-12-29","SRTG"
704,706,682,686,5269000,"2020-12-30","SRTG"
684,704,678,702,8403000,"2021-01-04","SRTG"
700,702,688,692,6054000,"2021-01-05","SRTG"
692,702,684,686,7386500,"2021-01-06","SRTG"
686,696,684,690,18753000,"2021-01-07","SRTG"
690,702,688,698,14652500,"2021-01-08","SRTG"
698,710,698,708,11267000,"2021-01-11","SRTG"
710,714,708,708,11663500,"2021-01-12","SRTG"
708,716,708,714,9924500,"2021-01-13","SRTG"
714,726,712,718,14729500,"2021-01-14","SRTG"
718,734,716,730,13303000,"2021-01-15","SRTG"
732,798,730,784,16070000,"2021-01-18","SRTG"
790,876,734,794,36651000,"2021-01-19","SRTG"
794,860,794,854,13969000,"2021-01-20","SRTG"
854,1020,854,960,42555000,"2021-01-21","SRTG"
968,1200,960,1200,62014500,"2021-01-22","SRTG"
1200,1345,1120,1180,52421500,"2021-01-25","SRTG"
1180,1190,1100,1120,19342000,"2021-01-26","SRTG"
1110,1120,1045,1080,12291500,"2021-01-27","SRTG"
1080,1080,1005,1020,17433500,"2021-01-28","SRTG"
1015,1060,960,1000,9880000,"2021-01-29","SRTG"
1000,1010,942,998,7896500,"2021-02-01","SRTG"
1000,1120,1000,1035,17926000,"2021-02-02","SRTG"
1040,1090,1035,1060,13407000,"2021-02-03","SRTG"
1060,1085,1035,1055,16455000,"2021-02-04","SRTG"
1055,1065,1040,1050,4617000,"2021-02-05","SRTG"
1050,1075,1045,1070,7550000,"2021-02-08","SRTG"
1070,1110,1055,1055,19179500,"2021-02-09","SRTG"
1060,1060,1020,1035,8512000,"2021-02-10","SRTG"
1035,1100,1020,1100,7016000,"2021-02-11","SRTG"
1085,1110,1070,1095,13416000,"2021-02-15","SRTG"
1095,1180,1095,1120,18347500,"2021-02-16","SRTG"
1125,1220,1120,1190,15384500,"2021-02-17","SRTG"
1200,1220,1165,1175,21397000,"2021-02-18","SRTG"
1180,1200,1170,1175,12314000,"2021-02-19","SRTG"
1175,1320,1175,1260,33359500,"2021-02-22","SRTG"
1265,1270,1200,1210,17566500,"2021-02-23","SRTG"
1210,1215,1155,1160,10808500,"2021-02-24","SRTG"
1165,1240,1155,1160,19459000,"2021-02-25","SRTG"
1160,1160,1085,1125,11783000,"2021-02-26","SRTG"
1130,1130,1105,1115,8724000,"2021-03-01","SRTG"
1120,1140,1115,1130,5631000,"2021-03-02","SRTG"
1130,1180,1100,1125,16834000,"2021-03-03","SRTG"
1130,1130,1050,1090,14259000,"2021-03-04","SRTG"
1080,1080,1050,1055,3361000,"2021-03-05","SRTG"
1065,1065,998,1015,6427000,"2021-03-08","SRTG"
1025,1080,1025,1070,13904000,"2021-03-09","SRTG"
1080,1135,1060,1075,16317000,"2021-03-10","SRTG"
1080,1095,1065,1090,6084500,"2021-03-12","SRTG"
1090,1100,1070,1080,5900000,"2021-03-15","SRTG"
1080,1080,1040,1075,15564000,"2021-03-16","SRTG"
1075,1080,1050,1065,6185000,"2021-03-17","SRTG"
1065,1080,1060,1065,2004000,"2021-03-18","SRTG"
1075,1080,1055,1070,12345000,"2021-03-19","SRTG"
1075,1130,1075,1110,19198500,"2021-03-22","SRTG"
1120,1155,1085,1085,14214000,"2021-03-23","SRTG"
1090,1090,1055,1060,8131500,"2021-03-24","SRTG"
1070,1075,1055,1070,4130000,"2021-03-25","SRTG"
1070,1075,1060,1075,4391500,"2021-03-26","SRTG"
1075,1085,1055,1075,13670000,"2021-03-29","SRTG"
1075,1075,1050,1055,5909500,"2021-03-30","SRTG"
1055,1055,1025,1030,5543500,"2021-03-31","SRTG"
1030,1055,1030,1055,10678500,"2021-04-01","SRTG"
1055,1060,1040,1050,4319500,"2021-04-05","SRTG"
1060,1125,1045,1090,25988000,"2021-04-06","SRTG"
1100,1125,1090,1115,21214000,"2021-04-07","SRTG"
1120,1130,1090,1105,13559000,"2021-04-08","SRTG"
1110,1130,1105,1125,12277500,"2021-04-09","SRTG"
1125,1170,1120,1160,27203500,"2021-04-12","SRTG"
1170,1175,1140,1170,13272500,"2021-04-13","SRTG"
1170,1185,1165,1180,15116500,"2021-04-14","SRTG"
1185,1185,1150,1160,10765000,"2021-04-15","SRTG"
1170,1225,1160,1225,23926000,"2021-04-16","SRTG"
1225,1260,1210,1210,14017500,"2021-04-19","SRTG"
1200,1225,1195,1215,9030500,"2021-04-20","SRTG"
1205,1220,1195,1215,5660500,"2021-04-21","SRTG"
1215,1240,1210,1225,17981500,"2021-04-22","SRTG"
1230,1230,1215,1225,6386000,"2021-04-23","SRTG"
1225,1230,1215,1225,5477500,"2021-04-26","SRTG"
1230,1245,1205,1210,9876500,"2021-04-27","SRTG"
1215,1235,1205,1230,9312000,"2021-04-28","SRTG"
1240,1240,1205,1205,12684000,"2021-04-29","SRTG"
1205,1220,1185,1185,7033000,"2021-04-30","SRTG"
1180,1185,1155,1160,8511500,"2021-05-03","SRTG"
1165,1165,1125,1130,11163500,"2021-05-04","SRTG"
1130,1150,1130,1135,4255000,"2021-05-05","SRTG"
1140,1150,1120,1125,6299500,"2021-05-06","SRTG"
1110,1120,1100,1120,7625500,"2021-05-07","SRTG"
1135,1160,1130,1145,9571500,"2021-05-10","SRTG"
1150,1150,1120,1140,6548500,"2021-05-11","SRTG"
1140,1150,1120,1120,33360000,"2021-05-17","SRTG"
1130,1135,1065,1100,8802300,"2021-05-18","SRTG"
1100,1135,1090,1115,4406800,"2021-05-19","SRTG"
1120,1155,1100,1155,10284900,"2021-05-20","SRTG"
1155,1185,1140,1160,19599600,"2021-05-21","SRTG"
1170,1170,1110,1115,8542500,"2021-05-24","SRTG"
1120,1125,1100,1115,3857100,"2021-05-25","SRTG"
1115,1130,1105,1110,4424200,"2021-05-27","SRTG"
1110,1120,1075,1090,12691900,"2021-05-28","SRTG"
1105,1110,1075,1090,3776100,"2021-05-31","SRTG"
1095,1160,1090,1145,18147100,"2021-06-02","SRTG"
1145,1170,1135,1145,13357600,"2021-06-03","SRTG"
1150,1295,1145,1250,63312800,"2021-06-04","SRTG"
1270,1365,1255,1365,78422400,"2021-06-07","SRTG"
1380,1620,1370,1560,109239100,"2021-06-08","SRTG"
1575,1665,1570,1640,38350400,"2021-06-09","SRTG"
1650,1690,1605,1665,27443200,"2021-06-10","SRTG"
1660,1695,1595,1665,25034000,"2021-06-11","SRTG"
1665,1735,1645,1665,20876600,"2021-06-14","SRTG"
1670,1715,1640,1690,21843600,"2021-06-15","SRTG"
1690,1715,1640,1640,19073400,"2021-06-16","SRTG"
1640,1690,1605,1650,20225600,"2021-06-17","SRTG"
1650,1705,1600,1650,19265500,"2021-06-18","SRTG"
1645,1655,1590,1635,12272900,"2021-06-21","SRTG"
1635,1835,1630,1775,39602700,"2021-06-22","SRTG"
1790,1910,1755,1880,54129700,"2021-06-23","SRTG"
1890,1905,1775,1790,35524700,"2021-06-24","SRTG"
1790,1800,1715,1730,17405400,"2021-06-25","SRTG"
1730,1790,1660,1680,21123800,"2021-06-28","SRTG"
1675,1740,1650,1670,17921200,"2021-06-29","SRTG"
1670,1825,1640,1765,40353600,"2021-06-30","SRTG"
1765,1780,1680,1705,16028600,"2021-07-01","SRTG"
1715,1790,1710,1715,16424900,"2021-07-02","SRTG"
1715,1725,1670,1705,14232600,"2021-07-05","SRTG"
1705,1895,1700,1885,53141300,"2021-07-06","SRTG"
1890,2060,1835,1920,75265600,"2021-07-07","SRTG"
1930,1960,1865,1875,17110900,"2021-07-08","SRTG"
1875,1965,1850,1905,28281300,"2021-07-09","SRTG"
1920,2020,1920,1945,29766700,"2021-07-12","SRTG"
1965,1970,1810,1815,24006200,"2021-07-13","SRTG"
1815,1840,1740,1815,17697800,"2021-07-14","SRTG"
1815,1840,1780,1835,7780000,"2021-07-15","SRTG"
1835,1890,1835,1850,13420100,"2021-07-16","SRTG"
1850,1865,1800,1810,8051900,"2021-07-19","SRTG"
1810,1825,1755,1765,9848000,"2021-07-21","SRTG"
1780,1790,1700,1730,23292600,"2021-07-22","SRTG"
1730,1750,1700,1720,12039300,"2021-07-23","SRTG"
1720,1865,1720,1850,31423100,"2021-07-26","SRTG"
1865,1875,1815,1815,14489100,"2021-07-27","SRTG"
1820,1860,1790,1820,10242900,"2021-07-28","SRTG"
1880,1995,1850,1855,50926900,"2021-07-29","SRTG"
1855,1885,1820,1845,15791200,"2021-07-30","SRTG"
1860,1915,1820,1850,13570100,"2021-08-02","SRTG"
1860,1880,1835,1840,14879400,"2021-08-03","SRTG"
1840,1855,1820,1840,18095800,"2021-08-04","SRTG"
1840,1855,1825,1850,8812700,"2021-08-05","SRTG"
1860,1870,1795,1800,23679800,"2021-08-06","SRTG"
1800,1810,1750,1775,14489500,"2021-08-09","SRTG"
1775,1820,1725,1810,10510700,"2021-08-10","SRTG"
1810,1830,1780,1780,6077100,"2021-08-12","SRTG"
1785,1790,1750,1760,4238200,"2021-08-13","SRTG"
