"Open","High","Low","Close","Volume","Date","Emiten"
168,168,168,168,15200,"2020-07-06","UANG"
216,226,200,226,89000,"2020-07-07","UANG"
242,282,242,282,666900,"2020-07-08","UANG"
322,352,284,352,6558400,"2020-07-09","UANG"
400,440,368,440,4885900,"2020-07-10","UANG"
462,550,462,550,3736600,"2020-07-13","UANG"
650,685,645,685,1733100,"2020-07-14","UANG"
850,855,640,640,3636400,"2020-07-15","UANG"
600,600,600,600,80000,"2020-07-16","UANG"
560,560,560,560,24300,"2020-07-17","UANG"
525,525,525,525,15000,"2020-07-20","UANG"
490,515,490,490,1539600,"2020-07-21","UANG"
480,480,456,456,174700,"2020-07-22","UANG"
426,520,426,505,3688000,"2020-07-23","UANG"
515,565,470,470,1731700,"2020-07-24","UANG"
470,470,438,438,57200,"2020-07-27","UANG"
450,450,408,408,21400,"2020-07-28","UANG"
380,440,380,380,862900,"2020-07-29","UANG"
380,380,354,354,558700,"2020-07-30","UANG"
354,442,330,442,3636700,"2020-08-03","UANG"
444,462,412,412,1255000,"2020-08-04","UANG"
412,412,384,384,73800,"2020-08-05","UANG"
358,358,358,358,182400,"2020-08-06","UANG"
340,358,334,334,117200,"2020-08-07","UANG"
330,368,312,320,1401500,"2020-08-10","UANG"
318,344,312,324,191200,"2020-08-11","UANG"
324,328,304,304,351100,"2020-08-12","UANG"
324,324,290,310,281700,"2020-08-13","UANG"
298,316,290,290,228100,"2020-08-14","UANG"
314,314,270,270,520200,"2020-08-18","UANG"
270,270,254,254,78500,"2020-08-19","UANG"
256,262,238,238,280400,"2020-08-24","UANG"
238,264,222,252,406300,"2020-08-25","UANG"
252,280,252,266,293000,"2020-08-26","UANG"
276,276,256,268,137800,"2020-08-27","UANG"
280,280,260,268,27900,"2020-08-28","UANG"
288,288,250,260,105400,"2020-08-31","UANG"
270,270,260,264,15200,"2020-09-01","UANG"
276,276,260,270,5000,"2020-09-02","UANG"
260,270,252,252,65200,"2020-09-03","UANG"
272,272,236,240,98100,"2020-09-04","UANG"
260,260,230,230,43300,"2020-09-07","UANG"
266,266,214,244,24400,"2020-09-08","UANG"
230,242,228,230,65700,"2020-09-09","UANG"
250,250,214,214,85500,"2020-09-10","UANG"
214,230,200,230,126800,"2020-09-11","UANG"
250,250,216,244,8600,"2020-09-14","UANG"
264,264,228,238,55700,"2020-09-15","UANG"
258,258,222,228,29200,"2020-09-16","UANG"
248,248,214,214,47100,"2020-09-17","UANG"
234,234,200,210,55500,"2020-09-18","UANG"
230,230,196,197,110000,"2020-09-21","UANG"
226,226,197,204,28700,"2020-09-22","UANG"
224,224,191,206,16100,"2020-09-23","UANG"
226,226,194,200,1200,"2020-09-24","UANG"
220,220,187,218,5900,"2020-09-25","UANG"
206,206,204,204,32600,"2020-09-28","UANG"
224,224,191,204,16700,"2020-09-29","UANG"
204,204,198,198,21800,"2020-09-30","UANG"
208,218,190,208,23600,"2020-10-01","UANG"
220,220,196,210,2500,"2020-10-02","UANG"
204,210,200,210,21800,"2020-10-05","UANG"
214,214,202,212,26000,"2020-10-06","UANG"
210,214,204,210,37000,"2020-10-07","UANG"
230,230,208,214,35400,"2020-10-08","UANG"
206,214,204,210,28800,"2020-10-09","UANG"
214,214,198,200,9400,"2020-10-12","UANG"
220,220,199,204,23400,"2020-10-13","UANG"
224,224,197,202,35600,"2020-10-14","UANG"
210,210,200,200,11500,"2020-10-15","UANG"
210,210,197,198,110000,"2020-10-16","UANG"
208,208,197,198,43500,"2020-10-19","UANG"
206,206,185,202,93100,"2020-10-20","UANG"
218,218,191,202,44700,"2020-10-21","UANG"
202,202,198,202,31500,"2020-10-22","UANG"
200,206,198,198,11900,"2020-10-23","UANG"
192,202,192,202,13500,"2020-10-26","UANG"
192,202,191,200,22100,"2020-10-27","UANG"
220,220,195,208,160100,"2020-11-02","UANG"
210,210,196,210,23900,"2020-11-03","UANG"
230,230,200,202,47800,"2020-11-04","UANG"
222,222,206,208,20300,"2020-11-05","UANG"
228,228,202,216,127600,"2020-11-06","UANG"
214,216,206,216,12500,"2020-11-09","UANG"
210,230,210,226,305500,"2020-11-10","UANG"
226,226,212,222,37400,"2020-11-11","UANG"
222,232,208,232,45000,"2020-11-12","UANG"
240,248,230,232,1400,"2020-11-13","UANG"
232,232,232,232,200,"2020-11-16","UANG"
230,230,220,220,6300,"2020-11-17","UANG"
240,240,210,224,51400,"2020-11-18","UANG"
232,238,224,234,109200,"2020-11-19","UANG"
226,242,226,240,38700,"2020-11-20","UANG"
240,240,228,240,7700,"2020-11-23","UANG"
260,260,226,234,17700,"2020-11-24","UANG"
234,236,226,236,4700,"2020-11-25","UANG"
236,236,222,234,15800,"2020-11-26","UANG"
232,234,218,218,103600,"2020-11-27","UANG"
238,238,210,224,78200,"2020-11-30","UANG"
234,234,210,232,28600,"2020-12-01","UANG"
250,250,216,230,22400,"2020-12-02","UANG"
250,250,216,216,72700,"2020-12-03","UANG"
236,236,224,230,54200,"2020-12-04","UANG"
250,250,220,228,74600,"2020-12-07","UANG"
248,248,220,230,87300,"2020-12-08","UANG"
250,250,224,224,57800,"2020-12-10","UANG"
244,244,224,232,2300,"2020-12-11","UANG"
252,252,224,226,106500,"2020-12-14","UANG"
246,246,220,224,6200,"2020-12-15","UANG"
232,232,222,222,24500,"2020-12-16","UANG"
242,242,216,218,169200,"2020-12-17","UANG"
238,238,216,222,131700,"2020-12-18","UANG"
242,242,210,220,77600,"2020-12-21","UANG"
240,240,208,208,19400,"2020-12-22","UANG"
228,228,194,194,117600,"2020-12-23","UANG"
216,226,197,210,169000,"2020-12-28","UANG"
230,230,206,210,11900,"2020-12-29","UANG"
230,230,196,196,67400,"2020-12-30","UANG"
206,206,194,200,24400,"2021-01-04","UANG"
204,204,190,190,11700,"2021-01-05","UANG"
200,200,190,199,25100,"2021-01-06","UANG"
208,208,189,190,50000,"2021-01-07","UANG"
200,200,190,199,55600,"2021-01-08","UANG"
208,208,200,200,12900,"2021-01-11","UANG"
220,220,186,196,21300,"2021-01-12","UANG"
206,206,192,204,2400,"2021-01-13","UANG"
224,224,190,191,22900,"2021-01-14","UANG"
197,197,181,186,115100,"2021-01-15","UANG"
196,210,183,197,26100,"2021-01-18","UANG"
206,206,196,197,35400,"2021-01-19","UANG"
206,206,190,192,12600,"2021-01-20","UANG"
202,202,190,200,12300,"2021-01-21","UANG"
218,218,186,197,40600,"2021-01-22","UANG"
206,206,190,197,14900,"2021-01-25","UANG"
206,206,197,202,25300,"2021-01-26","UANG"
222,222,189,197,29800,"2021-01-27","UANG"
206,206,190,195,48500,"2021-01-28","UANG"
204,204,195,202,122800,"2021-01-29","UANG"
