"Open","High","Low","Close","Volume","Date","Emiten"
1925,1925,1800,1800,2387600,"2018-05-28","TUGU"
1800,1800,1800,1800,0,"2018-05-29","TUGU"
1800,1800,1630,1635,7033400,"2018-05-30","TUGU"
1630,1640,1570,1600,1462200,"2018-05-31","TUGU"
1600,1600,1600,1600,0,"2018-06-01","TUGU"
1600,1630,1600,1600,89400,"2018-06-04","TUGU"
1600,1625,1575,1580,61600,"2018-06-05","TUGU"
1580,1580,1545,1565,582600,"2018-06-06","TUGU"
1550,1600,1545,1590,79400,"2018-06-07","TUGU"
1590,1650,1570,1630,66600,"2018-06-08","TUGU"
1630,1630,1630,1630,0,"2018-06-11","TUGU"
1630,1630,1630,1630,0,"2018-06-12","TUGU"
1630,1630,1630,1630,0,"2018-06-13","TUGU"
1630,1630,1630,1630,0,"2018-06-14","TUGU"
1630,1630,1630,1630,0,"2018-06-15","TUGU"
1630,1630,1630,1630,0,"2018-06-18","TUGU"
1630,1630,1630,1630,0,"2018-06-19","TUGU"
1630,1700,1620,1700,48400,"2018-06-20","TUGU"
1690,1695,1675,1695,207600,"2018-06-21","TUGU"
1695,1800,1690,1745,58800,"2018-06-22","TUGU"
1700,1800,1650,1800,123600,"2018-06-25","TUGU"
1705,1750,1675,1700,35800,"2018-06-26","TUGU"
1650,1785,1650,1700,59400,"2018-06-27","TUGU"
1665,1745,1550,1740,380000,"2018-06-28","TUGU"
1735,1795,1735,1785,724400,"2018-06-29","TUGU"
1790,1860,1665,1665,312400,"2018-07-02","TUGU"
1665,1665,1565,1650,8000,"2018-07-03","TUGU"
1650,1675,1650,1675,20600,"2018-07-04","TUGU"
1675,1675,1675,1675,200,"2018-07-05","TUGU"
1675,1700,1675,1700,400,"2018-07-06","TUGU"
1625,1630,1625,1625,40600,"2018-07-09","TUGU"
1625,1675,1625,1675,2600,"2018-07-10","TUGU"
1650,1675,1650,1675,2200,"2018-07-11","TUGU"
1675,1675,1625,1625,16400,"2018-07-12","TUGU"
1675,1675,1625,1625,27600,"2018-07-13","TUGU"
1625,1650,1625,1650,8200,"2018-07-16","TUGU"
1605,1650,1500,1650,332800,"2018-07-17","TUGU"
1645,1645,1645,1645,200,"2018-07-18","TUGU"
1645,1645,1645,1645,0,"2018-07-19","TUGU"
1645,1645,1645,1645,0,"2018-07-20","TUGU"
1645,1645,1535,1645,18600,"2018-07-23","TUGU"
1635,1635,1630,1630,800,"2018-07-24","TUGU"
1670,1670,1515,1575,105600,"2018-07-25","TUGU"
1600,1620,1540,1595,10000,"2018-07-26","TUGU"
1550,1580,1510,1510,81000,"2018-07-27","TUGU"
1510,1700,1500,1525,1215600,"2018-07-30","TUGU"
1510,1640,1500,1550,613200,"2018-07-31","TUGU"
1550,1600,1550,1570,6400,"2018-08-01","TUGU"
1570,1570,1500,1570,81400,"2018-08-02","TUGU"
1525,1545,1395,1440,140800,"2018-08-03","TUGU"
1440,1520,1310,1515,1851200,"2018-08-06","TUGU"
1515,1515,1415,1415,600,"2018-08-07","TUGU"
1415,1500,1415,1500,16600,"2018-08-08","TUGU"
1495,1500,1405,1475,124600,"2018-08-09","TUGU"
1475,1475,1475,1475,0,"2018-08-10","TUGU"
1490,1490,1405,1480,30000,"2018-08-13","TUGU"
1410,1475,1400,1475,31600,"2018-08-14","TUGU"
1475,1475,1475,1475,0,"2018-08-15","TUGU"
1405,1465,1400,1465,54800,"2018-08-16","TUGU"
1465,1465,1465,1465,0,"2018-08-17","TUGU"
1410,1455,1410,1455,21200,"2018-08-20","TUGU"
1415,1450,1415,1450,31600,"2018-08-21","TUGU"
1450,1450,1450,1450,0,"2018-08-22","TUGU"
1415,1440,1400,1400,99400,"2018-08-23","TUGU"
1400,1450,1380,1450,63400,"2018-08-24","TUGU"
1420,1450,1420,1450,9000,"2018-08-27","TUGU"
1420,1440,1400,1420,620000,"2018-08-28","TUGU"
1405,1420,1385,1410,453800,"2018-08-29","TUGU"