1760,1770,1725,1745,7727900,"2021-08-16","SRTG"
1745,1755,1645,1680,23085600,"2021-08-18","SRTG"
1675,1680,1565,1565,24283200,"2021-08-19","SRTG"
1585,1630,1475,1585,11810500,"2021-08-20","SRTG"
1600,1685,1600,1685,13136500,"2021-08-23","SRTG"
1685,1710,1635,1635,7302100,"2021-08-24","SRTG"
1635,1680,1635,1660,4591400,"2021-08-25","SRTG"
1670,1670,1625,1625,4564800,"2021-08-26","SRTG"
1625,1635,1590,1600,4448600,"2021-08-27","SRTG"
1610,1630,1605,1610,3370300,"2021-08-30","SRTG"
1620,1620,1590,1605,3643200,"2021-08-31","SRTG"
1605,1620,1590,1590,3565200,"2021-09-01","SRTG"
1595,1630,1575,1615,4512700,"2021-09-02","SRTG"
1620,1660,1620,1640,10486800,"2021-09-03","SRTG"
1640,1725,1640,1715,16469200,"2021-09-06","SRTG"
1725,1725,1680,1700,5750300,"2021-09-07","SRTG"
1700,1700,1650,1665,4894900,"2021-09-08","SRTG"
1670,1690,1630,1665,8463700,"2021-09-09","SRTG"
1665,1680,1650,1680,2261100,"2021-09-10","SRTG"
1695,1705,1645,1645,3858300,"2021-09-13","SRTG"
1645,1675,1640,1665,4928200,"2021-09-14","SRTG"
1665,1675,1645,1650,2427500,"2021-09-15","SRTG"
1650,1800,1650,1800,25247600,"2021-09-16","SRTG"
1800,1830,1765,1795,16309500,"2021-09-17","SRTG"
1795,1870,1745,1850,28174100,"2021-09-20","SRTG"
1850,1850,1780,1795,17200100,"2021-09-21","SRTG"
1780,1870,1780,1840,14981900,"2021-09-22","SRTG"
1850,1870,1800,1825,9926400,"2021-09-23","SRTG"
1825,1845,1810,1820,9065400,"2021-09-24","SRTG"
1825,1865,1820,1840,11094900,"2021-09-27","SRTG"
1840,1925,1840,1890,27463400,"2021-09-28","SRTG"
1890,1895,1835,1855,16211800,"2021-09-29","SRTG"
1855,1940,1840,1895,23518200,"2021-09-30","SRTG"
1900,1915,1865,1865,11830200,"2021-10-01","SRTG"
1865,1910,1850,1910,13065000,"2021-10-04","SRTG"
1910,1915,1790,1855,19357300,"2021-10-05","SRTG"
1860,1870,1820,1835,10605700,"2021-10-06","SRTG"
1830,1895,1805,1850,14192700,"2021-10-07","SRTG"
1860,2030,1845,2000,43904700,"2021-10-08","SRTG"
2000,2110,2000,2060,35806000,"2021-10-11","SRTG"
2060,2080,2020,2070,8044000,"2021-10-12","SRTG"
2070,2090,2000,2060,8081900,"2021-10-13","SRTG"
2060,2080,2000,2060,8174600,"2021-10-14","SRTG"
2060,2310,2050,2270,39148500,"2021-10-15","SRTG"
2280,2340,2230,2280,20613700,"2021-10-18","SRTG"
2290,2390,2250,2380,13540500,"2021-10-19","SRTG"
2390,2480,2350,2390,20569100,"2021-10-21","SRTG"
2390,2460,2380,2410,15357800,"2021-10-22","SRTG"
2410,2490,2350,2360,19010700,"2021-10-25","SRTG"
2360,2430,2350,2360,11075000,"2021-10-26","SRTG"
2380,2380,2280,2280,8902200,"2021-10-27","SRTG"
2280,2280,2130,2130,21186300,"2021-10-28","SRTG"
2140,2230,2080,2090,17429100,"2021-10-29","SRTG"
2100,2220,2020,2020,24456200,"2021-11-01","SRTG"
2020,2120,2000,2020,25212200,"2021-11-02","SRTG"
2050,2100,2010,2080,17696900,"2021-11-03","SRTG"
2110,2150,2080,2120,14488500,"2021-11-04","SRTG"
2120,2130,2010,2060,14875600,"2021-11-05","SRTG"
2070,2170,2050,2130,15407900,"2021-11-08","SRTG"
2140,2220,2120,2160,19804700,"2021-11-09","SRTG"
2160,2190,2120,2170,13833700,"2021-11-10","SRTG"
2170,2190,2140,2140,7315800,"2021-11-11","SRTG"
2140,2220,2130,2150,21337900,"2021-11-12","SRTG"
2150,2220,2150,2190,16873300,"2021-11-15","SRTG"
2200,2280,2190,2250,23684300,"2021-11-16","SRTG"
2250,2320,2250,2290,21398900,"2021-11-17","SRTG"
2290,2300,2230,2240,8698600,"2021-11-18","SRTG"
2250,2270,2180,2230,10674600,"2021-11-19","SRTG"
2250,2250,2170,2180,9373000,"2021-11-22","SRTG"
2190,2270,2180,2240,10240800,"2021-11-23","SRTG"
2240,2260,2200,2210,6149700,"2021-11-24","SRTG"
2230,2270,2220,2240,7039000,"2021-11-25","SRTG"
2240,2240,2090,2100,19300000,"2021-11-26","SRTG"
2100,2170,2030,2160,11098400,"2021-11-29","SRTG"
2160,2200,2130,2140,8146600,"2021-11-30","SRTG"
2130,2170,2100,2130,4661500,"2021-12-01","SRTG"
2130,2200,2110,2180,6515000,"2021-12-02","SRTG"
2180,2180,2140,2150,16362000,"2021-12-03","SRTG"
2170,2180,2130,2160,2595200,"2021-12-06","SRTG"
2160,2290,2150,2280,14438700,"2021-12-07","SRTG"
2300,2470,2260,2450,30069500,"2021-12-08","SRTG"
2500,2620,2450,2600,32472400,"2021-12-09","SRTG"
2610,2770,2570,2720,25551500,"2021-12-10","SRTG"
2720,2960,2720,2850,31066800,"2021-12-13","SRTG"
2850,2930,2820,2890,15551100,"2021-12-14","SRTG"
2880,2990,2820,2870,22679700,"2021-12-15","SRTG"
2860,2890,2760,2760,11305300,"2021-12-16","SRTG"
2760,2900,2750,2800,15887300,"2021-12-17","SRTG"
2810,2880,2760,2820,8350600,"2021-12-20","SRTG"
2820,2920,2780,2790,16180600,"2021-12-21","SRTG"
2830,2890,2610,2670,24433400,"2021-12-22","SRTG"
2680,2720,2640,2700,5952500,"2021-12-23","SRTG"
2680,2760,2680,2720,6733500,"2021-12-24","SRTG"
2730,2920,2710,2870,18982500,"2021-12-27","SRTG"
2880,2930,2810,2830,11881200,"2021-12-28","SRTG"
2830,2870,2770,2810,7537600,"2021-12-29","SRTG"
2810,2850,2780,2800,2650100,"2021-12-30","SRTG"
2790,3120,2780,3050,30446100,"2022-01-03","SRTG"
3050,3110,2970,2970,17434500,"2022-01-04","SRTG"
2980,3000,2830,2850,17763100,"2022-01-05","SRTG"
2850,2850,2700,2800,22579000,"2022-01-06","SRTG"
2810,2930,2800,2900,14782400,"2022-01-07","SRTG"
2930,2950,2850,2930,15424200,"2022-01-10","SRTG"
2930,3020,2860,2860,32715200,"2022-01-11","SRTG"
2890,2920,2850,2860,6208200,"2022-01-12","SRTG"
2860,2890,2850,2860,4342000,"2022-01-13","SRTG"
2890,2890,2810,2820,6879200,"2022-01-14","SRTG"
2840,2840,2750,2760,6354500,"2022-01-17","SRTG"
2750,2810,2680,2690,11516000,"2022-01-18","SRTG"
2690,2770,2650,2740,10238900,"2022-01-19","SRTG"
2740,2840,2730,2800,14886300,"2022-01-20","SRTG"
2800,2930,2780,2880,12546600,"2022-01-21","SRTG"
2880,2900,2800,2840,6104600,"2022-01-24","SRTG"
2830,2840,2760,2770,8584200,"2022-01-25","SRTG"
2770,2810,2740,2780,3426600,"2022-01-26","SRTG"
2780,2800,2730,2760,3704700,"2022-01-27","SRTG"
2760,2770,2690,2760,6327200,"2022-01-28","SRTG"
2760,2800,2740,2750,2660100,"2022-01-31","SRTG"
2750,2860,2750,2830,6316600,"2022-02-02","SRTG"
2830,2850,2760,2830,5098200,"2022-02-03","SRTG"
2830,2830,2750,2770,6589400,"2022-02-04","SRTG"
2770,2800,2740,2770,7110300,"2022-02-07","SRTG"
2770,2790,2730,2760,4451900,"2022-02-08","SRTG"
2760,2780,2700,2730,8462400,"2022-02-09","SRTG"
2730,2740,2700,2720,5072200,"2022-02-10","SRTG"
2700,2730,2650,2660,8856500,"2022-02-11","SRTG"
2670,2690,2580,2600,13468500,"2022-02-14","SRTG"
2600,2650,2590,2630,3845100,"2022-02-15","SRTG"
2630,2760,2630,2740,10706300,"2022-02-16","SRTG"
2750,2750,2660,2690,6251100,"2022-02-17","SRTG"
2690,2750,2660,2730,6078600,"2022-02-18","SRTG"
2730,2860,2720,2810,17433300,"2022-02-21","SRTG"
2810,2810,2750,2760,8009500,"2022-02-22","SRTG"
2760,2800,2750,2770,6489200,"2022-02-23","SRTG"
2770,2810,2650,2650,23308900,"2022-02-24","SRTG"
2650,2710,2620,2630,9656600,"2022-02-25","SRTG"
2630,2750,2630,2740,10426900,"2022-03-01","SRTG"
2740,2910,2720,2880,28912100,"2022-03-02","SRTG"
2910,3080,2840,3060,39831500,"2022-03-04","SRTG"
3060,3120,2910,2950,24878900,"2022-03-07","SRTG"
2980,3080,2910,2980,25953800,"2022-03-08","SRTG"
3000,3000,2820,2890,21064600,"2022-03-09","SRTG"
2900,2920,2730,2780,18380500,"2022-03-10","SRTG"
2780,2830,2710,2710,13987800,"2022-03-11","SRTG"
2730,2820,2720,2780,15598700,"2022-03-14","SRTG"
2800,2850,2760,2760,20515300,"2022-03-15","SRTG"
2770,2840,2760,2810,10158300,"2022-03-16","SRTG"
2820,2830,2770,2770,5347700,"2022-03-17","SRTG"
2780,2790,2740,2760,6664900,"2022-03-18","SRTG"