222,222,200,200,70100,"2021-02-01","UANG"
220,220,198,210,6400,"2021-02-02","UANG"
230,230,196,210,29200,"2021-02-03","UANG"
216,216,198,198,29000,"2021-02-04","UANG"
208,208,198,206,41400,"2021-02-05","UANG"
226,226,200,210,2000,"2021-02-08","UANG"
230,230,208,218,52700,"2021-02-09","UANG"
238,238,204,204,67100,"2021-02-10","UANG"
224,224,198,200,43500,"2021-02-11","UANG"
220,246,210,230,288300,"2021-02-15","UANG"
250,250,224,230,67200,"2021-02-16","UANG"
250,250,218,230,1500,"2021-02-17","UANG"
250,250,234,234,1100,"2021-02-18","UANG"
254,254,234,234,500,"2021-02-19","UANG"
254,254,224,240,40300,"2021-02-22","UANG"
260,260,224,238,20100,"2021-02-23","UANG"
258,258,222,226,52000,"2021-02-24","UANG"
236,236,230,234,193200,"2021-02-25","UANG"
248,248,230,234,15200,"2021-02-26","UANG"
254,254,232,234,21200,"2021-03-01","UANG"
254,254,224,244,73500,"2021-03-02","UANG"
250,250,244,248,10400,"2021-03-03","UANG"
268,268,246,246,77900,"2021-03-04","UANG"
266,266,246,248,242500,"2021-03-05","UANG"
268,268,236,236,342600,"2021-03-08","UANG"
256,256,230,244,137600,"2021-03-09","UANG"
264,264,244,258,274700,"2021-03-10","UANG"
278,284,254,284,278800,"2021-03-12","UANG"
284,354,284,354,613900,"2021-03-15","UANG"
358,442,356,410,3000900,"2021-03-16","UANG"
430,430,382,382,389800,"2021-03-17","UANG"
378,378,356,356,136800,"2021-03-18","UANG"
332,332,332,332,345600,"2021-03-19","UANG"
332,400,310,358,450100,"2021-03-22","UANG"
378,378,336,338,234300,"2021-03-23","UANG"
350,422,350,412,1336500,"2021-03-24","UANG"
412,412,384,408,269700,"2021-03-25","UANG"
408,450,408,444,431600,"2021-03-26","UANG"
452,458,444,458,310800,"2021-03-29","UANG"
458,478,454,466,355800,"2021-03-30","UANG"
458,470,452,470,163200,"2021-03-31","UANG"
456,496,456,496,218900,"2021-04-01","UANG"
496,520,478,500,276600,"2021-04-05","UANG"
500,515,500,515,231200,"2021-04-06","UANG"
515,515,500,510,55400,"2021-04-07","UANG"
510,510,490,500,110600,"2021-04-08","UANG"
480,500,480,500,62200,"2021-04-09","UANG"
500,500,466,468,78900,"2021-04-12","UANG"
488,510,468,510,83700,"2021-04-13","UANG"
510,510,510,510,1300,"2021-04-14","UANG"
505,510,480,500,8600,"2021-04-15","UANG"
500,500,500,500,10100,"2021-04-16","UANG"
500,500,480,500,18600,"2021-04-19","UANG"
500,500,500,500,500,"2021-04-20","UANG"
468,510,468,496,123300,"2021-04-21","UANG"
496,496,470,496,34100,"2021-04-22","UANG"
496,496,496,496,300,"2021-04-23","UANG"
494,494,478,482,54300,"2021-04-26","UANG"
488,488,472,488,1900,"2021-04-27","UANG"
496,496,472,472,9500,"2021-04-28","UANG"
492,492,454,480,15800,"2021-04-29","UANG"
482,496,480,496,72600,"2021-04-30","UANG"
494,494,474,490,2900,"2021-05-03","UANG"
510,510,488,488,7800,"2021-05-04","UANG"
488,488,486,488,5500,"2021-05-05","UANG"
488,488,470,488,5900,"2021-05-06","UANG"
472,486,472,486,38200,"2021-05-07","UANG"
486,486,462,486,27500,"2021-05-10","UANG"
486,486,486,486,700,"2021-05-11","UANG"
486,486,486,486,100,"2021-05-17","UANG"
466,486,462,486,13200,"2021-05-18","UANG"
484,486,466,484,352800,"2021-05-19","UANG"
484,490,468,490,5400,"2021-05-20","UANG"
490,490,490,490,6600,"2021-05-21","UANG"
492,520,492,510,863300,"2021-05-24","UANG"
515,515,480,510,79800,"2021-05-25","UANG"
480,515,480,515,19100,"2021-05-27","UANG"
510,510,488,510,1300,"2021-05-28","UANG"
505,505,484,488,6500,"2021-05-31","UANG"
488,505,480,505,26200,"2021-06-02","UANG"
490,510,490,505,8100,"2021-06-03","UANG"
480,505,480,505,27400,"2021-06-04","UANG"
505,505,484,500,8000,"2021-06-07","UANG"
486,500,486,500,1200,"2021-06-08","UANG"
500,500,500,500,0,"2021-06-09","UANG"
500,500,500,500,0,"2021-06-10","UANG"
484,500,484,500,5600,"2021-06-11","UANG"
484,500,484,500,6000,"2021-06-14","UANG"
484,484,484,484,1200,"2021-06-15","UANG"
484,484,484,484,3100,"2021-06-16","UANG"
486,498,486,498,400,"2021-06-17","UANG"
482,498,482,498,500,"2021-06-18","UANG"
492,500,492,500,30200,"2021-06-21","UANG"
498,498,482,498,500,"2021-06-22","UANG"
480,498,480,498,65000,"2021-06-23","UANG"
498,500,498,500,1e+05,"2021-06-24","UANG"
500,500,484,484,80800,"2021-06-25","UANG"
500,510,498,505,673300,"2021-06-28","UANG"
510,510,500,500,229900,"2021-06-29","UANG"
500,505,500,500,14200,"2021-06-30","UANG"
500,510,500,510,13500,"2021-07-01","UANG"
510,510,500,510,2900,"2021-07-02","UANG"
500,510,500,510,4900,"2021-07-05","UANG"
510,510,510,510,0,"2021-07-06","UANG"
510,510,500,510,14300,"2021-07-07","UANG"
510,510,510,510,10100,"2021-07-08","UANG"
500,510,500,510,25100,"2021-07-09","UANG"
510,510,510,510,1000,"2021-07-12","UANG"
515,515,510,510,8600,"2021-07-13","UANG"
510,510,500,510,84300,"2021-07-14","UANG"
500,510,500,510,16800,"2021-07-15","UANG"
500,515,500,510,4300,"2021-07-16","UANG"
510,510,500,505,900,"2021-07-19","UANG"
505,510,505,510,3600,"2021-07-21","UANG"
505,505,480,480,58500,"2021-07-22","UANG"
500,600,482,600,82500,"2021-07-23","UANG"
625,750,625,750,471900,"2021-07-26","UANG"
770,850,700,700,348900,"2021-07-27","UANG"
655,700,655,655,60100,"2021-07-28","UANG"
700,700,625,700,52400,"2021-07-29","UANG"
700,700,700,700,1700,"2021-07-30","UANG"
700,720,670,700,48900,"2021-08-02","UANG"
700,860,685,735,180300,"2021-08-03","UANG"
700,880,700,880,12800,"2021-08-04","UANG"
880,900,880,890,38400,"2021-08-05","UANG"
890,915,890,900,9800,"2021-08-06","UANG"
900,915,840,900,31400,"2021-08-09","UANG"
900,920,845,845,3300,"2021-08-10","UANG"
845,890,790,890,9900,"2021-08-12","UANG"
890,890,880,880,5100,"2021-08-13","UANG"
875,1100,875,1100,22800,"2021-08-16","UANG"
1100,1100,1100,1100,0,"2021-08-18","UANG"
1025,1375,1025,1275,192500,"2021-08-19","UANG"
1275,1275,1275,1275,0,"2021-08-20","UANG"
1275,1275,1275,1275,0,"2021-08-23","UANG"
1275,1275,1275,1275,0,"2021-08-24","UANG"
1275,1275,1275,1275,0,"2021-08-25","UANG"
1275,1275,1275,1275,0,"2021-08-26","UANG"
1275,1275,1275,1275,0,"2021-08-27","UANG"
1275,1275,1275,1275,0,"2021-08-30","UANG"
1275,1275,1275,1275,0,"2021-08-31","UANG"