1385,1420,1380,1420,15800,"2018-08-30","TUGU"
1395,1400,1350,1350,329200,"2018-08-31","TUGU"
1350,1420,1315,1420,49000,"2018-09-03","TUGU"
1420,1420,1420,1420,32800,"2018-09-04","TUGU"
1365,1525,1325,1525,308000,"2018-09-05","TUGU"
1410,1500,1385,1500,21200,"2018-09-06","TUGU"
1450,1450,1450,1450,26000,"2018-09-07","TUGU"
1400,1495,1400,1495,2600,"2018-09-10","TUGU"
1495,1495,1495,1495,0,"2018-09-11","TUGU"
1410,1475,1410,1475,14600,"2018-09-12","TUGU"
1430,1455,1430,1455,223800,"2018-09-13","TUGU"
1415,1490,1415,1475,12400,"2018-09-14","TUGU"
1430,1460,1425,1460,54800,"2018-09-17","TUGU"
1495,1495,1475,1475,21200,"2018-09-18","TUGU"
1475,1475,1430,1475,15200,"2018-09-19","TUGU"
1485,1485,1475,1475,24600,"2018-09-20","TUGU"
1435,1490,1435,1470,37800,"2018-09-21","TUGU"
1440,1440,1420,1420,8400,"2018-09-24","TUGU"
1400,1465,1400,1465,50000,"2018-09-25","TUGU"
1550,1550,1495,1495,1200,"2018-09-26","TUGU"
1490,1495,1490,1495,21200,"2018-09-27","TUGU"
1490,1490,1315,1315,56600,"2018-09-28","TUGU"
1495,1550,1450,1550,431000,"2018-10-01","TUGU"
1550,1550,1550,1550,20000,"2018-10-02","TUGU"
1450,1575,1450,1500,217000,"2018-10-03","TUGU"
1500,1525,1500,1500,11000,"2018-10-04","TUGU"
1490,1550,1465,1550,240600,"2018-10-05","TUGU"
1550,1550,1550,1550,400,"2018-10-08","TUGU"
1500,1535,1475,1535,99200,"2018-10-09","TUGU"
1500,1575,1500,1575,81600,"2018-10-10","TUGU"
1475,1600,1475,1600,77000,"2018-10-11","TUGU"
1580,1600,1580,1600,44600,"2018-10-12","TUGU"
1575,1600,1575,1600,72000,"2018-10-15","TUGU"
1585,1620,1585,1620,40400,"2018-10-16","TUGU"
1585,1625,1585,1625,86000,"2018-10-17","TUGU"
1625,1625,1575,1620,71400,"2018-10-18","TUGU"
1600,1620,1510,1620,71200,"2018-10-19","TUGU"
1590,1625,1590,1625,96000,"2018-10-22","TUGU"
1590,1615,1590,1615,52200,"2018-10-23","TUGU"
1575,1615,1575,1615,55400,"2018-10-24","TUGU"
1575,1615,1560,1615,46000,"2018-10-25","TUGU"
1585,1615,1585,1615,45200,"2018-10-26","TUGU"
1600,1620,1580,1620,45600,"2018-10-29","TUGU"
1600,1620,1600,1620,54200,"2018-10-30","TUGU"
1605,1615,1605,1615,61200,"2018-10-31","TUGU"
1600,1610,1520,1610,65800,"2018-11-01","TUGU"
1585,1615,1540,1615,64600,"2018-11-02","TUGU"
1605,1615,1605,1605,46600,"2018-11-05","TUGU"
1560,1625,1550,1625,34400,"2018-11-06","TUGU"
1585,1600,1575,1600,353600,"2018-11-07","TUGU"
1575,1610,1575,1610,44400,"2018-11-08","TUGU"
1555,1610,1550,1600,14800,"2018-11-09","TUGU"
1550,1615,1550,1600,277600,"2018-11-12","TUGU"
1590,1600,1555,1595,50200,"2018-11-13","TUGU"
1590,1675,1590,1650,96400,"2018-11-14","TUGU"
1660,1660,1625,1660,102000,"2018-11-15","TUGU"
1660,1660,1565,1650,293600,"2018-11-16","TUGU"
1640,1650,1640,1650,54000,"2018-11-19","TUGU"
1650,1650,1650,1650,0,"2018-11-20","TUGU"
1635,1650,1635,1650,48000,"2018-11-21","TUGU"
1580,1625,1575,1625,36000,"2018-11-22","TUGU"
1580,1700,1575,1700,196200,"2018-11-23","TUGU"
1700,1700,1650,1695,2400,"2018-11-26","TUGU"
1670,1690,1670,1690,64000,"2018-11-27","TUGU"
1665,1690,1665,1690,54000,"2018-11-28","TUGU"
1675,1685,1675,1685,4200,"2018-11-29","TUGU"
1665,1695,1665,1695,54000,"2018-11-30","TUGU"