2760,2780,2720,2730,6214300,"2022-03-21","SRTG"
2740,2830,2730,2820,12308600,"2022-03-22","SRTG"
2830,2890,2800,2880,14052100,"2022-03-23","SRTG"
2900,2930,2830,2850,13826600,"2022-03-24","SRTG"
2850,2900,2830,2860,8010800,"2022-03-25","SRTG"
2870,2890,2840,2880,6376400,"2022-03-28","SRTG"
2890,2900,2780,2790,12404400,"2022-03-29","SRTG"
2790,2800,2650,2680,22895500,"2022-03-30","SRTG"
2680,2730,2660,2730,7857900,"2022-03-31","SRTG"
2730,2830,2710,2800,17302300,"2022-04-01","SRTG"
2810,2830,2780,2800,6348500,"2022-04-04","SRTG"
2810,2920,2810,2900,24660100,"2022-04-05","SRTG"
2910,3060,2900,3050,42413500,"2022-04-06","SRTG"
3060,3100,2970,3060,18833100,"2022-04-07","SRTG"
3060,3770,3060,3510,67848300,"2022-04-08","SRTG"
3520,3970,3500,3800,60359100,"2022-04-11","SRTG"
3800,3870,3560,3590,23600400,"2022-04-12","SRTG"
3610,3860,3600,3810,16102900,"2022-04-13","SRTG"
3820,3880,3800,3820,15108500,"2022-04-14","SRTG"
3820,3920,3800,3850,19311600,"2022-04-18","SRTG"
3850,3890,3780,3840,9301400,"2022-04-19","SRTG"
3840,3860,3580,3690,25532300,"2022-04-20","SRTG"
3690,3760,3650,3690,8232000,"2022-04-21","SRTG"
3700,3720,3510,3600,18417600,"2022-04-22","SRTG"
3600,3630,3510,3550,13074900,"2022-04-25","SRTG"
3550,3720,3550,3600,17350300,"2022-04-26","SRTG"
3630,3710,3580,3670,19355300,"2022-04-27","SRTG"
3680,3710,3620,3640,11676000,"2022-04-28","SRTG"
3660,3670,3390,3450,20152500,"2022-05-09","SRTG"
3480,3550,3210,3250,21367400,"2022-05-10","SRTG"
3250,3450,3250,3310,14295000,"2022-05-11","SRTG"
3310,3330,3080,3200,20071900,"2022-05-12","SRTG"
3200,3220,3090,3140,19743200,"2022-05-13","SRTG"
3150,3190,3130,3140,11504800,"2022-05-17","SRTG"
3170,3220,3110,3170,17294800,"2022-05-18","SRTG"
3170,3170,2990,3120,27635200,"2022-05-19","SRTG"
3130,3270,3110,3260,25216600,"2022-05-20","SRTG"
3300,3300,3130,3140,17096100,"2022-05-23","SRTG"
3170,3170,3070,3110,17682700,"2022-05-24","SRTG"
3100,3140,3060,3060,12595900,"2022-05-25","SRTG"
3060,3130,3040,3120,8238500,"2022-05-27","SRTG"
3130,3230,3120,3200,15860100,"2022-05-30","SRTG"
3220,3220,3120,3190,14545900,"2022-05-31","SRTG"
3190,3220,3090,3140,20101500,"2022-06-02","SRTG"
3150,3190,3120,3180,9251400,"2022-06-03","SRTG"
3190,3210,3050,3070,25422600,"2022-06-06","SRTG"
3070,3480,3070,3450,51934100,"2022-06-07","SRTG"
3460,3470,3310,3400,20675200,"2022-06-08","SRTG"
3400,3420,3310,3310,9881000,"2022-06-09","SRTG"
3300,3320,3130,3150,19737000,"2022-06-10","SRTG"
3110,3140,2930,2930,25628500,"2022-06-13","SRTG"
2970,2970,2800,2830,22226800,"2022-06-14","SRTG"
2830,2890,2730,2770,17565800,"2022-06-15","SRTG"
2770,2890,2760,2870,15316200,"2022-06-16","SRTG"
2870,2870,2700,2740,21353200,"2022-06-17","SRTG"
2740,2830,2650,2800,16777900,"2022-06-20","SRTG"
2800,2870,2790,2790,10470000,"2022-06-21","SRTG"
2800,2830,2730,2770,8346900,"2022-06-22","SRTG"
2770,2790,2660,2670,13164800,"2022-06-23","SRTG"
2670,2720,2670,2700,5407500,"2022-06-24","SRTG"
2720,2760,2680,2690,9359500,"2022-06-27","SRTG"
2710,2730,2690,2700,4535400,"2022-06-28","SRTG"
2700,2720,2650,2660,6828800,"2022-06-29","SRTG"
2660,2700,2610,2610,8791700,"2022-06-30","SRTG"
2610,2610,2430,2430,23286800,"2022-07-01","SRTG"
2430,2440,2260,2290,30055600,"2022-07-04","SRTG"
2300,2380,2300,2340,19100500,"2022-07-05","SRTG"
2340,2360,2270,2330,22627600,"2022-07-06","SRTG"
2340,2370,2290,2330,9177900,"2022-07-07","SRTG"
2360,2400,2330,2360,9598500,"2022-07-08","SRTG"
2360,2410,2330,2350,10603800,"2022-07-11","SRTG"
2350,2390,2340,2360,5664500,"2022-07-12","SRTG"
2360,2400,2230,2250,15966600,"2022-07-13","SRTG"
2240,2300,2230,2260,12836400,"2022-07-14","SRTG"
2270,2280,2140,2140,14922200,"2022-07-15","SRTG"
2160,2220,2150,2180,14510900,"2022-07-18","SRTG"
2180,2320,2180,2320,14484000,"2022-07-19","SRTG"
2340,2490,2330,2420,27340200,"2022-07-20","SRTG"
2450,2450,2390,2420,7558700,"2022-07-21","SRTG"
2420,2480,2410,2450,15620800,"2022-07-22","SRTG"
2460,2470,2370,2400,10447600,"2022-07-25","SRTG"
2400,2560,2390,2550,24705400,"2022-07-26","SRTG"
2550,2570,2470,2530,16995300,"2022-07-27","SRTG"
2530,2620,2530,2570,21130800,"2022-07-28","SRTG"
2570,2600,2530,2550,14219000,"2022-07-29","SRTG"
2500,2570,2450,2530,18491800,"2022-08-01","SRTG"
2530,2550,2450,2450,13999100,"2022-08-02","SRTG"
2450,2480,2400,2430,14334500,"2022-08-03","SRTG"
2450,2500,2430,2460,11123200,"2022-08-04","SRTG"
2470,2500,2440,2480,9388600,"2022-08-05","SRTG"
2500,2500,2410,2430,10031400,"2022-08-08","SRTG"
2430,2470,2430,2430,8139800,"2022-08-09","SRTG"
2430,2460,2420,2440,6182900,"2022-08-10","SRTG"
2470,2600,2450,2600,28215100,"2022-08-11","SRTG"
2620,2770,2570,2720,39832400,"2022-08-12","SRTG"
2730,2830,2710,2780,36512300,"2022-08-15","SRTG"
2780,2800,2630,2660,28861400,"2022-08-16","SRTG"
2660,2730,2630,2690,15866800,"2022-08-18","SRTG"
2700,2740,2660,2670,10299100,"2022-08-19","SRTG"
2690,2690,2510,2510,19193900,"2022-08-22","SRTG"
2510,2560,2500,2530,9920900,"2022-08-23","SRTG"
2530,2560,2510,2510,7414100,"2022-08-24","SRTG"
2520,2660,2520,2630,18429500,"2022-08-25","SRTG"
2650,2680,2610,2630,10408200,"2022-08-26","SRTG"
2600,2610,2540,2560,7099200,"2022-08-29","SRTG"
2580,2660,2570,2660,15529900,"2022-08-30","SRTG"
2670,2680,2600,2640,9194600,"2022-08-31","SRTG"
2630,2690,2610,2660,12837000,"2022-09-01","SRTG"
2670,2680,2610,2610,13737500,"2022-09-02","SRTG"
2600,2720,2560,2710,27087000,"2022-09-05","SRTG"
2720,2870,2710,2840,49053800,"2022-09-06","SRTG"
2850,2910,2790,2840,35022400,"2022-09-07","SRTG"
2880,2880,2820,2820,23595200,"2022-09-08","SRTG"
2820,2850,2730,2790,20938300,"2022-09-09","SRTG"
2800,2860,2800,2850,24559600,"2022-09-12","SRTG"
2850,3030,2850,2980,42772800,"2022-09-13","SRTG"
2940,2980,2870,2940,27889100,"2022-09-14","SRTG"
2940,3030,2900,2900,19921400,"2022-09-15","SRTG"
2900,2900,2770,2820,25710500,"2022-09-16","SRTG"
2840,2880,2810,2840,11220700,"2022-09-19","SRTG"
2860,2880,2800,2810,18218400,"2022-09-20","SRTG"
2800,2830,2770,2800,16171000,"2022-09-21","SRTG"
2790,2980,2790,2980,25273500,"2022-09-22","SRTG"
2980,3020,2940,2940,18474500,"2022-09-23","SRTG"
2940,2940,2790,2820,21154200,"2022-09-26","SRTG"
2830,2860,2810,2830,13381100,"2022-09-27","SRTG"
2800,2840,2770,2770,20620400,"2022-09-28","SRTG"
2770,2810,2580,2590,36664400,"2022-09-29","SRTG"
2560,2700,2510,2650,16556300,"2022-09-30","SRTG"
2660,2690,2620,2640,9461000,"2022-10-03","SRTG"
2650,2750,2650,2730,14120200,"2022-10-04","SRTG"
2750,2830,2750,2760,19581500,"2022-10-05","SRTG"
2770,2830,2760,2800,10596300,"2022-10-06","SRTG"
2810,2840,2780,2820,16867000,"2022-10-07","SRTG"
2820,2820,2720,2720,8727900,"2022-10-10","SRTG"
2720,2760,2610,2630,17464800,"2022-10-11","SRTG"
2630,2670,2530,2540,24214800,"2022-10-12","SRTG"
2540,2620,2530,2620,14311300,"2022-10-13","SRTG"
2620,2660,2440,2440,29640600,"2022-10-14","SRTG"
2440,2470,2310,2360,23559100,"2022-10-17","SRTG"
2360,2430,2350,2350,19163400,"2022-10-18","SRTG"
2360,2420,2350,2370,15741700,"2022-10-19","SRTG"
2380,2420,2370,2400,19367500,"2022-10-20","SRTG"
2410,2470,2390,2420,18535600,"2022-10-21","SRTG"
2430,2460,2410,2410,16238700,"2022-10-24","SRTG"
2430,2470,2400,2410,17069400,"2022-10-25","SRTG"
2420,2550,2420,2520,24376700,"2022-10-26","SRTG"
2540,2540,2480,2520,16290900,"2022-10-27","SRTG"
2530,2530,2440,2450,14318000,"2022-10-28","SRTG"