1275,1275,1275,1275,0,"2021-09-01","UANG"
1275,1275,1275,1275,0,"2021-09-02","UANG"
1200,1200,1190,1190,29700,"2021-09-03","UANG"
1185,1185,1110,1110,23100,"2021-09-06","UANG"
1100,1100,1035,1035,3100,"2021-09-07","UANG"
970,980,965,980,3700,"2021-09-08","UANG"
970,980,915,920,16600,"2021-09-09","UANG"
900,905,860,860,20600,"2021-09-10","UANG"
860,860,845,850,4700,"2021-09-13","UANG"
850,935,795,920,11900,"2021-09-14","UANG"
945,1010,940,1010,23300,"2021-09-15","UANG"
1100,1110,1100,1110,39300,"2021-09-16","UANG"
1170,1220,1055,1055,33400,"2021-09-17","UANG"
1050,1055,990,990,20900,"2021-09-20","UANG"
990,1010,990,1010,3600,"2021-09-21","UANG"
1010,1110,1010,1055,8700,"2021-09-22","UANG"
1055,1055,1040,1055,10700,"2021-09-23","UANG"
1055,1065,1055,1065,200,"2021-09-24","UANG"
1065,1065,1065,1065,3600,"2021-09-27","UANG"
1060,1060,1060,1060,100,"2021-09-28","UANG"
1055,1060,1055,1060,6500,"2021-09-29","UANG"
1060,1060,1060,1060,0,"2021-09-30","UANG"
1060,1065,1060,1065,3800,"2021-10-01","UANG"
1100,1100,1100,1100,5000,"2021-10-04","UANG"
1100,1100,1100,1100,0,"2021-10-05","UANG"
1100,1100,1100,1100,200,"2021-10-06","UANG"
1100,1100,1100,1100,0,"2021-10-07","UANG"
1100,1155,1100,1120,900,"2021-10-08","UANG"
1120,1155,1120,1155,800,"2021-10-11","UANG"
1155,1195,1155,1195,1100,"2021-10-12","UANG"
1195,1195,1195,1195,1600,"2021-10-13","UANG"
1205,1215,1170,1195,50200,"2021-10-14","UANG"
1120,1120,1120,1120,100,"2021-10-15","UANG"
1120,1290,1045,1290,21100,"2021-10-18","UANG"
1290,1290,1200,1200,13600,"2021-10-19","UANG"
1200,1200,1120,1195,14100,"2021-10-21","UANG"
1190,1190,1115,1185,1900,"2021-10-22","UANG"
1150,1195,1110,1180,4900,"2021-10-25","UANG"
1140,1250,1130,1180,5300,"2021-10-26","UANG"
1120,1175,1115,1120,36800,"2021-10-27","UANG"
1115,1115,1115,1115,100,"2021-10-28","UANG"
1115,1115,1115,1115,0,"2021-10-29","UANG"
1115,1200,1075,1125,6100,"2021-11-01","UANG"
1075,1115,1055,1110,4100,"2021-11-02","UANG"
1160,1235,1035,1035,28000,"2021-11-03","UANG"
1035,1035,975,975,5400,"2021-11-04","UANG"
1025,1025,915,915,2600,"2021-11-05","UANG"
910,910,855,855,104700,"2021-11-08","UANG"
850,1065,850,985,156100,"2021-11-09","UANG"
985,1225,985,1160,164800,"2021-11-10","UANG"
1170,1260,1125,1125,106800,"2021-11-11","UANG"
1160,1160,1050,1060,21000,"2021-11-12","UANG"
1050,1050,990,990,29600,"2021-11-15","UANG"
990,990,940,940,40300,"2021-11-16","UANG"
980,1170,950,1090,193000,"2021-11-17","UANG"
1090,1130,1015,1015,37400,"2021-11-18","UANG"
1015,1075,1010,1030,17600,"2021-11-19","UANG"
1010,1025,970,975,23900,"2021-11-22","UANG"
990,1030,970,1030,16900,"2021-11-23","UANG"
1030,1050,970,1000,24200,"2021-11-24","UANG"
1000,1020,990,990,14600,"2021-11-25","UANG"
990,1015,930,965,24300,"2021-11-26","UANG"
980,980,900,905,8500,"2021-11-29","UANG"
905,935,850,910,17100,"2021-11-30","UANG"
960,1000,850,880,38300,"2021-12-01","UANG"
880,880,855,860,14400,"2021-12-02","UANG"
860,885,800,850,62200,"2021-12-03","UANG"
1000,1000,805,840,17200,"2021-12-06","UANG"
840,840,785,785,10200,"2021-12-07","UANG"
900,900,790,810,22900,"2021-12-08","UANG"
810,885,760,835,14200,"2021-12-09","UANG"
835,865,780,860,40500,"2021-12-10","UANG"
810,855,810,815,9400,"2021-12-13","UANG"
815,815,810,815,4700,"2021-12-14","UANG"
815,815,780,815,3500,"2021-12-15","UANG"
815,815,815,815,300,"2021-12-16","UANG"
815,815,815,815,400,"2021-12-17","UANG"
815,815,765,765,13300,"2021-12-20","UANG"
765,865,765,810,36800,"2021-12-21","UANG"
810,810,810,810,200,"2021-12-22","UANG"
810,810,810,810,200,"2021-12-23","UANG"
765,800,765,795,15600,"2021-12-24","UANG"
795,820,795,805,2400,"2021-12-27","UANG"
805,805,805,805,0,"2021-12-28","UANG"
805,805,805,805,100,"2021-12-29","UANG"
770,810,755,810,3100,"2021-12-30","UANG"
765,795,765,795,4900,"2022-01-03","UANG"
795,795,750,785,600,"2022-01-04","UANG"
785,785,785,785,200,"2022-01-05","UANG"
785,785,740,785,900,"2022-01-06","UANG"
785,785,785,785,6700,"2022-01-07","UANG"
785,785,785,785,0,"2022-01-10","UANG"
785,785,785,785,1100,"2022-01-11","UANG"
735,740,735,740,2100,"2022-01-12","UANG"
710,735,710,735,200,"2022-01-13","UANG"
735,800,690,800,4900,"2022-01-14","UANG"
800,800,750,760,3300,"2022-01-17","UANG"
800,800,720,730,500,"2022-01-18","UANG"
770,800,770,800,7700,"2022-01-19","UANG"
825,845,825,825,18000,"2022-01-20","UANG"
775,775,770,770,4900,"2022-01-21","UANG"
725,770,725,770,400,"2022-01-24","UANG"
775,825,720,825,15800,"2022-01-25","UANG"
790,795,790,795,3700,"2022-01-26","UANG"
795,795,795,795,0,"2022-01-27","UANG"
795,795,795,795,0,"2022-01-28","UANG"
795,815,755,815,900,"2022-01-31","UANG"
800,800,800,800,6900,"2022-02-02","UANG"
800,800,800,800,300,"2022-02-03","UANG"
775,775,750,750,200,"2022-02-04","UANG"
750,750,750,750,700,"2022-02-07","UANG"
715,730,710,730,1200,"2022-02-08","UANG"
770,780,770,780,2900,"2022-02-09","UANG"
730,750,730,750,200,"2022-02-10","UANG"
750,750,705,720,1400,"2022-02-11","UANG"
720,720,720,720,500,"2022-02-14","UANG"
720,720,670,695,4400,"2022-02-15","UANG"
670,820,670,805,2700,"2022-02-16","UANG"
805,805,805,805,1500,"2022-02-17","UANG"
800,800,760,760,300,"2022-02-18","UANG"
790,790,790,790,900,"2022-02-21","UANG"
740,780,740,780,200,"2022-02-22","UANG"
780,780,780,780,1100,"2022-02-23","UANG"
780,780,730,730,900,"2022-02-24","UANG"
730,800,730,785,7200,"2022-02-25","UANG"
785,785,785,785,0,"2022-03-01","UANG"
785,785,785,785,100,"2022-03-02","UANG"
735,785,735,785,1200,"2022-03-04","UANG"
785,785,735,775,2000,"2022-03-07","UANG"
775,775,775,775,0,"2022-03-08","UANG"
730,730,725,725,1600,"2022-03-09","UANG"
725,775,725,775,12000,"2022-03-10","UANG"
770,770,770,770,100,"2022-03-11","UANG"
725,755,720,755,1800,"2022-03-14","UANG"
715,765,710,765,5700,"2022-03-15","UANG"
755,765,755,760,1200,"2022-03-16","UANG"
760,760,760,760,0,"2022-03-17","UANG"
715,715,710,710,500,"2022-03-18","UANG"
710,710,710,710,100,"2022-03-21","UANG"
710,710,710,710,0,"2022-03-22","UANG"