1695,1695,1665,1685,21800,"2018-12-03","TUGU"
1530,1680,1525,1680,20400,"2018-12-04","TUGU"
1665,1675,1665,1675,54000,"2018-12-05","TUGU"
1675,1675,1525,1675,23200,"2018-12-06","TUGU"
1625,1670,1575,1670,50800,"2018-12-07","TUGU"
1580,1665,1580,1665,48200,"2018-12-10","TUGU"
1675,1685,1665,1665,54000,"2018-12-11","TUGU"
1665,1665,1665,1665,40000,"2018-12-12","TUGU"
1670,1670,1670,1670,1e+05,"2018-12-13","TUGU"
1610,1665,1600,1665,84000,"2018-12-14","TUGU"
1610,1665,1590,1665,49600,"2018-12-17","TUGU"
1610,1645,1600,1645,55200,"2018-12-18","TUGU"
1645,1650,1645,1650,140400,"2018-12-19","TUGU"
1650,1650,1650,1650,4000,"2018-12-20","TUGU"
1650,1650,1650,1650,20000,"2018-12-21","TUGU"
1650,1650,1650,1650,0,"2018-12-24","TUGU"
1650,1650,1650,1650,0,"2018-12-25","TUGU"
1665,1665,1665,1665,140000,"2018-12-26","TUGU"
1665,1665,1665,1665,10000,"2018-12-27","TUGU"
1665,1665,1665,1665,20000,"2018-12-28","TUGU"
1665,1665,1665,1665,0,"2018-12-31","TUGU"
1665,1665,1665,1665,0,"2019-01-01","TUGU"
1660,1665,1660,1665,100200,"2019-01-02","TUGU"
1665,1665,1665,1665,4000,"2019-01-03","TUGU"
1665,1665,1665,1665,10000,"2019-01-04","TUGU"
1665,1665,1665,1665,10000,"2019-01-07","TUGU"
1665,1665,1665,1665,20000,"2019-01-08","TUGU"
1660,1660,1660,1660,10000,"2019-01-09","TUGU"
1655,1665,1655,1660,24800,"2019-01-10","TUGU"
1660,1660,1660,1660,20000,"2019-01-11","TUGU"
1660,1660,1660,1660,10000,"2019-01-14","TUGU"
1660,1660,1660,1660,10000,"2019-01-15","TUGU"
1660,1660,1660,1660,0,"2019-01-16","TUGU"
1660,1660,1660,1660,16000,"2019-01-17","TUGU"
1575,1660,1575,1660,20200,"2019-01-18","TUGU"
1660,1660,1660,1660,14800,"2019-01-21","TUGU"
1660,1660,1660,1660,10000,"2019-01-22","TUGU"
1660,1660,1660,1660,10000,"2019-01-23","TUGU"
1660,1660,1660,1660,10000,"2019-01-24","TUGU"
1660,1660,1660,1660,10000,"2019-01-25","TUGU"
1660,1660,1660,1660,10200,"2019-01-28","TUGU"
1660,1660,1660,1660,10000,"2019-01-29","TUGU"
1660,1660,1660,1660,14000,"2019-01-30","TUGU"
1650,1650,1650,1650,10000,"2019-01-31","TUGU"
1650,1650,1650,1650,10000,"2019-02-01","TUGU"
1650,1650,1650,1650,0,"2019-02-04","TUGU"
1650,1650,1650,1650,0,"2019-02-05","TUGU"
1650,1650,1650,1650,10000,"2019-02-06","TUGU"
1525,1650,1525,1650,16200,"2019-02-07","TUGU"
1650,1650,1650,1650,10000,"2019-02-08","TUGU"
1650,1650,1650,1650,10000,"2019-02-11","TUGU"
1625,1625,1625,1625,10000,"2019-02-12","TUGU"
1575,1625,1575,1625,10200,"2019-02-13","TUGU"
1625,1625,1625,1625,10000,"2019-02-14","TUGU"
1600,1620,1600,1620,14400,"2019-02-15","TUGU"
1620,1620,1620,1620,10400,"2019-02-18","TUGU"
1575,1620,1550,1620,20600,"2019-02-19","TUGU"
1620,1620,1620,1620,10000,"2019-02-20","TUGU"
1610,1610,1610,1610,10000,"2019-02-21","TUGU"
1610,1610,1610,1610,10000,"2019-02-22","TUGU"
1550,1610,1550,1610,53000,"2019-02-25","TUGU"
1610,1610,1610,1610,14000,"2019-02-26","TUGU"
1625,1625,1625,1625,220000,"2019-02-27","TUGU"
1630,1630,1625,1625,10200,"2019-02-28","TUGU"
1625,1625,1625,1625,0,"2019-03-01","TUGU"
1550,1550,1305,1550,1080600,"2019-03-04","TUGU"
1500,1500,1450,1500,646400,"2019-03-05","TUGU"
1455,1455,1445,1445,180600,"2019-03-06","TUGU"