2450,2520,2450,2460,13636500,"2022-10-31","SRTG"
2470,2500,2410,2420,16940000,"2022-11-01","SRTG"
2450,2470,2410,2410,18758500,"2022-11-02","SRTG"
2410,2510,2410,2510,19002600,"2022-11-03","SRTG"
2520,2540,2470,2510,16110700,"2022-11-04","SRTG"
2510,2610,2480,2590,22796200,"2022-11-07","SRTG"
2600,2610,2540,2570,13944600,"2022-11-08","SRTG"
2570,2620,2540,2570,15245500,"2022-11-09","SRTG"
2570,2570,2510,2510,10023300,"2022-11-10","SRTG"
2560,2600,2530,2590,20206400,"2022-11-11","SRTG"
2620,2650,2590,2630,16537600,"2022-11-14","SRTG"
2630,2660,2600,2640,11669900,"2022-11-15","SRTG"
2640,2650,2540,2560,18026500,"2022-11-16","SRTG"
2480,2600,2480,2600,11427200,"2022-11-17","SRTG"
2600,2630,2570,2580,11700300,"2022-11-18","SRTG"
2580,2670,2580,2640,11718800,"2022-11-21","SRTG"
2650,2650,2620,2620,13820300,"2022-11-22","SRTG"
2630,2710,2620,2690,14929700,"2022-11-23","SRTG"
2700,2710,2650,2650,12101100,"2022-11-24","SRTG"
2640,2650,2560,2580,9846300,"2022-11-25","SRTG"
2580,2610,2530,2530,12054000,"2022-11-28","SRTG"
2530,2630,2530,2620,16173800,"2022-11-29","SRTG"
2630,2660,2610,2650,11977800,"2022-11-30","SRTG"
2670,2760,2660,2750,25162000,"2022-12-01","SRTG"
2750,2770,2700,2750,16311500,"2022-12-02","SRTG"
2770,2800,2720,2730,14177500,"2022-12-05","SRTG"
2740,2740,2570,2610,19011000,"2022-12-06","SRTG"
2640,2670,2580,2650,10619100,"2022-12-07","SRTG"
2650,2680,2590,2670,14215800,"2022-12-08","SRTG"
2680,2690,2600,2610,9473500,"2022-12-09","SRTG"
2610,2640,2570,2640,12380600,"2022-12-12","SRTG"
2660,2660,2610,2640,11509600,"2022-12-13","SRTG"
2660,2760,2630,2760,15082800,"2022-12-14","SRTG"
2750,2790,2720,2740,12892700,"2022-12-15","SRTG"
2720,2730,2680,2690,12034800,"2022-12-16","SRTG"
2690,2740,2680,2740,10620600,"2022-12-19","SRTG"
2740,2770,2710,2730,11279300,"2022-12-20","SRTG"
2730,2730,2680,2690,10263900,"2022-12-21","SRTG"
2690,2730,2650,2660,9366800,"2022-12-22","SRTG"
2670,2680,2600,2600,13566400,"2022-12-23","SRTG"
2600,2640,2550,2560,13126600,"2022-12-26","SRTG"
2530,2590,2530,2570,10248800,"2022-12-27","SRTG"
2580,2600,2520,2530,8673300,"2022-12-28","SRTG"
2530,2550,2490,2500,8281600,"2022-12-29","SRTG"
2510,2550,2500,2530,4060700,"2022-12-30","SRTG"
2530,2550,2460,2470,11878100,"2023-01-02","SRTG"
2470,2530,2450,2520,12129300,"2023-01-03","SRTG"
2520,2580,2520,2550,12645700,"2023-01-04","SRTG"
2550,2570,2410,2410,14476100,"2023-01-05","SRTG"
2410,2420,2320,2360,15078400,"2023-01-06","SRTG"
2360,2400,2300,2310,15622200,"2023-01-09","SRTG"
2320,2390,2320,2340,10483400,"2023-01-10","SRTG"
2360,2370,2320,2340,11287400,"2023-01-11","SRTG"
2340,2380,2320,2340,16721800,"2023-01-12","SRTG"
2340,2370,2320,2340,13653700,"2023-01-13","SRTG"
2350,2380,2340,2350,12269400,"2023-01-16","SRTG"
2360,2460,2350,2430,21499400,"2023-01-17","SRTG"
2440,2450,2380,2380,12210200,"2023-01-18","SRTG"
2390,2440,2380,2420,9019700,"2023-01-19","SRTG"
2420,2460,2410,2420,11378600,"2023-01-20","SRTG"
2420,2450,2380,2400,11163500,"2023-01-24","SRTG"
2400,2430,2380,2390,11664100,"2023-01-25","SRTG"
2400,2510,2370,2470,24890900,"2023-01-26","SRTG"
2490,2510,2440,2460,16929600,"2023-01-27","SRTG"
2460,2500,2420,2450,13695600,"2023-01-30","SRTG"
2450,2480,2430,2430,15855600,"2023-01-31","SRTG"
2430,2460,2400,2430,17131800,"2023-02-01","SRTG"
2420,2430,2390,2390,13753400,"2023-02-02","SRTG"
2400,2430,2330,2340,20418100,"2023-02-03","SRTG"
2340,2360,2240,2260,29150300,"2023-02-06","SRTG"
2280,2330,2240,2320,18783600,"2023-02-07","SRTG"
2320,2330,2290,2290,15775300,"2023-02-08","SRTG"
2290,2310,2260,2270,16733700,"2023-02-09","SRTG"
2270,2290,2240,2260,15291900,"2023-02-10","SRTG"
2260,2330,2260,2310,18459800,"2023-02-13","SRTG"
2330,2330,2310,2310,10709400,"2023-02-14","SRTG"
2310,2360,2300,2320,12150400,"2023-02-15","SRTG"
2330,2350,2310,2310,9849000,"2023-02-16","SRTG"
2310,2340,2290,2290,12205400,"2023-02-17","SRTG"
2290,2290,2260,2270,12331500,"2023-02-20","SRTG"
2270,2310,2270,2300,9915100,"2023-02-21","SRTG"
2300,2300,2250,2260,12083200,"2023-02-22","SRTG"
2260,2270,2230,2230,14048100,"2023-02-23","SRTG"
2240,2260,2230,2240,7966600,"2023-02-24","SRTG"
2250,2310,2250,2290,14274000,"2023-02-27","SRTG"
2300,2360,2280,2360,16260100,"2023-02-28","SRTG"
2360,2380,2320,2340,13986300,"2023-03-01","SRTG"
2340,2360,2280,2290,11851300,"2023-03-02","SRTG"
2300,2340,2280,2280,13548500,"2023-03-03","SRTG"
2280,2300,2230,2230,12295400,"2023-03-06","SRTG"
2230,2250,2230,2230,13628700,"2023-03-07","SRTG"
2230,2230,2200,2200,11782000,"2023-03-08","SRTG"
2230,2250,2220,2250,12943400,"2023-03-09","SRTG"
2240,2240,2170,2190,14617100,"2023-03-10","SRTG"
2190,2190,2150,2150,9689900,"2023-03-13","SRTG"
2140,2160,2000,2000,18711000,"2023-03-14","SRTG"
2000,2040,1860,1900,28358900,"2023-03-15","SRTG"
1900,1925,1860,1905,18144500,"2023-03-16","SRTG"
1910,2040,1910,2040,23481800,"2023-03-17","SRTG"
2040,2040,1955,1960,17862200,"2023-03-20","SRTG"
1960,2010,1950,1960,18482800,"2023-03-21","SRTG"
1950,1990,1905,1905,20101200,"2023-03-24","SRTG"
1910,1985,1910,1970,15928400,"2023-03-27","SRTG"
1970,2020,1965,1985,15198100,"2023-03-28","SRTG"
1990,2060,1980,2060,19838500,"2023-03-29","SRTG"
2070,2090,1975,1980,14622900,"2023-03-30","SRTG"
1985,1995,1955,1985,11716700,"2023-03-31","SRTG"
2000,2020,1995,2010,7783800,"2023-04-03","SRTG"
2030,2040,1990,2010,15900300,"2023-04-04","SRTG"
2010,2030,2000,2010,15731800,"2023-04-05","SRTG"
2010,2030,1995,1995,11245600,"2023-04-06","SRTG"
1995,2010,1905,1920,13805000,"2023-04-10","SRTG"
1920,1940,1905,1910,13859500,"2023-04-11","SRTG"
1920,1930,1900,1900,10249600,"2023-04-12","SRTG"
1900,1905,1870,1870,15192600,"2023-04-13","SRTG"
1875,1910,1870,1875,19915200,"2023-04-14","SRTG"
1880,1905,1835,1835,19903300,"2023-04-17","SRTG"
1835,1860,1805,1840,20742800,"2023-04-18","SRTG"
1840,1915,1830,1885,23451500,"2023-04-26","SRTG"
1895,1915,1835,1835,27286200,"2023-04-27","SRTG"
1840,1900,1840,1895,22357800,"2023-04-28","SRTG"
1870,1870,1785,1785,20438600,"2023-05-02","SRTG"
1785,1785,1705,1730,26717200,"2023-05-03","SRTG"
1730,1785,1725,1750,12667700,"2023-05-04","SRTG"
1750,1770,1680,1685,16294300,"2023-05-05","SRTG"
1700,1825,1695,1785,25401800,"2023-05-08","SRTG"
1785,1790,1725,1760,17613900,"2023-05-09","SRTG"
1760,1830,1760,1780,18975000,"2023-05-10","SRTG"
1785,1800,1730,1755,15516100,"2023-05-11","SRTG"
1755,1780,1740,1740,11663300,"2023-05-12","SRTG"
1740,1785,1705,1765,15892100,"2023-05-15","SRTG"
1775,1810,1740,1745,19738700,"2023-05-16","SRTG"
1745,1750,1685,1710,20425100,"2023-05-17","SRTG"
1710,1770,1700,1700,19218800,"2023-05-19","SRTG"
1710,1740,1690,1700,18609600,"2023-05-22","SRTG"
1710,1720,1695,1705,21216700,"2023-05-23","SRTG"
1710,1735,1690,1700,22761400,"2023-05-24","SRTG"
1675,1680,1590,1600,19493800,"2023-05-25","SRTG"
1600,1610,1530,1535,25012800,"2023-05-26","SRTG"
1535,1590,1535,1550,20030700,"2023-05-29","SRTG"
1550,1585,1550,1570,15605500,"2023-05-30","SRTG"
1575,1580,1515,1550,21337700,"2023-05-31","SRTG"
1555,1585,1550,1550,18431700,"2023-06-05","SRTG"
1560,1595,1560,1580,21340200,"2023-06-06","SRTG"
1585,1605,1570,1570,11668400,"2023-06-07","SRTG"
1570,1590,1560,1570,17331100,"2023-06-08","SRTG"
1575,1595,1560,1565,20766600,"2023-06-09","SRTG"
1575,1590,1565,1585,11969900,"2023-06-12","SRTG"
1585,1675,1585,1670,23699300,"2023-06-13","SRTG"