710,710,710,710,300,"2022-03-23","UANG"
750,750,710,710,300,"2022-03-24","UANG"
710,710,710,710,0,"2022-03-25","UANG"
710,710,710,710,0,"2022-03-28","UANG"
710,710,710,710,0,"2022-03-29","UANG"
710,710,710,710,0,"2022-03-30","UANG"
695,695,695,695,100,"2022-03-31","UANG"
695,695,695,695,0,"2022-04-01","UANG"
695,695,695,695,7700,"2022-04-04","UANG"
690,690,690,690,200,"2022-04-05","UANG"
690,700,685,685,2200,"2022-04-06","UANG"
685,685,650,675,2100,"2022-04-07","UANG"
675,675,675,675,500,"2022-04-08","UANG"
640,640,640,640,30200,"2022-04-11","UANG"
600,600,600,600,500,"2022-04-12","UANG"
600,600,600,600,100,"2022-04-13","UANG"
605,605,605,605,100,"2022-04-14","UANG"
595,755,595,750,23200,"2022-04-18","UANG"
750,750,700,700,4300,"2022-04-19","UANG"
655,745,655,660,17700,"2022-04-20","UANG"
650,685,620,685,11100,"2022-04-21","UANG"
640,655,640,650,7500,"2022-04-22","UANG"
625,625,610,625,3500,"2022-04-25","UANG"
715,780,610,780,36200,"2022-04-26","UANG"
780,780,730,730,13400,"2022-04-27","UANG"
685,805,680,680,54300,"2022-04-28","UANG"
635,645,635,640,800,"2022-05-09","UANG"
605,625,605,625,300,"2022-05-10","UANG"
590,595,590,595,200,"2022-05-11","UANG"
600,600,600,600,200,"2022-05-12","UANG"
600,600,565,570,1300,"2022-05-13","UANG"
540,540,540,540,100,"2022-05-17","UANG"
510,540,510,540,1400,"2022-05-18","UANG"
540,650,520,635,600,"2022-05-19","UANG"
635,790,635,755,56900,"2022-05-20","UANG"
755,835,725,780,33100,"2022-05-23","UANG"
780,800,730,790,19700,"2022-05-24","UANG"
820,820,735,820,18100,"2022-05-25","UANG"
765,820,765,765,8800,"2022-05-27","UANG"
735,775,715,750,10600,"2022-05-30","UANG"
740,800,740,765,2300,"2022-05-31","UANG"
765,800,720,750,31600,"2022-06-02","UANG"
760,760,760,760,100,"2022-06-03","UANG"
710,715,710,710,3800,"2022-06-06","UANG"
665,695,665,680,700,"2022-06-07","UANG"
680,680,635,640,2500,"2022-06-08","UANG"
635,695,605,680,3600,"2022-06-09","UANG"
640,665,640,660,5000,"2022-06-10","UANG"
620,625,620,625,400,"2022-06-13","UANG"
610,610,585,600,1200,"2022-06-14","UANG"
565,710,560,560,23600,"2022-06-15","UANG"
670,670,540,540,22500,"2022-06-16","UANG"
540,625,540,615,10900,"2022-06-17","UANG"
615,700,585,635,14500,"2022-06-20","UANG"
630,760,600,600,24400,"2022-06-21","UANG"
590,665,560,560,10800,"2022-06-22","UANG"
545,580,530,560,8700,"2022-06-23","UANG"
560,590,525,530,7600,"2022-06-24","UANG"
565,655,530,610,20800,"2022-06-27","UANG"
610,610,570,605,15800,"2022-06-28","UANG"
620,635,590,615,700,"2022-06-29","UANG"
610,640,575,575,9500,"2022-06-30","UANG"
575,595,575,595,4200,"2022-07-01","UANG"
590,590,560,560,400,"2022-07-04","UANG"
555,595,545,595,4400,"2022-07-05","UANG"
555,590,555,590,400,"2022-07-06","UANG"
550,550,550,550,100,"2022-07-07","UANG"
590,590,525,570,4900,"2022-07-08","UANG"
570,570,570,570,2600,"2022-07-11","UANG"
540,580,540,550,600,"2022-07-12","UANG"
560,620,520,545,9800,"2022-07-13","UANG"
515,565,510,565,29900,"2022-07-14","UANG"
560,575,530,530,6700,"2022-07-15","UANG"
530,530,530,530,2500,"2022-07-18","UANG"
530,530,530,530,0,"2022-07-19","UANG"
530,660,530,580,14500,"2022-07-20","UANG"
580,580,580,580,200,"2022-07-21","UANG"
580,580,545,570,3600,"2022-07-22","UANG"
685,685,580,600,7600,"2022-07-25","UANG"
605,605,565,595,7500,"2022-07-26","UANG"
645,645,575,590,3900,"2022-07-27","UANG"
555,610,555,570,4700,"2022-07-28","UANG"
570,570,570,570,1300,"2022-07-29","UANG"
585,585,540,585,1000,"2022-08-01","UANG"
555,555,555,555,100,"2022-08-02","UANG"
555,555,520,520,22600,"2022-08-03","UANG"
525,540,515,540,3000,"2022-08-04","UANG"
565,565,515,540,1600,"2022-08-05","UANG"
540,540,540,540,0,"2022-08-08","UANG"
510,510,510,510,1900,"2022-08-09","UANG"
480,480,480,480,1000,"2022-08-10","UANG"
525,525,505,505,3600,"2022-08-11","UANG"
472,520,472,515,2800,"2022-08-12","UANG"
525,560,488,500,2800,"2022-08-15","UANG"
490,490,490,490,200,"2022-08-16","UANG"
505,505,505,505,2200,"2022-08-18","UANG"
505,520,470,520,1400,"2022-08-19","UANG"
515,515,500,500,300,"2022-08-22","UANG"
500,525,500,525,7800,"2022-08-23","UANG"
515,525,496,525,500,"2022-08-24","UANG"
515,515,515,515,100,"2022-08-25","UANG"
500,515,500,515,200,"2022-08-26","UANG"
515,515,515,515,0,"2022-08-29","UANG"
496,496,496,496,200,"2022-08-30","UANG"
496,520,496,520,2400,"2022-08-31","UANG"
540,540,494,510,1900,"2022-09-01","UANG"
486,515,486,515,400,"2022-09-02","UANG"
490,498,482,498,3300,"2022-09-05","UANG"
498,510,498,510,600,"2022-09-06","UANG"
555,555,492,525,3200,"2022-09-07","UANG"
530,530,500,500,1500,"2022-09-08","UANG"
500,500,500,500,2100,"2022-09-09","UANG"
510,550,510,550,22700,"2022-09-12","UANG"
600,600,560,600,17700,"2022-09-13","UANG"
600,600,600,600,0,"2022-09-14","UANG"
560,580,560,560,5600,"2022-09-15","UANG"
560,560,560,560,1800,"2022-09-16","UANG"
575,580,575,580,1300,"2022-09-19","UANG"
580,585,550,555,800,"2022-09-20","UANG"
580,580,530,530,300,"2022-09-21","UANG"
580,580,550,575,1300,"2022-09-22","UANG"
535,570,535,570,200,"2022-09-23","UANG"
570,570,570,570,0,"2022-09-26","UANG"
545,550,545,550,300,"2022-09-27","UANG"
550,550,550,550,0,"2022-09-28","UANG"
550,550,550,550,0,"2022-09-29","UANG"
550,550,550,550,2000,"2022-09-30","UANG"
530,530,530,530,3100,"2022-10-03","UANG"
560,580,530,530,2000,"2022-10-04","UANG"
525,525,510,520,1600,"2022-10-05","UANG"
520,520,520,520,3700,"2022-10-06","UANG"
520,520,520,520,0,"2022-10-07","UANG"
510,520,510,520,1700,"2022-10-10","UANG"
520,520,520,520,1500,"2022-10-11","UANG"
515,515,515,515,600,"2022-10-12","UANG"
498,515,498,515,500,"2022-10-13","UANG"
515,515,515,515,0,"2022-10-14","UANG"
515,515,505,505,500,"2022-10-17","UANG"
505,505,486,488,400,"2022-10-18","UANG"
482,530,468,530,6400,"2022-10-19","UANG"
565,575,494,494,6900,"2022-10-20","UANG"
494,520,464,464,22400,"2022-10-21","UANG"
505,505,470,470,3000,"2022-10-24","UANG"
470,470,438,466,4800,"2022-10-25","UANG"
466,482,466,472,600,"2022-10-26","UANG"