1445,1445,1445,1445,0,"2019-03-07","TUGU"
1400,1440,1400,1440,20200,"2019-03-08","TUGU"
1400,1440,1350,1440,4000,"2019-03-11","TUGU"
1440,1440,1440,1440,0,"2019-03-12","TUGU"
1400,1400,1080,1125,8683600,"2019-03-13","TUGU"
1155,1335,1155,1335,101600,"2019-03-14","TUGU"
1375,1385,1300,1375,12600,"2019-03-15","TUGU"
1330,1350,1305,1350,16800,"2019-03-18","TUGU"
1365,1365,1320,1320,4000,"2019-03-19","TUGU"
1385,1385,1350,1370,2200,"2019-03-20","TUGU"
1340,1375,1335,1375,70000,"2019-03-21","TUGU"
1350,1375,1350,1355,5600,"2019-03-22","TUGU"
1385,1390,1310,1350,291000,"2019-03-25","TUGU"
1350,1385,1350,1355,19800,"2019-03-26","TUGU"
1385,1385,1340,1375,51800,"2019-03-27","TUGU"
1375,1375,1305,1365,120000,"2019-03-28","TUGU"
1345,1345,1325,1335,31800,"2019-03-29","TUGU"
1340,1350,1295,1335,11200,"2019-04-01","TUGU"
1350,1370,1350,1370,13000,"2019-04-02","TUGU"
1370,1370,1370,1370,0,"2019-04-03","TUGU"
1350,1350,1350,1350,10000,"2019-04-04","TUGU"
1350,1350,1350,1350,0,"2019-04-05","TUGU"
1350,1350,1350,1350,0,"2019-04-08","TUGU"
1350,1350,1350,1350,0,"2019-04-09","TUGU"
1365,1365,1345,1345,800,"2019-04-10","TUGU"
1345,1345,1345,1345,0,"2019-04-11","TUGU"
1360,1360,1360,1360,4200,"2019-04-12","TUGU"
1355,1355,1355,1355,14000,"2019-04-15","TUGU"
1355,1355,1355,1355,14200,"2019-04-16","TUGU"
1355,1355,1355,1355,0,"2019-04-17","TUGU"
1365,1365,1365,1365,3e+05,"2019-04-18","TUGU"
1365,1365,1365,1365,0,"2019-04-19","TUGU"
1315,1365,1315,1355,14600,"2019-04-22","TUGU"
1355,1355,1355,1355,10200,"2019-04-23","TUGU"
1370,1370,1370,1370,14000,"2019-04-24","TUGU"
1340,1340,1340,1340,600,"2019-04-25","TUGU"
1305,1350,1305,1350,15000,"2019-04-26","TUGU"
1330,1350,1330,1350,14200,"2019-04-29","TUGU"
1315,1345,1315,1345,18000,"2019-04-30","TUGU"
1345,1345,1345,1345,0,"2019-05-01","TUGU"
1345,1345,1340,1345,1200,"2019-05-02","TUGU"
1340,1345,1340,1345,11200,"2019-05-03","TUGU"
1340,1340,1340,1340,2000,"2019-05-06","TUGU"
1335,1395,1335,1395,48800,"2019-05-07","TUGU"
1395,1395,1395,1395,60200,"2019-05-08","TUGU"
1380,1395,1380,1395,60600,"2019-05-09","TUGU"
1500,1500,1500,1500,10200,"2019-05-10","TUGU"
1500,1500,1500,1500,14000,"2019-05-13","TUGU"
1490,1490,1490,1490,10000,"2019-05-14","TUGU"
1480,1480,1480,1480,10000,"2019-05-15","TUGU"
1380,1480,1380,1480,29000,"2019-05-16","TUGU"
1480,1480,1480,1480,0,"2019-05-17","TUGU"
1480,1480,1480,1480,10000,"2019-05-20","TUGU"
1480,1480,1480,1480,10000,"2019-05-21","TUGU"
1490,1490,1490,1490,10000,"2019-05-22","TUGU"
1490,1490,1490,1490,10000,"2019-05-23","TUGU"
1495,1495,1495,1495,10000,"2019-05-24","TUGU"
1495,1495,1495,1495,10000,"2019-05-27","TUGU"
1490,1490,1490,1490,10000,"2019-05-28","TUGU"
1485,1485,1485,1485,4000,"2019-05-29","TUGU"
1485,1485,1485,1485,0,"2019-05-30","TUGU"
1480,1480,1480,1480,10000,"2019-05-31","TUGU"
1480,1480,1480,1480,0,"2019-06-03","TUGU"
1480,1480,1480,1480,0,"2019-06-04","TUGU"
1480,1480,1480,1480,0,"2019-06-05","TUGU"
1480,1480,1480,1480,0,"2019-06-06","TUGU"
1480,1480,1480,1480,0,"2019-06-07","TUGU"
1495,1495,1495,1495,10000,"2019-06-10","TUGU"
1490,1490,1490,1490,6000,"2019-06-11","TUGU"