1685,1725,1675,1720,26457100,"2023-06-14","SRTG"
1730,1730,1660,1685,24876000,"2023-06-15","SRTG"
1685,1740,1680,1715,26157800,"2023-06-16","SRTG"
1725,1725,1685,1685,14224300,"2023-06-19","SRTG"
1695,1725,1685,1705,21353900,"2023-06-20","SRTG"
1710,1720,1680,1705,18987500,"2023-06-21","SRTG"
1705,1805,1690,1780,43449300,"2023-06-22","SRTG"
1780,1780,1725,1735,26829500,"2023-06-23","SRTG"
1735,1750,1645,1655,32553800,"2023-06-26","SRTG"
1655,1690,1640,1670,24165700,"2023-06-27","SRTG"
1670,1710,1670,1695,21175900,"2023-07-03","SRTG"
1700,1730,1690,1720,20121200,"2023-07-04","SRTG"
1720,1760,1705,1750,26627300,"2023-07-05","SRTG"
1755,1770,1740,1760,19593100,"2023-07-06","SRTG"
1760,1770,1730,1755,22760200,"2023-07-07","SRTG"
1755,1785,1735,1760,20023200,"2023-07-10","SRTG"
1760,1775,1740,1740,15872300,"2023-07-11","SRTG"
1745,1750,1710,1715,12742300,"2023-07-12","SRTG"
1720,1720,1665,1675,24479800,"2023-07-13","SRTG"
1675,1700,1675,1690,21962400,"2023-07-14","SRTG"
1695,1720,1690,1705,21422900,"2023-07-17","SRTG"
1715,1725,1640,1650,26236600,"2023-07-18","SRTG"
1650,1720,1650,1705,22640900,"2023-07-20","SRTG"
1710,1720,1680,1685,18402100,"2023-07-21","SRTG"
1685,1700,1680,1690,8744700,"2023-07-24","SRTG"
1700,1705,1675,1675,9989300,"2023-07-25","SRTG"
1680,1720,1680,1720,8492000,"2023-07-26","SRTG"
1720,1745,1695,1695,11481200,"2023-07-27","SRTG"
1695,1700,1660,1670,10256600,"2023-07-28","SRTG"
1650,1655,1555,1610,28270000,"2023-07-31","SRTG"
1610,1610,1555,1565,12334000,"2023-08-01","SRTG"
1565,1575,1550,1555,10160000,"2023-08-02","SRTG"
1555,1590,1555,1575,6868900,"2023-08-03","SRTG"
1575,1585,1560,1560,7394500,"2023-08-04","SRTG"
1565,1580,1560,1565,5767000,"2023-08-07","SRTG"
1575,1605,1575,1580,7786300,"2023-08-08","SRTG"
1590,1595,1565,1570,6634100,"2023-08-09","SRTG"
1585,1595,1570,1595,8518300,"2023-08-10","SRTG"
1600,1620,1580,1580,8030300,"2023-08-11","SRTG"
1585,1585,1565,1575,7093900,"2023-08-14","SRTG"
1575,1650,1575,1635,15261700,"2023-08-15","SRTG"
1645,1675,1630,1630,13105500,"2023-08-16","SRTG"
1630,1655,1625,1625,6381800,"2023-08-18","SRTG"
1625,1660,1625,1640,7395400,"2023-08-21","SRTG"
1645,1735,1645,1725,22049100,"2023-08-22","SRTG"
1730,1730,1680,1690,12701300,"2023-08-23","SRTG"
1690,1690,1660,1670,7326800,"2023-08-24","SRTG"
1670,1670,1615,1630,14185600,"2023-08-25","SRTG"
1635,1700,1635,1695,8862600,"2023-08-28","SRTG"
1710,1715,1675,1680,7463300,"2023-08-29","SRTG"
1690,1715,1685,1700,8971300,"2023-08-30","SRTG"
1700,1705,1660,1665,9606800,"2023-08-31","SRTG"
1660,1670,1630,1650,10336000,"2023-09-01","SRTG"
1650,1735,1650,1735,18273900,"2023-09-04","SRTG"
1735,1740,1690,1695,14470600,"2023-09-05","SRTG"
1705,1740,1695,1715,12857100,"2023-09-06","SRTG"
1720,1720,1660,1665,11470900,"2023-09-07","SRTG"
1675,1680,1670,1675,5888400,"2023-09-08","SRTG"
1675,1675,1625,1635,15318800,"2023-09-11","SRTG"
1640,1655,1635,1635,6642500,"2023-09-12","SRTG"
1640,1745,1630,1745,9593400,"2023-09-13","SRTG"
1715,1715,1670,1690,12903300,"2023-09-14","SRTG"
1690,1735,1680,1695,17703400,"2023-09-15","SRTG"
1705,1710,1675,1680,7127300,"2023-09-18","SRTG"
1685,1750,1680,1745,22710900,"2023-09-19","SRTG"
1755,1960,1755,1910,89392400,"2023-09-20","SRTG"
1920,1990,1885,1905,61068100,"2023-09-21","SRTG"
1900,1920,1840,1915,26568400,"2023-09-22","SRTG"
1920,1950,1880,1890,18129700,"2023-09-25","SRTG"
1895,1960,1830,1865,37020400,"2023-09-26","SRTG"
1865,1865,1805,1815,25541700,"2023-09-27","SRTG"
1820,1890,1755,1760,38082300,"2023-09-29","SRTG"
1765,1830,1760,1785,21175600,"2023-10-02","SRTG"
1800,1810,1690,1690,27173700,"2023-10-03","SRTG"
1690,1695,1605,1610,28592000,"2023-10-04","SRTG"
1630,1630,1605,1620,12658100,"2023-10-05","SRTG"
1625,1645,1615,1630,9150600,"2023-10-06","SRTG"
1630,1680,1625,1675,10857300,"2023-10-09","SRTG"
1685,1685,1650,1655,11602000,"2023-10-10","SRTG"
1670,1685,1655,1660,9846500,"2023-10-11","SRTG"
1655,1655,1630,1630,7711200,"2023-10-12","SRTG"
1630,1635,1605,1615,6807600,"2023-10-13","SRTG"
1615,1635,1575,1580,11410500,"2023-10-16","SRTG"
1580,1600,1540,1560,17495300,"2023-10-17","SRTG"
1560,1690,1550,1640,23632700,"2023-10-18","SRTG"
1640,1655,1580,1600,12800300,"2023-10-19","SRTG"
1600,1610,1575,1590,5728300,"2023-10-20","SRTG"
1590,1595,1515,1515,19434000,"2023-10-23","SRTG"
1515,1545,1505,1515,13561000,"2023-10-24","SRTG"
1515,1530,1510,1515,11502500,"2023-10-25","SRTG"
1515,1525,1475,1480,15868800,"2023-10-26","SRTG"
1480,1485,1405,1430,18545200,"2023-10-27","SRTG"
1430,1480,1430,1455,13430700,"2023-10-30","SRTG"
1455,1455,1425,1430,13034500,"2023-10-31","SRTG"
1425,1440,1410,1420,17300500,"2023-11-01","SRTG"
1420,1465,1420,1425,14896200,"2023-11-02","SRTG"
1425,1475,1425,1455,14130400,"2023-11-03","SRTG"
1455,1500,1455,1495,16383500,"2023-11-06","SRTG"
1500,1510,1455,1460,8751800,"2023-11-07","SRTG"
1455,1465,1425,1435,14845100,"2023-11-08","SRTG"
1440,1525,1440,1500,17573600,"2023-11-09","SRTG"
1490,1515,1475,1475,14511500,"2023-11-10","SRTG"
1460,1505,1460,1480,16296100,"2023-11-13","SRTG"
1490,1495,1465,1485,13912100,"2023-11-14","SRTG"
1490,1535,1490,1525,13287400,"2023-11-15","SRTG"
1530,1530,1475,1490,18714900,"2023-11-16","SRTG"
1495,1515,1490,1495,12680600,"2023-11-17","SRTG"
1490,1540,1485,1530,14643900,"2023-11-20","SRTG"
1530,1550,1510,1545,13099900,"2023-11-21","SRTG"
1545,1545,1505,1505,16264500,"2023-11-22","SRTG"
1505,1575,1505,1560,20224000,"2023-11-23","SRTG"
1560,1595,1560,1585,15314500,"2023-11-24","SRTG"
1595,1640,1595,1635,23428300,"2023-11-27","SRTG"
1635,1645,1605,1630,16619900,"2023-11-28","SRTG"
1630,1645,1600,1600,14814900,"2023-11-29","SRTG"
1605,1635,1605,1635,16284900,"2023-11-30","SRTG"
1640,1665,1610,1610,16594600,"2023-12-01","SRTG"
1610,1655,1600,1645,14311300,"2023-12-04","SRTG"
1645,1650,1600,1605,15430400,"2023-12-05","SRTG"
1610,1635,1610,1625,14970000,"2023-12-06","SRTG"
1625,1645,1510,1525,18001300,"2023-12-07","SRTG"
1530,1625,1525,1580,19312100,"2023-12-08","SRTG"
1585,1615,1525,1540,13922400,"2023-12-11","SRTG"
1540,1545,1515,1515,14202300,"2023-12-12","SRTG"
1520,1585,1500,1510,16165600,"2023-12-13","SRTG"
1520,1570,1515,1570,16862900,"2023-12-14","SRTG"
1575,1600,1565,1570,13351900,"2023-12-15","SRTG"
1570,1585,1530,1540,16900500,"2023-12-18","SRTG"
1545,1630,1545,1600,17832200,"2023-12-19","SRTG"
1605,1670,1605,1665,22154400,"2023-12-20","SRTG"
1665,1675,1625,1625,14648800,"2023-12-21","SRTG"
1625,1660,1610,1620,15353100,"2023-12-22","SRTG"
1620,1640,1605,1615,15754900,"2023-12-27","SRTG"
1620,1675,1620,1655,19478500,"2023-12-28","SRTG"
1655,1675,1635,1640,12820000,"2023-12-29","SRTG"
1630,1645,1620,1640,14932900,"2024-01-02","SRTG"
1640,1700,1640,1700,23284400,"2024-01-03","SRTG"
1710,1710,1665,1675,13384300,"2024-01-04","SRTG"
1675,1715,1660,1665,17514500,"2024-01-05","SRTG"
1665,1695,1650,1655,14087400,"2024-01-08","SRTG"
1655,1690,1650,1650,14157700,"2024-01-09","SRTG"
1655,1690,1655,1660,12726400,"2024-01-10","SRTG"
1665,1680,1650,1655,12718200,"2024-01-11","SRTG"
1660,1665,1635,1645,12446100,"2024-01-12","SRTG"
1645,1660,1630,1640,12517000,"2024-01-15","SRTG"
1640,1665,1635,1645,12792200,"2024-01-16","SRTG"
1645,1650,1600,1600,15706500,"2024-01-17","SRTG"
1600,1645,1600,1625,14767600,"2024-01-18","SRTG"
1625,1635,1600,1610,9525800,"2024-01-19","SRTG"