458,480,444,480,6100,"2022-10-27","UANG"
474,474,448,448,4100,"2022-10-28","UANG"
448,470,438,438,700,"2022-10-31","UANG"
440,442,424,424,1800,"2022-11-01","UANG"
466,466,466,466,10900,"2022-11-02","UANG"
498,510,498,510,24200,"2022-11-03","UANG"
560,635,550,635,253800,"2022-11-04","UANG"
650,755,595,595,178700,"2022-11-07","UANG"
595,595,555,560,23400,"2022-11-08","UANG"
555,650,525,565,157200,"2022-11-09","UANG"
580,705,580,705,192600,"2022-11-10","UANG"
755,880,665,795,687300,"2022-11-11","UANG"
815,890,740,740,119200,"2022-11-14","UANG"
740,740,690,690,35900,"2022-11-15","UANG"
675,800,650,660,145600,"2022-11-16","UANG"
690,750,630,665,57200,"2022-11-17","UANG"
665,800,665,720,343400,"2022-11-18","UANG"
720,780,690,750,71400,"2022-11-21","UANG"
750,750,720,730,48200,"2022-11-22","UANG"
690,750,685,735,73700,"2022-11-23","UANG"
735,750,705,735,17500,"2022-11-24","UANG"
730,895,730,800,241100,"2022-11-25","UANG"
800,950,760,905,253800,"2022-11-28","UANG"
905,920,845,885,276900,"2022-11-29","UANG"
885,975,855,890,151100,"2022-11-30","UANG"
890,1000,830,880,704800,"2022-12-01","UANG"
880,900,850,880,111400,"2022-12-02","UANG"
880,900,820,865,458200,"2022-12-05","UANG"
865,895,855,870,50300,"2022-12-06","UANG"
870,900,815,885,21000,"2022-12-07","UANG"
860,885,825,825,195500,"2022-12-08","UANG"
815,1030,815,870,288000,"2022-12-09","UANG"
875,890,850,855,91200,"2022-12-12","UANG"
830,1065,825,925,299400,"2022-12-13","UANG"
925,985,890,900,75200,"2022-12-14","UANG"
890,900,860,885,34000,"2022-12-15","UANG"
885,900,840,885,3300,"2022-12-16","UANG"
890,900,825,885,145600,"2022-12-19","UANG"
890,1100,855,900,206200,"2022-12-20","UANG"
900,905,865,900,66700,"2022-12-21","UANG"
900,920,880,900,95700,"2022-12-22","UANG"
890,905,870,875,196800,"2022-12-23","UANG"
875,885,875,885,15800,"2022-12-26","UANG"
885,885,860,885,14300,"2022-12-27","UANG"
860,980,860,900,139200,"2022-12-28","UANG"
885,930,870,910,60100,"2022-12-29","UANG"
905,920,875,895,46500,"2022-12-30","UANG"
895,1100,865,890,127900,"2023-01-02","UANG"
890,995,870,900,191200,"2023-01-03","UANG"
905,930,870,885,170400,"2023-01-04","UANG"
880,880,850,875,81800,"2023-01-05","UANG"
865,870,840,865,4900,"2023-01-06","UANG"
860,995,830,990,175800,"2023-01-09","UANG"
990,990,925,935,38300,"2023-01-10","UANG"
930,985,870,880,109600,"2023-01-11","UANG"
880,910,845,875,171900,"2023-01-12","UANG"
890,1090,870,1020,266400,"2023-01-13","UANG"
1020,1250,950,965,326000,"2023-01-16","UANG"
975,1190,930,950,487000,"2023-01-17","UANG"
950,1050,890,950,410300,"2023-01-18","UANG"
950,950,885,895,524000,"2023-01-19","UANG"
885,885,835,835,154500,"2023-01-20","UANG"
780,900,780,780,309800,"2023-01-24","UANG"
780,825,730,790,380100,"2023-01-25","UANG"
790,895,760,860,623900,"2023-01-26","UANG"
880,950,845,900,251300,"2023-01-27","UANG"
900,950,875,890,103900,"2023-01-30","UANG"
925,950,850,880,43100,"2023-01-31","UANG"
900,900,855,885,83500,"2023-02-01","UANG"
870,885,825,865,132500,"2023-02-02","UANG"
865,895,850,870,110700,"2023-02-03","UANG"
875,875,810,810,244500,"2023-02-06","UANG"
760,910,755,755,404100,"2023-02-07","UANG"
785,785,705,705,350300,"2023-02-08","UANG"
725,745,660,660,333500,"2023-02-09","UANG"
615,615,615,615,240000,"2023-02-10","UANG"
615,700,575,635,1164400,"2023-02-13","UANG"
635,640,595,595,248100,"2023-02-14","UANG"
600,600,555,570,801600,"2023-02-15","UANG"
575,705,545,655,463200,"2023-02-16","UANG"
655,685,610,610,985900,"2023-02-17","UANG"
620,650,570,570,481000,"2023-02-20","UANG"
570,570,535,535,207000,"2023-02-21","UANG"
520,540,498,520,112600,"2023-02-22","UANG"
498,550,490,510,62200,"2023-02-23","UANG"
510,510,476,482,26800,"2023-02-24","UANG"
482,490,468,468,32200,"2023-02-27","UANG"
468,488,468,478,46300,"2023-02-28","UANG"
472,478,454,460,19700,"2023-03-01","UANG"
460,462,430,434,40100,"2023-03-02","UANG"
436,458,434,434,16200,"2023-03-03","UANG"
434,515,404,484,248800,"2023-03-06","UANG"
486,605,482,570,914900,"2023-03-07","UANG"
570,590,535,555,102200,"2023-03-08","UANG"
550,570,520,520,46700,"2023-03-09","UANG"
520,520,484,484,71700,"2023-03-10","UANG"
484,570,452,535,112200,"2023-03-13","UANG"
530,600,520,565,111900,"2023-03-14","UANG"
565,595,530,530,74200,"2023-03-15","UANG"
545,545,494,510,51400,"2023-03-16","UANG"
510,535,476,505,32500,"2023-03-17","UANG"
535,560,478,545,62600,"2023-03-20","UANG"
550,550,510,510,15200,"2023-03-21","UANG"
530,530,480,492,8500,"2023-03-24","UANG"
510,510,492,492,10100,"2023-03-27","UANG"
500,510,492,500,6400,"2023-03-28","UANG"
510,510,492,492,7000,"2023-03-29","UANG"
515,515,458,490,15900,"2023-03-30","UANG"
490,498,462,494,13900,"2023-03-31","UANG"
494,550,472,535,50900,"2023-04-03","UANG"
535,535,498,498,89600,"2023-04-04","UANG"
498,498,464,478,144200,"2023-04-05","UANG"
478,525,460,488,192200,"2023-04-06","UANG"
486,515,458,492,440600,"2023-04-10","UANG"
492,492,466,490,155000,"2023-04-11","UANG"
490,490,472,490,20900,"2023-04-12","UANG"
480,525,474,510,550700,"2023-04-13","UANG"
510,600,480,550,421100,"2023-04-14","UANG"
550,590,515,550,1287300,"2023-04-17","UANG"
550,570,515,515,52900,"2023-04-18","UANG"
480,560,480,540,974700,"2023-04-26","UANG"
560,565,505,505,53800,"2023-04-27","UANG"
505,530,470,515,515500,"2023-04-28","UANG"
520,520,480,520,21500,"2023-05-02","UANG"
520,520,484,515,204900,"2023-05-03","UANG"
520,535,480,480,245500,"2023-05-04","UANG"
486,505,448,448,871500,"2023-05-05","UANG"
420,440,418,434,504500,"2023-05-08","UANG"
434,438,404,416,766200,"2023-05-09","UANG"
426,452,404,410,352500,"2023-05-10","UANG"
412,420,404,408,109800,"2023-05-11","UANG"
408,408,386,404,33100,"2023-05-12","UANG"
404,444,388,430,104100,"2023-05-15","UANG"
414,422,400,404,65500,"2023-05-16","UANG"
410,410,378,378,32500,"2023-05-17","UANG"
378,390,368,382,15500,"2023-05-19","UANG"
384,396,382,396,6500,"2023-05-22","UANG"
396,396,370,374,14000,"2023-05-23","UANG"