1485,1485,1485,1485,6000,"2019-06-12","TUGU"
1480,1480,1475,1475,2200,"2019-06-13","TUGU"
1475,1475,1475,1475,2000,"2019-06-14","TUGU"
1500,1500,1500,1500,60000,"2019-06-17","TUGU"
1490,1490,1490,1490,6000,"2019-06-18","TUGU"
1490,1490,1490,1490,6000,"2019-06-19","TUGU"
1500,1500,1490,1490,6200,"2019-06-20","TUGU"
1490,1490,1490,1490,6000,"2019-06-21","TUGU"
1490,1490,1490,1490,0,"2019-06-24","TUGU"
1490,1490,1485,1485,6200,"2019-06-25","TUGU"
1495,1495,1495,1495,20000,"2019-06-26","TUGU"
1495,1495,1495,1495,20000,"2019-06-27","TUGU"
1490,1490,1490,1490,6000,"2019-06-28","TUGU"
1490,1490,1490,1490,6200,"2019-07-01","TUGU"
1440,1490,1440,1490,14800,"2019-07-02","TUGU"
1490,1490,1480,1485,7200,"2019-07-03","TUGU"
1495,1495,1495,1495,4000,"2019-07-04","TUGU"
1500,1500,1500,1500,4000,"2019-07-05","TUGU"
1495,1495,1495,1495,4000,"2019-07-08","TUGU"
1495,1495,1495,1495,4000,"2019-07-09","TUGU"
1495,1495,1495,1495,4000,"2019-07-10","TUGU"
1490,1490,1490,1490,4000,"2019-07-11","TUGU"
1495,1495,1495,1495,4000,"2019-07-12","TUGU"
1490,1495,1490,1495,4200,"2019-07-15","TUGU"
1490,1490,1490,1490,2000,"2019-07-16","TUGU"
1310,1485,1305,1485,22800,"2019-07-17","TUGU"
1425,1480,1375,1480,11800,"2019-07-18","TUGU"
1475,1475,1475,1475,4000,"2019-07-19","TUGU"
1475,1485,1475,1485,30600,"2019-07-22","TUGU"
1450,1495,1450,1495,35200,"2019-07-23","TUGU"
1495,1495,1495,1495,4000,"2019-07-24","TUGU"
1490,1490,1490,1490,4400,"2019-07-25","TUGU"
1500,1500,1500,1500,4000,"2019-07-26","TUGU"
1495,1495,1495,1495,4000,"2019-07-29","TUGU"
1500,1500,1500,1500,12000,"2019-07-30","TUGU"
1450,1500,1450,1500,6000,"2019-07-31","TUGU"
1500,1500,1500,1500,0,"2019-08-01","TUGU"
1590,1590,1590,1590,37600,"2019-08-02","TUGU"
1600,1600,1590,1600,4200,"2019-08-05","TUGU"
1595,1600,1595,1600,2600,"2019-08-06","TUGU"
1595,1595,1590,1590,800,"2019-08-07","TUGU"
1590,1590,1590,1590,2200,"2019-08-08","TUGU"
1590,1590,1590,1590,2000,"2019-08-09","TUGU"
1500,1600,1500,1600,22000,"2019-08-12","TUGU"
1600,1600,1600,1600,400,"2019-08-13","TUGU"
1550,1590,1550,1590,26000,"2019-08-14","TUGU"
1595,1595,1595,1595,2000,"2019-08-15","TUGU"
1595,1595,1595,1595,2000,"2019-08-16","TUGU"
1590,1590,1590,1590,2000,"2019-08-19","TUGU"
1590,1590,1590,1590,2000,"2019-08-20","TUGU"
1585,1585,1585,1585,2200,"2019-08-21","TUGU"
1590,1590,1590,1590,2000,"2019-08-22","TUGU"
1590,1590,1590,1590,2000,"2019-08-23","TUGU"
1620,1620,1620,1620,16600,"2019-08-26","TUGU"
1610,1610,1610,1610,2000,"2019-08-27","TUGU"
1590,1605,1590,1605,2400,"2019-08-28","TUGU"
1605,1605,1605,1605,2000,"2019-08-29","TUGU"
1600,1600,1600,1600,2000,"2019-08-30","TUGU"
1600,1600,1600,1600,2000,"2019-09-02","TUGU"
1595,1595,1595,1595,2000,"2019-09-03","TUGU"
1630,1630,1630,1630,21200,"2019-09-04","TUGU"
1625,1625,1625,1625,2000,"2019-09-05","TUGU"
1615,1615,1615,1615,2000,"2019-09-06","TUGU"
1550,1685,1550,1685,26400,"2019-09-09","TUGU"
1670,1670,1660,1660,800,"2019-09-10","TUGU"
1500,1680,1500,1680,10400,"2019-09-11","TUGU"
1670,1670,1670,1670,4000,"2019-09-12","TUGU"
1665,1665,1665,1665,8000,"2019-09-13","TUGU"
1655,1655,1655,1655,2000,"2019-09-16","TUGU"