1615,1635,1605,1605,12579900,"2024-01-22","SRTG"
1610,1625,1580,1590,12302800,"2024-01-23","SRTG"
1585,1605,1560,1565,11532400,"2024-01-24","SRTG"
1565,1585,1565,1575,12928200,"2024-01-25","SRTG"
1580,1590,1525,1530,11365100,"2024-01-26","SRTG"
1540,1555,1515,1540,13151200,"2024-01-29","SRTG"
1540,1545,1515,1525,13615000,"2024-01-30","SRTG"
1525,1530,1500,1510,15435300,"2024-01-31","SRTG"
1510,1530,1485,1525,14335100,"2024-02-01","SRTG"
1525,1540,1505,1525,13528100,"2024-02-02","SRTG"
1530,1575,1515,1525,20931500,"2024-02-05","SRTG"
1535,1560,1530,1550,14668000,"2024-02-06","SRTG"
1560,1575,1540,1555,15112200,"2024-02-07","SRTG"
1555,1610,1530,1580,12013400,"2024-02-12","SRTG"
1580,1610,1565,1590,15587500,"2024-02-13","SRTG"
1605,1630,1575,1575,14224000,"2024-02-15","SRTG"
1580,1630,1580,1600,17208000,"2024-02-16","SRTG"
1605,1620,1585,1590,11962300,"2024-02-19","SRTG"
1600,1615,1585,1585,14128300,"2024-02-20","SRTG"
1590,1600,1545,1555,16953600,"2024-02-21","SRTG"
1555,1650,1555,1645,20361400,"2024-02-22","SRTG"
1645,1645,1585,1600,13917900,"2024-02-23","SRTG"
1600,1625,1595,1605,7284600,"2024-02-26","SRTG"
1605,1605,1575,1585,5608600,"2024-02-27","SRTG"
1585,1595,1575,1590,5113600,"2024-02-28","SRTG"
1590,1600,1575,1575,5724600,"2024-02-29","SRTG"
1585,1585,1555,1565,6345400,"2024-03-01","SRTG"
1565,1580,1555,1560,4919600,"2024-03-04","SRTG"
1560,1590,1560,1575,8256500,"2024-03-05","SRTG"
1575,1595,1570,1580,6594600,"2024-03-06","SRTG"
1580,1595,1560,1560,8602100,"2024-03-07","SRTG"
1565,1575,1520,1525,11558300,"2024-03-08","SRTG"
1525,1555,1525,1550,13734800,"2024-03-13","SRTG"
1550,1555,1530,1540,10401000,"2024-03-14","SRTG"
1550,1590,1545,1550,14261700,"2024-03-15","SRTG"
1555,1560,1525,1530,11450400,"2024-03-18","SRTG"
1535,1535,1440,1450,31443200,"2024-03-19","SRTG"
1450,1465,1445,1450,15720900,"2024-03-20","SRTG"
1450,1465,1430,1460,12851900,"2024-03-21","SRTG"
1460,1470,1435,1440,14265200,"2024-03-22","SRTG"
1475,1475,1450,1470,9144000,"2024-03-25","SRTG"
1475,1475,1455,1460,10585700,"2024-03-26","SRTG"
1465,1475,1450,1450,8935500,"2024-03-27","SRTG"
1450,1460,1435,1445,9635900,"2024-03-28","SRTG"
1445,1465,1430,1430,9792100,"2024-04-01","SRTG"
1440,1440,1425,1435,9613900,"2024-04-02","SRTG"
1435,1450,1425,1445,12283400,"2024-04-03","SRTG"
1450,1520,1430,1495,17946400,"2024-04-04","SRTG"
1500,1525,1490,1490,8756800,"2024-04-05","SRTG"
1490,1565,1475,1565,17567900,"2024-04-16","SRTG"
1570,1575,1535,1555,14071000,"2024-04-17","SRTG"
1555,1555,1500,1505,10793700,"2024-04-18","SRTG"
1515,1560,1490,1530,12189100,"2024-04-19","SRTG"
1540,1550,1505,1510,9658000,"2024-04-22","SRTG"
1515,1540,1500,1510,11684300,"2024-04-23","SRTG"
1510,1525,1485,1485,9706500,"2024-04-24","SRTG"
1485,1495,1435,1435,12977300,"2024-04-25","SRTG"
1440,1445,1410,1410,10336600,"2024-04-26","SRTG"
1420,1420,1350,1360,19188600,"2024-04-29","SRTG"
1360,1445,1360,1410,11221400,"2024-04-30","SRTG"
1410,1435,1405,1410,9350400,"2024-05-02","SRTG"
1410,1460,1400,1445,11769400,"2024-05-03","SRTG"
1445,1460,1410,1435,12108600,"2024-05-06","SRTG"
1435,1465,1435,1455,9735700,"2024-05-07","SRTG"
1460,1480,1450,1460,9138700,"2024-05-08","SRTG"
1460,1530,1450,1525,14281400,"2024-05-13","SRTG"
1530,1575,1520,1570,17365600,"2024-05-14","SRTG"
1565,1595,1550,1585,14330300,"2024-05-15","SRTG"
1595,1610,1510,1515,16487300,"2024-05-16","SRTG"
1520,1570,1520,1545,11042800,"2024-05-17","SRTG"
1545,1565,1525,1525,9134800,"2024-05-20","SRTG"
1535,1560,1525,1555,14149000,"2024-05-21","SRTG"
1560,1570,1540,1545,9324100,"2024-05-22","SRTG"
1545,1545,1475,1475,16936500,"2024-05-27","SRTG"
1475,1540,1475,1505,18973000,"2024-05-28","SRTG"
1505,1530,1475,1495,14123100,"2024-05-29","SRTG"
1495,1530,1470,1485,13606900,"2024-05-30","SRTG"
1485,1525,1485,1490,12706400,"2024-05-31","SRTG"
1495,1535,1490,1530,15032900,"2024-06-03","SRTG"
1530,1570,1530,1560,24604700,"2024-06-04","SRTG"
1560,1565,1445,1460,19315100,"2024-06-05","SRTG"
1460,1510,1460,1480,13702000,"2024-06-06","SRTG"
1485,1510,1470,1495,13853700,"2024-06-07","SRTG"
1490,1500,1460,1475,14102100,"2024-06-10","SRTG"
1475,1495,1455,1455,14610400,"2024-06-11","SRTG"
1455,1465,1410,1415,17396200,"2024-06-12","SRTG"
1415,1460,1415,1430,15114100,"2024-06-13","SRTG"
1430,1440,1350,1350,20816100,"2024-06-14","SRTG"
1350,1365,1225,1235,20378800,"2024-06-19","SRTG"
1240,1270,1225,1250,18096100,"2024-06-20","SRTG"
1255,1325,1250,1320,17621500,"2024-06-21","SRTG"
1315,1320,1280,1295,17460800,"2024-06-24","SRTG"
1300,1300,1270,1290,15126600,"2024-06-25","SRTG"
1290,1310,1280,1280,15913800,"2024-06-26","SRTG"
1280,1365,1280,1360,18094600,"2024-06-27","SRTG"
1370,1460,1365,1435,23835000,"2024-06-28","SRTG"
1445,1495,1445,1480,19881100,"2024-07-01","SRTG"
1485,1500,1445,1445,23760700,"2024-07-02","SRTG"
1455,1465,1405,1415,22740400,"2024-07-03","SRTG"
1415,1475,1415,1465,18476200,"2024-07-04","SRTG"
1465,1480,1440,1450,19392600,"2024-07-05","SRTG"
1450,1495,1445,1460,18618500,"2024-07-08","SRTG"
1465,1490,1455,1470,17556200,"2024-07-09","SRTG"
1475,1490,1455,1460,18755800,"2024-07-10","SRTG"
1460,1475,1425,1425,22090800,"2024-07-11","SRTG"
1430,1465,1430,1430,18210200,"2024-07-12","SRTG"
1440,1505,1435,1495,24460700,"2024-07-15","SRTG"
1500,1520,1480,1480,23601500,"2024-07-16","SRTG"
1485,1515,1485,1490,19061100,"2024-07-17","SRTG"
1495,1515,1485,1495,20096500,"2024-07-18","SRTG"
1500,1530,1490,1495,20880800,"2024-07-19","SRTG"
1495,1510,1470,1480,25566800,"2024-07-22","SRTG"
1490,1510,1475,1480,19548300,"2024-07-23","SRTG"
1485,1510,1475,1490,19016300,"2024-07-24","SRTG"
1490,1490,1370,1440,37012900,"2024-07-25","SRTG"
1425,1445,1405,1435,21649300,"2024-07-26","SRTG"
1445,1510,1445,1505,27527300,"2024-07-29","SRTG"
1505,1605,1505,1600,39868900,"2024-07-30","SRTG"
1605,1685,1585,1675,58497300,"2024-07-31","SRTG"
1675,1785,1655,1770,45082200,"2024-08-01","SRTG"
1780,1795,1740,1770,31207500,"2024-08-02","SRTG"
1770,1770,1625,1630,54843500,"2024-08-05","SRTG"
1630,1710,1630,1695,27464000,"2024-08-06","SRTG"
1690,1755,1675,1715,31037800,"2024-08-07","SRTG"
1715,1770,1705,1760,14791300,"2024-08-08","SRTG"
1760,1780,1740,1740,15035300,"2024-08-09","SRTG"
1750,1790,1745,1760,10993000,"2024-08-12","SRTG"
1760,1780,1730,1760,15218800,"2024-08-13","SRTG"
1760,1790,1740,1745,12925800,"2024-08-14","SRTG"
1755,1785,1745,1750,13322300,"2024-08-15","SRTG"
1750,1865,1750,1865,30517000,"2024-08-16","SRTG"
1880,1880,1805,1805,22111800,"2024-08-19","SRTG"
1810,1825,1750,1755,21498700,"2024-08-20","SRTG"
1760,1825,1755,1820,20236100,"2024-08-21","SRTG"
1820,1830,1785,1785,17882200,"2024-08-22","SRTG"
1785,1825,1775,1825,16686900,"2024-08-23","SRTG"
1810,1880,1810,1880,21767200,"2024-08-26","SRTG"
1880,2060,1880,1935,47526000,"2024-08-27","SRTG"
1940,2030,1935,2010,37133800,"2024-08-28","SRTG"
2010,2150,2010,2120,37400400,"2024-08-29","SRTG"
2130,2230,2080,2170,35860700,"2024-08-30","SRTG"
2170,2440,2170,2400,48105000,"2024-09-02","SRTG"
2400,2400,2210,2320,48515600,"2024-09-03","SRTG"
2300,2350,2210,2340,34918800,"2024-09-04","SRTG"
2340,2360,2260,2350,32586600,"2024-09-05","SRTG"
2350,2410,2290,2310,27660100,"2024-09-06","SRTG"
2310,2310,2240,2300,29591700,"2024-09-09","SRTG"
2300,2330,2260,2280,21041600,"2024-09-10","SRTG"
2280,2330,2260,2300,17850300,"2024-09-11","SRTG"