374,380,350,352,16400,"2023-05-24","UANG"
350,350,328,328,53500,"2023-05-25","UANG"
310,326,308,310,33300,"2023-05-26","UANG"
310,324,308,312,23300,"2023-05-29","UANG"
312,312,294,302,12800,"2023-05-30","UANG"
292,300,272,276,19500,"2023-05-31","UANG"
278,298,270,278,7800,"2023-06-05","UANG"
290,304,290,300,29600,"2023-06-06","UANG"
290,300,280,290,6800,"2023-06-07","UANG"
300,308,286,302,3700,"2023-06-08","UANG"
310,312,310,310,1700,"2023-06-09","UANG"
312,326,312,326,13800,"2023-06-12","UANG"
326,332,310,324,18400,"2023-06-13","UANG"
310,324,308,324,5400,"2023-06-14","UANG"
324,324,280,324,8200,"2023-06-15","UANG"
326,404,326,390,286200,"2023-06-16","UANG"
392,430,390,392,88700,"2023-06-19","UANG"
392,392,340,340,42400,"2023-06-20","UANG"
340,382,324,342,54600,"2023-06-21","UANG"
342,382,342,352,33000,"2023-06-22","UANG"
360,360,330,350,18500,"2023-06-23","UANG"
352,412,340,354,75100,"2023-06-26","UANG"
354,392,324,362,69900,"2023-06-27","UANG"
366,380,356,362,31800,"2023-07-03","UANG"
362,362,340,348,12300,"2023-07-04","UANG"
360,366,320,364,39000,"2023-07-05","UANG"
364,368,342,348,63100,"2023-07-06","UANG"
350,362,348,354,16400,"2023-07-07","UANG"
370,372,352,368,19500,"2023-07-10","UANG"
364,366,356,362,5000,"2023-07-11","UANG"
360,370,358,368,8100,"2023-07-12","UANG"
362,370,356,368,24900,"2023-07-13","UANG"
362,380,356,362,45000,"2023-07-14","UANG"
372,440,362,418,83200,"2023-07-17","UANG"
418,434,360,392,166500,"2023-07-18","UANG"
394,406,394,400,14500,"2023-07-20","UANG"
400,438,400,410,68900,"2023-07-21","UANG"
410,420,400,404,15100,"2023-07-24","UANG"
406,414,404,404,36600,"2023-07-25","UANG"
400,410,400,402,12200,"2023-07-26","UANG"
400,402,396,402,8400,"2023-07-27","UANG"
390,410,390,398,38600,"2023-07-28","UANG"
398,400,392,396,15600,"2023-07-31","UANG"
410,420,388,394,24100,"2023-08-01","UANG"
394,404,392,400,12900,"2023-08-02","UANG"
404,412,396,396,12000,"2023-08-03","UANG"
396,494,396,494,328400,"2023-08-04","UANG"
565,615,560,615,329000,"2023-08-07","UANG"
675,765,675,765,398700,"2023-08-08","UANG"
845,930,655,675,1649500,"2023-08-09","UANG"
675,675,575,650,518800,"2023-08-10","UANG"
650,810,645,705,631800,"2023-08-11","UANG"
705,705,620,665,179900,"2023-08-14","UANG"
665,795,630,665,249900,"2023-08-15","UANG"
670,675,615,670,147600,"2023-08-16","UANG"
640,685,635,655,62000,"2023-08-18","UANG"
660,660,610,615,61200,"2023-08-21","UANG"
630,640,545,600,40900,"2023-08-22","UANG"
590,620,550,585,33100,"2023-08-23","UANG"
610,630,590,605,48100,"2023-08-24","UANG"
605,605,545,595,53200,"2023-08-25","UANG"
595,610,565,595,21600,"2023-08-28","UANG"
595,595,575,580,27200,"2023-08-29","UANG"
590,590,575,585,22200,"2023-08-30","UANG"
585,585,565,580,22900,"2023-08-31","UANG"
570,590,570,570,21600,"2023-09-01","UANG"
555,575,555,560,31000,"2023-09-04","UANG"
555,580,540,560,28100,"2023-09-05","UANG"
555,565,550,565,8500,"2023-09-06","UANG"
555,555,432,432,16300,"2023-09-07","UANG"
492,540,492,540,40600,"2023-09-08","UANG"
600,675,565,645,1243800,"2023-09-11","UANG"
675,740,590,615,575100,"2023-09-12","UANG"
610,610,565,605,151400,"2023-09-13","UANG"
605,620,585,585,98500,"2023-09-14","UANG"
585,595,575,580,82100,"2023-09-15","UANG"
580,605,580,595,30900,"2023-09-18","UANG"
580,580,565,575,46800,"2023-09-19","UANG"
570,580,560,560,52900,"2023-09-20","UANG"
560,575,555,555,27300,"2023-09-21","UANG"
555,565,550,565,21400,"2023-09-22","UANG"
550,570,510,545,46000,"2023-09-25","UANG"
540,560,540,540,55500,"2023-09-26","UANG"
535,565,530,535,12200,"2023-09-27","UANG"
535,535,486,530,14200,"2023-09-29","UANG"
530,540,525,540,6100,"2023-10-02","UANG"
540,560,540,545,7900,"2023-10-03","UANG"
545,545,540,540,15900,"2023-10-04","UANG"
540,545,444,444,14200,"2023-10-05","UANG"
500,555,500,555,16100,"2023-10-06","UANG"
640,690,565,615,1016000,"2023-10-09","UANG"
600,650,550,605,161700,"2023-10-10","UANG"
595,625,555,595,110900,"2023-10-11","UANG"
595,595,565,570,43600,"2023-10-12","UANG"
570,570,560,560,31400,"2023-10-13","UANG"
560,560,535,555,13100,"2023-10-16","UANG"
555,595,505,540,41000,"2023-10-17","UANG"
560,575,540,545,20000,"2023-10-18","UANG"
560,560,555,555,5300,"2023-10-19","UANG"
535,595,535,550,30000,"2023-10-20","UANG"
550,595,530,555,5500,"2023-10-23","UANG"
555,590,555,560,37400,"2023-10-24","UANG"
590,600,555,565,40000,"2023-10-25","UANG"
580,635,580,605,126000,"2023-10-26","UANG"
605,615,565,615,50200,"2023-10-27","UANG"
590,600,570,575,22500,"2023-10-30","UANG"
560,595,555,565,4000,"2023-10-31","UANG"
570,590,555,590,10700,"2023-11-01","UANG"
575,600,560,585,8500,"2023-11-02","UANG"
585,610,580,610,29200,"2023-11-03","UANG"
590,600,580,585,6800,"2023-11-06","UANG"
585,590,560,580,11400,"2023-11-07","UANG"
570,590,570,580,3400,"2023-11-08","UANG"
540,595,540,565,3200,"2023-11-09","UANG"
570,575,570,570,600,"2023-11-10","UANG"
570,580,432,432,34400,"2023-11-13","UANG"
525,540,525,540,3200,"2023-11-14","UANG"
610,675,610,675,195800,"2023-11-15","UANG"
755,840,570,585,1316200,"2023-11-16","UANG"
590,730,585,730,940300,"2023-11-17","UANG"
800,800,620,665,1029400,"2023-11-20","UANG"
665,665,610,635,271300,"2023-11-21","UANG"
650,650,610,625,32300,"2023-11-22","UANG"
625,625,580,595,141400,"2023-11-23","UANG"
560,740,560,705,936900,"2023-11-24","UANG"
710,800,650,685,418700,"2023-11-27","UANG"
685,750,675,690,114600,"2023-11-28","UANG"
685,710,575,580,116500,"2023-11-29","UANG"
690,725,660,725,596800,"2023-11-30","UANG"
740,865,600,720,788400,"2023-12-01","UANG"
800,850,660,715,516200,"2023-12-04","UANG"
730,840,715,765,256900,"2023-12-05","UANG"
785,785,700,700,138600,"2023-12-06","UANG"
705,860,670,735,691600,"2023-12-07","UANG"
725,835,720,740,407800,"2023-12-08","UANG"
755,800,705,710,166500,"2023-12-11","UANG"
740,745,695,715,102200,"2023-12-12","UANG"
710,710,685,700,47300,"2023-12-13","UANG"
700,705,680,700,151500,"2023-12-14","UANG"
700,700,610,630,111700,"2023-12-15","UANG"