1655,1655,1655,1655,2000,"2019-09-17","TUGU"
1650,1650,1650,1650,4000,"2019-09-18","TUGU"
1660,1705,1660,1705,28400,"2019-09-19","TUGU"
1700,1755,1700,1755,86400,"2019-09-20","TUGU"
1750,1750,1700,1730,41600,"2019-09-23","TUGU"
1720,1730,1715,1730,36800,"2019-09-24","TUGU"
1695,1740,1650,1740,87000,"2019-09-25","TUGU"
1735,1735,1735,1735,50000,"2019-09-26","TUGU"
1730,1730,1730,1730,50000,"2019-09-27","TUGU"
1700,1700,1700,1700,10000,"2019-09-30","TUGU"
1700,1700,1700,1700,4000,"2019-10-01","TUGU"
1675,1725,1675,1725,24600,"2019-10-02","TUGU"
1725,1725,1725,1725,4000,"2019-10-03","TUGU"
1700,1700,1700,1700,5600,"2019-10-04","TUGU"
1735,1735,1700,1735,81000,"2019-10-07","TUGU"
1715,1725,1700,1725,5200,"2019-10-08","TUGU"
1730,1730,1730,1730,10000,"2019-10-09","TUGU"
1735,1735,1735,1735,12000,"2019-10-10","TUGU"
1735,1735,1735,1735,2200,"2019-10-11","TUGU"
1735,1735,1735,1735,26000,"2019-10-14","TUGU"
1735,1735,1735,1735,12000,"2019-10-15","TUGU"
1735,1735,1735,1735,6000,"2019-10-16","TUGU"
1730,1730,1730,1730,1200,"2019-10-17","TUGU"
1730,1735,1730,1735,9400,"2019-10-18","TUGU"
1730,1730,1730,1730,3000,"2019-10-21","TUGU"
1725,1725,1720,1725,2600,"2019-10-22","TUGU"
1725,1725,1725,1725,2000,"2019-10-23","TUGU"
1725,1725,1720,1720,4200,"2019-10-24","TUGU"
1725,1725,1725,1725,4000,"2019-10-25","TUGU"
1715,1725,1700,1725,24800,"2019-10-28","TUGU"
1725,1730,1725,1730,6000,"2019-10-29","TUGU"
1725,1730,1725,1730,2400,"2019-10-30","TUGU"
1725,1725,1725,1725,2600,"2019-10-31","TUGU"
1725,1725,1725,1725,2000,"2019-11-01","TUGU"
1730,1730,1730,1730,4000,"2019-11-04","TUGU"
1725,1735,1725,1735,22000,"2019-11-05","TUGU"
1735,1735,1735,1735,0,"2019-11-06","TUGU"
1735,1735,1735,1735,4000,"2019-11-07","TUGU"
1730,1730,1730,1730,2000,"2019-11-08","TUGU"
1700,1730,1700,1730,22800,"2019-11-11","TUGU"
1725,1725,1725,1725,4000,"2019-11-12","TUGU"
1725,1725,1695,1725,6400,"2019-11-13","TUGU"
1730,1730,1730,1730,6000,"2019-11-14","TUGU"
1735,1735,1725,1735,5000,"2019-11-15","TUGU"
1730,1730,1725,1730,2400,"2019-11-18","TUGU"
1725,1730,1725,1730,2200,"2019-11-19","TUGU"
1725,1730,1715,1730,2600,"2019-11-20","TUGU"
1725,1725,1725,1725,2400,"2019-11-21","TUGU"
1725,1725,1725,1725,2200,"2019-11-22","TUGU"
1725,1730,1725,1730,2600,"2019-11-25","TUGU"
1700,1725,1700,1725,23400,"2019-11-26","TUGU"
1725,1725,1725,1725,2200,"2019-11-27","TUGU"
1730,1730,1730,1730,2000,"2019-11-28","TUGU"
1735,1735,1735,1735,2000,"2019-11-29","TUGU"
1730,1730,1730,1730,2600,"2019-12-02","TUGU"
1720,1730,1700,1730,21400,"2019-12-03","TUGU"
1725,1725,1725,1725,2000,"2019-12-04","TUGU"
1730,1730,1730,1730,2000,"2019-12-05","TUGU"
1730,1730,1730,1730,2000,"2019-12-06","TUGU"
1700,1725,1700,1725,21800,"2019-12-09","TUGU"
1730,1730,1730,1730,2000,"2019-12-10","TUGU"
1735,1735,1735,1735,2000,"2019-12-11","TUGU"
1730,1730,1730,1730,2000,"2019-12-12","TUGU"
1735,1735,1735,1735,2000,"2019-12-13","TUGU"
1730,1730,1730,1730,200,"2019-12-16","TUGU"
1730,1730,1730,1730,2000,"2019-12-17","TUGU"
1700,1730,1700,1730,40800,"2019-12-18","TUGU"
1700,1700,1700,1700,5200,"2019-12-19","TUGU"
1700,1725,1695,1725,10000,"2019-12-20","TUGU"