2440,2800,2440,2760,148078700,"2024-09-12","SRTG"
2760,2800,2470,2470,103738700,"2024-09-13","SRTG"
2500,2550,2460,2510,41565000,"2024-09-17","SRTG"
2550,2550,2380,2380,44026400,"2024-09-18","SRTG"
2380,2500,2350,2460,50107000,"2024-09-19","SRTG"
2460,2490,2360,2440,44001800,"2024-09-20","SRTG"
2420,2440,2360,2360,28818000,"2024-09-23","SRTG"
2370,2420,2330,2350,30775300,"2024-09-24","SRTG"
2350,2390,2330,2340,28709700,"2024-09-25","SRTG"
2340,2470,2310,2460,65417500,"2024-09-26","SRTG"
2460,2580,2450,2550,50611600,"2024-09-27","SRTG"
2560,2640,2520,2560,32477200,"2024-09-30","SRTG"
2560,2720,2440,2680,52121500,"2024-10-01","SRTG"
2670,2700,2520,2550,43017900,"2024-10-02","SRTG"
2550,2630,2520,2590,19875700,"2024-10-03","SRTG"
2590,2630,2530,2530,14353300,"2024-10-04","SRTG"
2600,2600,2480,2480,16556200,"2024-10-07","SRTG"
2480,2500,2310,2350,56845000,"2024-10-08","SRTG"
2350,2370,2250,2290,34578900,"2024-10-09","SRTG"
2290,2340,2280,2320,19694500,"2024-10-10","SRTG"
2320,2370,2310,2320,16015300,"2024-10-11","SRTG"
2320,2370,2300,2300,14033300,"2024-10-14","SRTG"
2300,2360,2280,2330,16714000,"2024-10-15","SRTG"
2330,2390,2310,2380,17913400,"2024-10-16","SRTG"
2390,2400,2350,2360,15011300,"2024-10-17","SRTG"
2380,2400,2320,2340,23931700,"2024-10-18","SRTG"
2340,2470,2340,2460,29829000,"2024-10-21","SRTG"
2460,2480,2410,2420,13441500,"2024-10-22","SRTG"
2450,2490,2380,2380,18721300,"2024-10-23","SRTG"
2370,2420,2330,2340,15897600,"2024-10-24","SRTG"
2350,2380,2280,2280,14799000,"2024-10-25","SRTG"
2280,2320,2240,2240,14985700,"2024-10-28","SRTG"
2270,2280,2210,2240,11102500,"2024-10-29","SRTG"
2240,2370,2200,2360,20507700,"2024-10-30","SRTG"
2360,2420,2310,2310,14713700,"2024-10-31","SRTG"
2300,2440,2300,2400,31504000,"2024-11-01","SRTG"
2400,2470,2380,2450,25010700,"2024-11-04","SRTG"
2500,2630,2470,2500,64036100,"2024-11-05","SRTG"
2500,2530,2400,2400,23367800,"2024-11-06","SRTG"
2420,2420,2280,2350,23582200,"2024-11-07","SRTG"
2360,2380,2300,2300,12528600,"2024-11-08","SRTG"
2300,2350,2270,2300,15185400,"2024-11-11","SRTG"
2300,2420,2300,2360,23498400,"2024-11-12","SRTG"
2370,2440,2330,2340,20876300,"2024-11-13","SRTG"
2350,2360,2290,2300,17875100,"2024-11-14","SRTG"
2310,2340,2260,2290,14180200,"2024-11-15","SRTG"
2290,2330,1995,2000,43736500,"2024-11-18","SRTG"
2000,2160,1995,2130,31822200,"2024-11-19","SRTG"
2130,2280,2130,2260,28356700,"2024-11-20","SRTG"
2270,2300,2200,2230,13623000,"2024-11-21","SRTG"
2230,2250,2150,2190,11611200,"2024-11-22","SRTG"
2200,2270,2180,2230,12656500,"2024-11-25","SRTG"
2260,2290,2200,2220,14099900,"2024-11-26","SRTG"
2220,2230,2090,2100,14608800,"2024-11-28","SRTG"
2100,2160,2100,2120,6447800,"2024-11-29","SRTG"
2120,2440,2100,2390,34394400,"2024-12-02","SRTG"
2390,2580,2390,2570,43386400,"2024-12-03","SRTG"
2610,2770,2560,2760,67294000,"2024-12-04","SRTG"
2830,2830,2610,2670,46636800,"2024-12-05","SRTG"
2670,2670,2560,2590,30954800,"2024-12-06","SRTG"
2590,2880,2580,2780,80985100,"2024-12-09","SRTG"
2800,2810,2630,2650,61758500,"2024-12-10","SRTG"
2660,2670,2490,2510,38877900,"2024-12-11","SRTG"
2510,2580,2350,2370,50291300,"2024-12-12","SRTG"
2380,2420,2310,2350,25421500,"2024-12-13","SRTG"
2370,2400,2300,2310,20298700,"2024-12-16","SRTG"
2330,2360,2250,2250,15991700,"2024-12-17","SRTG"
2270,2320,2220,2240,19952200,"2024-12-18","SRTG"
2210,2230,2130,2160,21517500,"2024-12-19","SRTG"
2160,2190,2050,2050,23025100,"2024-12-20","SRTG"
2080,2130,2030,2080,20515000,"2024-12-23","SRTG"
2080,2130,2050,2080,13835900,"2024-12-24","SRTG"
2100,2110,2050,2060,8416500,"2024-12-27","SRTG"
2080,2130,2000,2090,14788900,"2024-12-30","SRTG"
2090,2110,2040,2070,8491600,"2025-01-02","SRTG"
2090,2100,2030,2030,9964400,"2025-01-03","SRTG"
2040,2060,1835,1840,48955400,"2025-01-06","SRTG"
1850,1925,1850,1905,19745800,"2025-01-07","SRTG"
1900,1930,1845,1845,17760300,"2025-01-08","SRTG"
1855,1885,1790,1790,17295200,"2025-01-09","SRTG"
1795,1855,1780,1815,9146900,"2025-01-10","SRTG"
1815,1870,1815,1825,10705100,"2025-01-13","SRTG"
1840,1920,1825,1905,21683200,"2025-01-14","SRTG"
1920,1940,1890,1930,10190700,"2025-01-15","SRTG"
1930,1955,1905,1925,7147500,"2025-01-16","SRTG"
1930,1935,1905,1920,5960100,"2025-01-17","SRTG"
1920,1945,1910,1925,4184100,"2025-01-20","SRTG"
1945,1980,1915,1925,9899600,"2025-01-21","SRTG"
1960,1965,1880,1885,9698000,"2025-01-22","SRTG"
1900,1940,1885,1900,7060300,"2025-01-23","SRTG"
1905,1910,1835,1845,8864900,"2025-01-24","SRTG"
1845,1870,1825,1835,5370800,"2025-01-30","SRTG"
1845,1925,1840,1915,10098800,"2025-01-31","SRTG"
1910,1915,1850,1850,8515500,"2025-02-03","SRTG"
1855,1880,1835,1840,6432300,"2025-02-04","SRTG"
1840,1855,1820,1820,8090900,"2025-02-05","SRTG"
1820,1840,1770,1800,10778800,"2025-02-06","SRTG"
1800,1820,1775,1775,5887500,"2025-02-07","SRTG"
1780,1810,1700,1750,9300900,"2025-02-10","SRTG"
1755,1825,1755,1760,6719300,"2025-02-11","SRTG"
1760,1780,1735,1750,5031300,"2025-02-12","SRTG"
1760,1765,1690,1705,13566200,"2025-02-13","SRTG"
1705,1760,1705,1760,4942700,"2025-02-14","SRTG"
1765,1890,1765,1885,9731600,"2025-02-17","SRTG"
1890,1905,1865,1885,5509800,"2025-02-18","SRTG"
1885,1890,1845,1850,6161000,"2025-02-19","SRTG"
1850,1900,1845,1890,4113000,"2025-02-20","SRTG"
1905,1930,1880,1890,3646900,"2025-02-21","SRTG"
1890,1905,1860,1865,2105500,"2025-02-24","SRTG"
1865,1905,1800,1800,4610600,"2025-02-25","SRTG"
1790,1825,1760,1760,3665900,"2025-02-26","SRTG"
1760,1790,1700,1760,6239200,"2025-02-27","SRTG"
1755,1755,1625,1625,7246700,"2025-02-28","SRTG"
1640,1890,1640,1865,11045800,"2025-03-03","SRTG"
1875,1875,1660,1690,10822100,"2025-03-04","SRTG"
1690,1765,1690,1750,3049400,"2025-03-05","SRTG"
1765,1870,1765,1850,8884800,"2025-03-06","SRTG"
1855,1900,1835,1850,4861200,"2025-03-07","SRTG"
1880,1890,1835,1845,7271100,"2025-03-10","SRTG"
1825,1825,1750,1775,4635400,"2025-03-11","SRTG"
1775,1840,1750,1840,4181800,"2025-03-12","SRTG"
1820,1835,1750,1750,5460800,"2025-03-13","SRTG"
1750,1750,1680,1690,2852200,"2025-03-14","SRTG"
1690,1705,1650,1670,3560300,"2025-03-17","SRTG"
1670,1670,1600,1635,4239500,"2025-03-18","SRTG"
1635,1655,1620,1630,862100,"2025-03-19","SRTG"
1630,1675,1590,1595,3907500,"2025-03-20","SRTG"
1595,1605,1525,1530,7619300,"2025-03-21","SRTG"
1530,1530,1470,1470,6063900,"2025-03-24","SRTG"
1470,1540,1465,1535,4577700,"2025-03-25","SRTG"
1540,1620,1540,1590,5184700,"2025-03-26","SRTG"
1580,1660,1575,1605,5750500,"2025-03-27","SRTG"
1445,1445,1385,1405,5647300,"2025-04-08","SRTG"
1405,1435,1200,1225,14570800,"2025-04-09","SRTG"
1355,1430,1350,1390,10421200,"2025-04-10","SRTG"
1390,1520,1385,1475,9082200,"2025-04-11","SRTG"
1480,1545,1480,1490,4871000,"2025-04-14","SRTG"
1510,1510,1455,1485,4392000,"2025-04-15","SRTG"
1490,1530,1470,1480,4295000,"2025-04-16","SRTG"
1480,1580,1470,1540,18561100,"2025-04-17","SRTG"
1555,1575,1525,1535,7090100,"2025-04-21","SRTG"
1535,1620,1525,1570,10188700,"2025-04-22","SRTG"
1590,1600,1510,1515,8970700,"2025-04-23","SRTG"
1515,1570,1515,1525,5339500,"2025-04-24","SRTG"
1535,1570,1535,1560,3450000,"2025-04-25","SRTG"
1575,1585,1545,1545,3758200,"2025-04-28","SRTG"
1555,1570,1540,1540,2909400,"2025-04-29","SRTG"
1550,1555,1530,1530,2178000,"2025-04-30","SRTG"
1525,1545,1500,1500,4325700,"2025-05-02","SRTG"
1500,1535,1500,1520,2566500,"2025-05-05","SRTG"