660,780,645,655,674800,"2023-12-18","UANG"
675,750,670,700,219100,"2023-12-19","UANG"
700,740,680,695,134200,"2023-12-20","UANG"
720,720,670,690,27200,"2023-12-21","UANG"
690,690,655,665,71800,"2023-12-22","UANG"
655,670,640,650,78900,"2023-12-27","UANG"
655,665,620,620,41400,"2023-12-28","UANG"
630,775,630,670,895000,"2023-12-29","UANG"
670,705,670,680,121400,"2024-01-02","UANG"
700,760,665,725,131000,"2024-01-03","UANG"
725,750,645,690,133000,"2024-01-04","UANG"
695,705,690,700,42900,"2024-01-05","UANG"
700,700,670,690,55500,"2024-01-08","UANG"
670,750,670,700,170000,"2024-01-09","UANG"
700,700,680,680,38500,"2024-01-10","UANG"
700,700,670,670,9200,"2024-01-11","UANG"
675,690,560,585,106200,"2024-01-12","UANG"
650,730,645,730,1182400,"2024-01-15","UANG"
750,765,610,685,472000,"2024-01-16","UANG"
685,720,650,665,279600,"2024-01-17","UANG"
670,685,660,660,27400,"2024-01-18","UANG"
660,660,635,640,64400,"2024-01-19","UANG"
660,660,630,635,38500,"2024-01-22","UANG"
655,655,605,630,95800,"2024-01-23","UANG"
630,645,630,635,21200,"2024-01-24","UANG"
645,645,610,635,42000,"2024-01-25","UANG"
610,620,610,620,8600,"2024-01-26","UANG"
625,625,610,610,8300,"2024-01-29","UANG"
625,630,605,610,10000,"2024-01-30","UANG"
605,610,600,600,24900,"2024-01-31","UANG"
600,620,595,600,12300,"2024-02-01","UANG"
620,620,590,615,12900,"2024-02-02","UANG"
615,615,590,595,5100,"2024-02-05","UANG"
595,615,560,560,20500,"2024-02-06","UANG"
580,690,580,620,500600,"2024-02-07","UANG"
620,620,600,600,16800,"2024-02-12","UANG"
600,600,590,595,7200,"2024-02-13","UANG"
595,625,570,600,25500,"2024-02-15","UANG"
580,600,580,600,12100,"2024-02-16","UANG"
595,595,560,580,123500,"2024-02-19","UANG"
580,580,565,580,41400,"2024-02-20","UANG"
580,580,550,570,132500,"2024-02-21","UANG"
570,570,555,570,11700,"2024-02-22","UANG"
555,565,550,550,829800,"2024-02-23","UANG"
555,570,555,570,8600,"2024-02-26","UANG"
570,570,555,565,18800,"2024-02-27","UANG"
540,570,540,570,6100,"2024-02-28","UANG"
550,570,550,570,9200,"2024-02-29","UANG"
570,640,540,590,154700,"2024-03-01","UANG"
590,590,500,540,161000,"2024-03-04","UANG"
550,550,505,540,16400,"2024-03-05","UANG"
540,550,520,535,9700,"2024-03-06","UANG"
535,560,535,545,10400,"2024-03-07","UANG"
570,570,535,540,9500,"2024-03-08","UANG"
540,540,535,540,9600,"2024-03-13","UANG"
530,540,525,525,2600,"2024-03-14","UANG"
545,550,525,550,1700,"2024-03-15","UANG"
555,555,530,545,7800,"2024-03-18","UANG"
525,545,525,545,3600,"2024-03-19","UANG"
530,530,530,530,1500,"2024-03-20","UANG"
540,545,515,520,10900,"2024-03-21","UANG"
525,525,520,520,1800,"2024-03-22","UANG"
525,525,505,520,30100,"2024-03-25","UANG"
520,520,510,510,4700,"2024-03-26","UANG"
515,515,490,490,17500,"2024-03-27","UANG"
500,610,500,610,460800,"2024-03-28","UANG"
700,740,500,525,425000,"2024-04-01","UANG"
530,655,530,655,623200,"2024-04-02","UANG"
695,780,575,600,578100,"2024-04-03","UANG"
645,655,575,600,77500,"2024-04-04","UANG"
600,610,555,565,50300,"2024-04-05","UANG"
570,605,550,555,61500,"2024-04-16","UANG"
570,680,560,620,209500,"2024-04-17","UANG"
640,645,590,595,15700,"2024-04-18","UANG"
580,720,580,580,176200,"2024-04-19","UANG"
600,680,580,595,57100,"2024-04-22","UANG"
640,640,570,590,35200,"2024-04-23","UANG"
575,585,550,555,108500,"2024-04-24","UANG"
560,590,555,555,60500,"2024-04-25","UANG"
580,590,560,560,7000,"2024-04-26","UANG"
580,585,555,555,16300,"2024-04-29","UANG"
575,575,565,570,13200,"2024-04-30","UANG"
565,565,560,565,13700,"2024-05-02","UANG"
560,560,545,550,22100,"2024-05-03","UANG"
550,560,550,550,17800,"2024-05-06","UANG"
550,550,545,545,24000,"2024-05-07","UANG"
555,570,550,550,5800,"2024-05-08","UANG"
545,560,545,550,8200,"2024-05-13","UANG"
550,550,545,550,4600,"2024-05-14","UANG"
550,555,550,555,6100,"2024-05-15","UANG"
565,570,555,560,6700,"2024-05-16","UANG"
555,555,550,550,1800,"2024-05-17","UANG"
550,555,545,550,9700,"2024-05-20","UANG"
570,570,540,540,22400,"2024-05-21","UANG"
540,540,535,540,7800,"2024-05-22","UANG"
540,540,535,535,3500,"2024-05-27","UANG"
535,535,505,525,56800,"2024-05-28","UANG"
510,515,500,515,4600,"2024-05-29","UANG"
510,510,500,505,10400,"2024-05-30","UANG"
525,600,510,510,37400,"2024-05-31","UANG"
520,545,500,510,34900,"2024-06-03","UANG"
515,515,510,510,4800,"2024-06-04","UANG"
535,535,505,520,11300,"2024-06-05","UANG"
500,520,500,510,4100,"2024-06-06","UANG"
540,540,510,510,6300,"2024-06-07","UANG"
505,510,498,500,18800,"2024-06-10","UANG"
500,500,496,498,12100,"2024-06-11","UANG"
498,500,454,480,56900,"2024-06-12","UANG"
482,500,444,444,19700,"2024-06-13","UANG"
456,555,444,555,627500,"2024-06-14","UANG"
580,595,486,500,291400,"2024-06-19","UANG"
505,520,500,505,42700,"2024-06-20","UANG"
505,505,490,490,79900,"2024-06-21","UANG"
496,505,490,492,57900,"2024-06-24","UANG"
492,498,488,488,54400,"2024-06-25","UANG"
488,510,488,498,32300,"2024-06-26","UANG"
496,496,486,492,21300,"2024-06-27","UANG"
492,496,486,490,4500,"2024-06-28","UANG"
490,494,480,482,15500,"2024-07-01","UANG"
484,492,482,482,17800,"2024-07-02","UANG"
484,500,484,484,20400,"2024-07-03","UANG"
486,490,486,488,11900,"2024-07-04","UANG"
490,494,486,494,15200,"2024-07-05","UANG"
498,500,490,498,30200,"2024-07-08","UANG"
500,500,488,500,11700,"2024-07-09","UANG"
515,515,488,500,3600,"2024-07-10","UANG"
494,500,490,496,5900,"2024-07-11","UANG"
496,496,490,496,11800,"2024-07-12","UANG"
492,500,492,492,9900,"2024-07-15","UANG"
492,500,488,500,10800,"2024-07-16","UANG"
505,505,498,500,2100,"2024-07-17","UANG"
498,500,498,500,4200,"2024-07-18","UANG"
494,498,494,498,5800,"2024-07-19","UANG"
492,510,480,498,11000,"2024-07-22","UANG"
492,505,492,505,7200,"2024-07-23","UANG"
490,510,490,505,21700,"2024-07-24","UANG"
505,505,500,505,3100,"2024-07-25","UANG"
505,505,500,505,19800,"2024-07-26","UANG"
494,500,492,500,44200,"2024-07-29","UANG"
492,520,490,500,50200,"2024-07-30","UANG"
505,510,500,500,64800,"2024-07-31","UANG"