1730,1730,1730,1730,2000,"2019-12-23","TUGU"
1725,1725,1725,1725,2000,"2019-12-26","TUGU"
1725,1725,1725,1725,2200,"2019-12-27","TUGU"
1725,1725,1725,1725,4000,"2019-12-30","TUGU"
1725,1725,1725,1725,2000,"2020-01-02","TUGU"
1650,1715,1650,1700,82400,"2020-01-03","TUGU"
1650,1710,1650,1710,9600,"2020-01-06","TUGU"
1710,1725,1650,1725,77400,"2020-01-07","TUGU"
1725,1725,1725,1725,4000,"2020-01-08","TUGU"
1725,1725,1725,1725,2000,"2020-01-09","TUGU"
1725,1725,1725,1725,2200,"2020-01-10","TUGU"
1725,1725,1725,1725,0,"2020-01-13","TUGU"
1725,1730,1725,1730,2200,"2020-01-14","TUGU"
1725,1725,1725,1725,2000,"2020-01-15","TUGU"
1725,1725,1725,1725,2200,"2020-01-16","TUGU"
1720,1720,1720,1720,2000,"2020-01-17","TUGU"
1710,1710,1710,1710,6000,"2020-01-20","TUGU"
1710,1710,1710,1710,200,"2020-01-21","TUGU"
1710,1710,1710,1710,4000,"2020-01-22","TUGU"
1720,1720,1720,1720,2000,"2020-01-23","TUGU"
1720,1720,1715,1715,2800,"2020-01-24","TUGU"
1710,1710,1710,1710,2000,"2020-01-27","TUGU"
1710,1710,1700,1705,2400,"2020-01-28","TUGU"
1705,1720,1700,1700,12400,"2020-01-29","TUGU"
1700,1700,1695,1695,4200,"2020-01-30","TUGU"
1675,1730,1675,1730,85000,"2020-01-31","TUGU"
1725,1725,1725,1725,2000,"2020-02-03","TUGU"
1740,1740,1740,1740,1e+05,"2020-02-04","TUGU"
1740,1740,1740,1740,12000,"2020-02-05","TUGU"
1740,1740,1740,1740,0,"2020-02-06","TUGU"
1735,1735,1735,1735,2000,"2020-02-07","TUGU"
1730,1730,1730,1730,2800,"2020-02-10","TUGU"
1725,1725,1725,1725,2000,"2020-02-11","TUGU"
1725,1725,1725,1725,2000,"2020-02-12","TUGU"
1725,1725,1725,1725,2000,"2020-02-13","TUGU"
1725,1725,1725,1725,2000,"2020-02-14","TUGU"
1725,1725,1725,1725,2000,"2020-02-17","TUGU"
1725,1725,1725,1725,2000,"2020-02-18","TUGU"
1725,1725,1725,1725,2000,"2020-02-19","TUGU"
1725,1725,1725,1725,2000,"2020-02-20","TUGU"
1720,1720,1720,1720,2000,"2020-02-21","TUGU"
1720,1720,1720,1720,2000,"2020-02-24","TUGU"
1710,1710,1710,1710,14000,"2020-02-25","TUGU"
1710,1710,1710,1710,2200,"2020-02-26","TUGU"
1705,1705,1705,1705,2000,"2020-02-27","TUGU"
1705,1705,1705,1705,2000,"2020-02-28","TUGU"
1700,1700,1700,1700,2200,"2020-03-02","TUGU"
1700,1700,1700,1700,8000,"2020-03-03","TUGU"
1695,1695,1695,1695,200,"2020-03-04","TUGU"
1695,1695,1695,1695,200,"2020-03-05","TUGU"
1695,1695,1685,1695,30600,"2020-03-06","TUGU"
1695,1695,1695,1695,2000,"2020-03-09","TUGU"
1695,1695,1695,1695,0,"2020-03-10","TUGU"
1695,1695,1695,1695,0,"2020-03-11","TUGU"
1695,1695,1695,1695,0,"2020-03-12","TUGU"
1695,1695,1695,1695,0,"2020-03-13","TUGU"
1695,1695,1695,1695,0,"2020-03-16","TUGU"
1695,1695,1695,1695,0,"2020-03-17","TUGU"
1695,1695,1695,1695,0,"2020-03-18","TUGU"
1625,1630,1620,1630,2800,"2020-03-19","TUGU"
1605,1630,1605,1630,2200,"2020-03-20","TUGU"
1630,1630,1630,1630,6000,"2020-03-23","TUGU"
1630,1630,1630,1630,2000,"2020-03-24","TUGU"
1625,1625,1625,1625,2200,"2020-03-26","TUGU"
1625,1625,1625,1625,0,"2020-03-27","TUGU"
1625,1625,1625,1625,0,"2020-03-30","TUGU"
1620,1620,1620,1620,2000,"2020-03-31","TUGU"
1620,1620,1620,1620,0,"2020-04-01","TUGU"
1620,1620,1620,1620,400,"2020-04-02","TUGU"