1525,1545,1525,1540,3207800,"2025-05-06","SRTG"
1540,1720,1520,1690,28786600,"2025-05-07","SRTG"
1710,1760,1625,1625,28693000,"2025-05-08","SRTG"
1640,1665,1575,1575,8408300,"2025-05-09","SRTG"
1615,1640,1565,1570,7501500,"2025-05-14","SRTG"
1570,1655,1565,1620,15280300,"2025-05-15","SRTG"
1640,1710,1640,1665,15387100,"2025-05-16","SRTG"
1685,1880,1670,1810,38835500,"2025-05-19","SRTG"
1825,1875,1710,1720,30899600,"2025-05-20","SRTG"
1750,1755,1680,1685,15426800,"2025-05-21","SRTG"
1695,1740,1695,1730,8343000,"2025-05-22","SRTG"
1715,1740,1705,1715,3743200,"2025-05-23","SRTG"
1725,1740,1680,1680,7046200,"2025-05-26","SRTG"
1695,1795,1680,1780,21708800,"2025-05-27","SRTG"
1805,1805,1745,1750,11071700,"2025-05-28","SRTG"
1750,1750,1685,1715,12610900,"2025-06-02","SRTG"
1715,1725,1680,1685,8294700,"2025-06-03","SRTG"
1690,1735,1685,1715,14218800,"2025-06-04","SRTG"
1735,1740,1610,1640,10997900,"2025-06-05","SRTG"
1640,1655,1610,1610,8225200,"2025-06-10","SRTG"
1620,1650,1610,1635,6205200,"2025-06-11","SRTG"
1640,1655,1610,1615,3351000,"2025-06-12","SRTG"
1630,1640,1605,1615,4341400,"2025-06-13","SRTG"
1625,1725,1625,1700,19198700,"2025-06-16","SRTG"
1700,1710,1670,1670,4434400,"2025-06-17","SRTG"
1680,1685,1650,1655,3838600,"2025-06-18","SRTG"
1660,1680,1550,1590,10861500,"2025-06-19","SRTG"
1585,1620,1550,1605,6548100,"2025-06-20","SRTG"
1595,1595,1550,1565,3525100,"2025-06-23","SRTG"
1580,1635,1580,1625,3551600,"2025-06-24","SRTG"
1640,1650,1600,1600,3025100,"2025-06-25","SRTG"
1605,1620,1595,1600,1970300,"2025-06-26","SRTG"
1625,1635,1605,1610,4308300,"2025-06-30","SRTG"
1620,1625,1575,1575,3339200,"2025-07-01","SRTG"
1585,1585,1550,1555,3942600,"2025-07-02","SRTG"
1570,1610,1570,1600,2210900,"2025-07-03","SRTG"
1605,1625,1580,1600,1962500,"2025-07-04","SRTG"
1600,1630,1600,1625,1542900,"2025-07-07","SRTG"
1650,1650,1600,1620,2743500,"2025-07-08","SRTG"
1620,1630,1605,1605,1605100,"2025-07-09","SRTG"
1605,1635,1600,1625,3826100,"2025-07-10","SRTG"
1625,1670,1625,1625,6288600,"2025-07-11","SRTG"
1625,1625,1590,1600,7643100,"2025-07-14","SRTG"
1605,1715,1595,1690,8274600,"2025-07-15","SRTG"
1710,1740,1680,1685,8883700,"2025-07-16","SRTG"
1690,1770,1680,1765,13504100,"2025-07-17","SRTG"
1770,1860,1765,1840,27701000,"2025-07-18","SRTG"
1870,1970,1870,1960,55743100,"2025-07-21","SRTG"
1970,2020,1945,1975,43243400,"2025-07-22","SRTG"
1985,2080,1985,2020,18056900,"2025-07-23","SRTG"
2030,2040,1980,1990,8299800,"2025-07-24","SRTG"
2000,2000,1950,1950,6435300,"2025-07-25","SRTG"
1955,2000,1955,1965,5463500,"2025-07-28","SRTG"
1970,2010,1950,1950,8104000,"2025-07-29","SRTG"
1935,1960,1910,1920,11661400,"2025-07-30","SRTG"
1990,2000,1900,1900,10230000,"2025-07-31","SRTG"
1910,1925,1900,1915,3811300,"2025-08-01","SRTG"
1915,1965,1875,1875,9854100,"2025-08-04","SRTG"
1885,1905,1875,1875,5962700,"2025-08-05","SRTG"
1880,1920,1875,1895,5588300,"2025-08-06","SRTG"
1895,1910,1825,1825,12307300,"2025-08-07","SRTG"
1830,1840,1740,1745,22073000,"2025-08-08","SRTG"
1765,1825,1765,1780,10865900,"2025-08-11","SRTG"
1790,1855,1775,1795,13339600,"2025-08-12","SRTG"
1795,1820,1765,1780,10740900,"2025-08-13","SRTG"
1805,1865,1800,1865,9660700,"2025-08-14","SRTG"
1865,1875,1825,1825,7850500,"2025-08-15","SRTG"
NA,NA,NA,NA,NA,"2025-08-18","SRTG"
1830,1865,1825,1845,5445500,"2025-08-19","SRTG"
1850,1860,1830,1855,6342800,"2025-08-20","SRTG"
1855,1855,1805,1805,7621000,"2025-08-21","SRTG"
1815,1835,1800,1805,3381600,"2025-08-22","SRTG"
1815,1835,1810,1815,3552900,"2025-08-25","SRTG"
1815,1845,1800,1820,3402100,"2025-08-26","SRTG"
1830,1980,1830,1975,22006600,"2025-08-27","SRTG"
2000,2030,1890,1900,23477600,"2025-08-28","SRTG"
1890,1890,1805,1855,14632900,"2025-08-29","SRTG"
1810,1860,1780,1815,8946000,"2025-09-01","SRTG"
1820,1895,1820,1880,6398400,"2025-09-02","SRTG"
1900,1915,1865,1895,10294900,"2025-09-03","SRTG"
1905,2200,1905,2030,70362000,"2025-09-04","SRTG"
2090,2150,1995,2000,32535400,"2025-09-08","SRTG"
2020,2100,1915,2000,29748800,"2025-09-09","SRTG"
2020,2030,1950,1950,7735500,"2025-09-10","SRTG"
1965,1985,1910,1920,9947900,"2025-09-11","SRTG"
1930,1990,1920,1925,6899100,"2025-09-12","SRTG"
1930,1960,1895,1910,7493400,"2025-09-15","SRTG"
1925,1935,1880,1930,9920700,"2025-09-16","SRTG"
1950,1950,1870,1880,13565600,"2025-09-17","SRTG"
1890,1975,1875,1940,23838700,"2025-09-18","SRTG"
1950,2020,1910,1945,17734800,"2025-09-19","SRTG"
1980,1995,1945,1980,12238900,"2025-09-22","SRTG"
2000,2020,1910,1930,19930900,"2025-09-23","SRTG"
1935,1940,1875,1880,11373300,"2025-09-24","SRTG"
1885,1895,1765,1765,19145200,"2025-09-25","SRTG"
1770,1810,1755,1790,10967200,"2025-09-26","SRTG"
1820,1825,1755,1790,8086600,"2025-09-29","SRTG"
1800,1810,1760,1760,5131300,"2025-09-30","SRTG"
1760,1775,1735,1745,6825900,"2025-10-01","SRTG"
1745,1790,1740,1740,5520400,"2025-10-02","SRTG"
1760,1775,1735,1740,4944100,"2025-10-03","SRTG"
1740,1750,1730,1735,3817100,"2025-10-06","SRTG"
1735,1790,1735,1775,8953900,"2025-10-07","SRTG"
1780,1875,1745,1875,16220600,"2025-10-08","SRTG"
1910,1925,1805,1805,23564500,"2025-10-09","SRTG"
1805,1820,1780,1780,6618300,"2025-10-10","SRTG"
1760,1795,1740,1745,6426500,"2025-10-13","SRTG"
1755,1810,1700,1700,14383700,"2025-10-14","SRTG"
1705,1720,1620,1630,10949100,"2025-10-15","SRTG"
1635,1655,1620,1630,5335900,"2025-10-16","SRTG"
1630,1645,1560,1560,8492100,"2025-10-17","SRTG"
1575,1660,1575,1655,8089900,"2025-10-20","SRTG"
1665,1735,1655,1700,8299700,"2025-10-21","SRTG"
1700,1710,1650,1670,4792200,"2025-10-22","SRTG"
1665,1700,1635,1640,6878900,"2025-10-23","SRTG"
1645,1665,1645,1650,2485400,"2025-10-24","SRTG"
1650,1675,1625,1660,3854300,"2025-10-27","SRTG"
1660,1720,1660,1700,6393300,"2025-10-28","SRTG"
1720,1765,1700,1750,12544200,"2025-10-29","SRTG"
1760,1785,1725,1740,7633100,"2025-10-30","SRTG"
1740,1765,1715,1720,3234800,"2025-10-31","SRTG"
1700,1765,1680,1735,5630600,"2025-11-03","SRTG"
1735,1750,1690,1690,3540200,"2025-11-04","SRTG"
1655,1685,1645,1645,6854200,"2025-11-05","SRTG"
1650,1695,1650,1695,5503900,"2025-11-06","SRTG"
1690,1700,1665,1675,3533700,"2025-11-07","SRTG"
1700,1700,1670,1675,2722700,"2025-11-10","SRTG"
1680,1695,1650,1670,7841800,"2025-11-11","SRTG"
1670,1690,1670,1670,2851200,"2025-11-12","SRTG"
1660,1670,1640,1640,4425500,"2025-11-13","SRTG"
1640,1645,1605,1605,6211300,"2025-11-14","SRTG"
1610,1645,1595,1600,5211100,"2025-11-17","SRTG"
1605,1620,1585,1595,2896300,"2025-11-18","SRTG"
1595,1620,1595,1605,1504200,"2025-11-19","SRTG"
1625,1635,1600,1600,2020400,"2025-11-20","SRTG"
1605,1620,1595,1600,1479400,"2025-11-21","SRTG"
1605,1615,1595,1595,2799800,"2025-11-24","SRTG"
1620,1650,1580,1580,3997600,"2025-11-25","SRTG"
1580,1610,1580,1595,1795600,"2025-11-26","SRTG"
1600,1610,1585,1590,2153800,"2025-11-27","SRTG"
1595,1610,1580,1590,3571800,"2025-11-28","SRTG"
1595,1610,1580,1600,3566100,"2025-12-01","SRTG"
1600,1615,1580,1585,2362700,"2025-12-02","SRTG"
1590,1595,1580,1595,2602900,"2025-12-03","SRTG"
1600,1605,1580,1595,2629700,"2025-12-04","SRTG"
1595,1600,1580,1585,1670900,"2025-12-05","SRTG"
1585,1615,1580,1585,7149200,"2025-12-08","SRTG"
1585,1590,1555,1555,8270500,"2025-12-09","SRTG"
1560,1570,1500,1510,14824200,"2025-12-10","SRTG"
1510,1550,1500,1505,6956800,"2025-12-11","SRTG"
1505,1525,1445,1460,14788000,"2025-12-12","SRTG"