490,492,480,490,68700,"2024-08-01","UANG"
498,510,490,492,14200,"2024-08-02","UANG"
498,500,484,498,19200,"2024-08-05","UANG"
488,496,488,496,5900,"2024-08-06","UANG"
496,496,486,494,1400,"2024-08-07","UANG"
494,500,494,500,200,"2024-08-08","UANG"
500,500,500,500,0,"2024-08-09","UANG"
496,498,496,498,800,"2024-08-12","UANG"
498,498,498,498,0,"2024-08-13","UANG"
496,496,496,496,700,"2024-08-14","UANG"
496,496,494,496,800,"2024-08-15","UANG"
484,496,484,484,3900,"2024-08-16","UANG"
496,500,484,486,3700,"2024-08-19","UANG"
490,498,490,498,1900,"2024-08-20","UANG"
498,550,496,500,100500,"2024-08-21","UANG"
498,498,498,498,200,"2024-08-22","UANG"
484,500,470,482,71000,"2024-08-23","UANG"
498,500,488,494,18100,"2024-08-26","UANG"
484,496,484,486,8500,"2024-08-27","UANG"
496,605,492,605,514700,"2024-08-28","UANG"
700,755,630,755,1069200,"2024-08-29","UANG"
775,940,775,940,1518100,"2024-08-30","UANG"
940,940,940,940,0,"2024-09-02","UANG"
940,1030,710,720,750800,"2024-09-03","UANG"
730,900,645,900,906500,"2024-09-04","UANG"
1000,1125,850,915,1607800,"2024-09-05","UANG"
920,1035,920,990,883300,"2024-09-06","UANG"
1015,1030,875,940,294900,"2024-09-09","UANG"
940,940,830,850,208800,"2024-09-10","UANG"
850,900,810,830,110700,"2024-09-11","UANG"
855,855,790,790,175100,"2024-09-12","UANG"
790,790,730,735,152200,"2024-09-13","UANG"
765,915,745,850,720900,"2024-09-17","UANG"
870,990,855,915,914700,"2024-09-18","UANG"
915,915,855,865,178800,"2024-09-19","UANG"
865,910,840,850,106300,"2024-09-20","UANG"
850,850,795,805,60800,"2024-09-23","UANG"
810,860,750,815,229000,"2024-09-24","UANG"
820,885,785,810,201400,"2024-09-25","UANG"
810,830,795,805,66900,"2024-09-26","UANG"
805,820,795,820,30000,"2024-09-27","UANG"
780,820,780,785,54400,"2024-09-30","UANG"
785,810,785,790,92400,"2024-10-01","UANG"
800,810,775,780,43500,"2024-10-02","UANG"
780,800,770,790,109700,"2024-10-03","UANG"
790,790,730,760,49200,"2024-10-04","UANG"
765,765,740,760,30800,"2024-10-07","UANG"
760,760,735,750,25300,"2024-10-08","UANG"
750,750,730,750,42600,"2024-10-09","UANG"
700,800,700,765,23700,"2024-10-10","UANG"
765,795,735,770,18500,"2024-10-11","UANG"
780,795,750,770,18500,"2024-10-14","UANG"
755,775,700,755,31500,"2024-10-15","UANG"
750,770,750,755,19900,"2024-10-16","UANG"
765,780,750,760,36000,"2024-10-17","UANG"
770,770,745,760,43500,"2024-10-18","UANG"
755,755,720,745,151000,"2024-10-21","UANG"
750,750,725,735,45800,"2024-10-22","UANG"
735,750,725,735,52300,"2024-10-23","UANG"
710,735,710,725,3200,"2024-10-24","UANG"
755,755,740,745,8400,"2024-10-25","UANG"
745,750,710,735,10800,"2024-10-28","UANG"
735,735,735,735,0,"2024-10-29","UANG"
735,735,735,735,0,"2024-10-30","UANG"
735,735,735,735,0,"2024-10-31","UANG"
735,735,735,735,0,"2024-11-01","UANG"
735,735,735,735,0,"2024-11-04","UANG"
735,735,735,735,0,"2024-11-05","UANG"
735,735,735,735,0,"2024-11-06","UANG"
735,735,735,735,0,"2024-11-07","UANG"
735,735,735,735,0,"2024-11-08","UANG"
735,735,735,735,0,"2024-11-11","UANG"
735,735,735,735,0,"2024-11-12","UANG"
735,735,735,735,0,"2024-11-13","UANG"
735,735,735,735,0,"2024-11-14","UANG"
735,735,735,735,0,"2024-11-15","UANG"
735,735,735,735,0,"2024-11-18","UANG"
735,735,735,735,0,"2024-11-19","UANG"
735,735,735,735,0,"2024-11-20","UANG"
735,735,735,735,0,"2024-11-21","UANG"
735,735,735,735,0,"2024-11-22","UANG"
735,735,735,735,0,"2024-11-25","UANG"
735,735,735,735,0,"2024-11-26","UANG"
735,735,735,735,0,"2024-11-28","UANG"
735,735,735,735,0,"2024-11-29","UANG"
735,735,735,735,0,"2024-12-02","UANG"
735,735,735,735,0,"2024-12-03","UANG"
735,735,735,735,0,"2024-12-04","UANG"
735,735,735,735,0,"2024-12-05","UANG"
735,735,735,735,0,"2024-12-06","UANG"
735,735,735,735,0,"2024-12-09","UANG"
735,735,735,735,0,"2024-12-10","UANG"
735,735,735,735,0,"2024-12-11","UANG"
735,735,735,735,0,"2024-12-12","UANG"
735,735,735,735,0,"2024-12-13","UANG"
735,735,735,735,0,"2024-12-16","UANG"
735,735,735,735,0,"2024-12-17","UANG"
735,735,735,735,0,"2024-12-18","UANG"
735,735,735,735,0,"2024-12-19","UANG"
735,735,735,735,0,"2024-12-20","UANG"
735,735,735,735,0,"2024-12-23","UANG"
735,735,735,735,0,"2024-12-24","UANG"
735,735,735,735,0,"2024-12-27","UANG"
735,735,735,735,0,"2024-12-30","UANG"
735,735,735,735,0,"2025-01-02","UANG"
735,735,735,735,0,"2025-01-03","UANG"
735,735,735,735,0,"2025-01-06","UANG"
735,735,735,735,0,"2025-01-07","UANG"
735,735,735,735,0,"2025-01-08","UANG"
735,735,735,735,0,"2025-01-09","UANG"
735,735,735,735,0,"2025-01-10","UANG"
735,735,735,735,0,"2025-01-13","UANG"
735,735,555,625,69400,"2025-01-14","UANG"
630,630,505,540,115200,"2025-01-15","UANG"
560,620,525,555,164300,"2025-01-16","UANG"
555,555,525,530,159000,"2025-01-17","UANG"
550,590,498,498,136400,"2025-01-20","UANG"
500,510,492,500,40300,"2025-01-21","UANG"
500,500,490,490,103600,"2025-01-22","UANG"
492,492,462,478,62200,"2025-01-23","UANG"
480,505,478,478,63400,"2025-01-24","UANG"
480,500,480,486,119800,"2025-01-30","UANG"
498,500,472,482,40300,"2025-01-31","UANG"
480,482,462,466,11000,"2025-02-03","UANG"
470,535,448,476,40800,"2025-02-04","UANG"
490,505,476,476,30200,"2025-02-05","UANG"
482,490,460,486,23400,"2025-02-06","UANG"
468,468,450,458,55700,"2025-02-07","UANG"
470,470,440,440,5600,"2025-02-10","UANG"
440,470,430,456,10000,"2025-02-11","UANG"
466,466,440,450,14100,"2025-02-12","UANG"
450,450,432,442,16400,"2025-02-13","UANG"
434,462,430,448,10100,"2025-02-14","UANG"
446,480,446,450,16900,"2025-02-17","UANG"
460,476,460,476,10500,"2025-02-18","UANG"
474,474,454,470,17600,"2025-02-19","UANG"
470,488,470,474,15800,"2025-02-20","UANG"
490,490,480,480,6000,"2025-02-21","UANG"
480,498,460,492,16100,"2025-02-24","UANG"
488,488,440,448,17800,"2025-02-25","UANG"
448,450,430,432,90300,"2025-02-26","UANG"
446,446,432,444,18900,"2025-02-27","UANG"
444,480,422,426,21800,"2025-02-28","UANG"
440,488,430,458,74900,"2025-03-03","UANG"
450,450,426,426,34500,"2025-03-04","UANG"