1620,1620,1620,1620,0,"2020-04-03","TUGU"
1515,1595,1515,1595,14000,"2020-04-06","TUGU"
1595,1595,1595,1595,4000,"2020-04-07","TUGU"
1595,1595,1595,1595,2000,"2020-04-08","TUGU"
1600,1600,1600,1600,2000,"2020-04-09","TUGU"
1625,1625,1625,1625,2000,"2020-04-13","TUGU"
1625,1625,1625,1625,0,"2020-04-14","TUGU"
1625,1625,1625,1625,2000,"2020-04-15","TUGU"
1625,1625,1625,1625,400,"2020-04-16","TUGU"
1625,1625,1625,1625,2200,"2020-04-17","TUGU"
1515,1520,1515,1515,73400,"2020-04-20","TUGU"
1515,1515,1460,1495,7000,"2020-04-21","TUGU"
1480,1480,1480,1480,3600,"2020-04-22","TUGU"
1480,1550,1480,1550,60000,"2020-04-23","TUGU"
1560,1560,1560,1560,10000,"2020-04-24","TUGU"
1560,1560,1560,1560,0,"2020-04-27","TUGU"
1555,1555,1550,1550,6400,"2020-04-28","TUGU"
1450,1550,1450,1550,7200,"2020-04-29","TUGU"
1575,1575,1575,1575,10000,"2020-04-30","TUGU"
1575,1575,1575,1575,11000,"2020-05-04","TUGU"
1580,1580,1580,1580,12000,"2020-05-05","TUGU"
1560,1560,1560,1560,11200,"2020-05-06","TUGU"
1505,1555,1505,1555,6400,"2020-05-08","TUGU"
1500,1550,1450,1550,8600,"2020-05-11","TUGU"
1450,1500,1445,1500,53800,"2020-05-12","TUGU"
1405,1495,1395,1490,58200,"2020-05-13","TUGU"
1440,1450,1390,1450,135200,"2020-05-14","TUGU"
1400,1485,1385,1435,136600,"2020-05-15","TUGU"
1385,1385,1335,1335,72800,"2020-05-18","TUGU"
1335,1400,1335,1400,115200,"2020-05-19","TUGU"
1400,1700,1395,1395,209400,"2020-05-20","TUGU"
1395,1395,1300,1300,53400,"2020-05-26","TUGU"
1305,1345,1305,1345,100200,"2020-05-27","TUGU"
1305,1340,1260,1340,185800,"2020-05-28","TUGU"
1425,1425,1260,1410,287200,"2020-05-29","TUGU"
1350,1410,1340,1410,21400,"2020-06-02","TUGU"
1360,1435,1345,1435,25000,"2020-06-03","TUGU"
1380,1445,1380,1445,2000,"2020-06-04","TUGU"
1380,1445,1380,1445,18200,"2020-06-05","TUGU"
1450,1450,1385,1425,25000,"2020-06-08","TUGU"
1400,1400,1360,1380,38200,"2020-06-09","TUGU"
1330,1400,1330,1400,33200,"2020-06-10","TUGU"
1350,1425,1350,1425,17200,"2020-06-11","TUGU"
1440,1440,1440,1440,10000,"2020-06-12","TUGU"
1390,1430,1390,1430,7200,"2020-06-15","TUGU"
1385,1420,1385,1420,10800,"2020-06-16","TUGU"
1400,1400,1340,1350,61000,"2020-06-17","TUGU"
1365,1365,1300,1345,31600,"2020-06-18","TUGU"
1310,1345,1310,1345,3800,"2020-06-19","TUGU"
1345,1345,1345,1345,200,"2020-06-22","TUGU"
1300,1350,1300,1350,2800,"2020-06-23","TUGU"
1350,1385,1350,1385,22200,"2020-06-24","TUGU"
1385,1385,1385,1385,200,"2020-06-25","TUGU"
1350,1350,1315,1340,16200,"2020-06-26","TUGU"
1340,1340,1340,1340,600,"2020-06-29","TUGU"
1375,1375,1325,1325,1200,"2020-06-30","TUGU"
1350,1350,1350,1350,21000,"2020-07-01","TUGU"
1350,1350,1350,1350,0,"2020-07-02","TUGU"
1350,1350,1340,1340,23000,"2020-07-03","TUGU"
1400,1410,1350,1375,119400,"2020-07-06","TUGU"
1410,1450,1365,1365,18400,"2020-07-07","TUGU"
1390,1390,1365,1385,54600,"2020-07-08","TUGU"
1385,1385,1350,1355,12800,"2020-07-09","TUGU"
1355,1355,1355,1355,1000,"2020-07-10","TUGU"
1335,1335,1325,1325,7400,"2020-07-13","TUGU"
1315,1325,1315,1325,1600,"2020-07-14","TUGU"
1325,1325,1325,1325,600,"2020-07-15","TUGU"
1325,1325,1320,1325,1200,"2020-07-16","TUGU"
1310,1355,1300,1355,34400,"2020-07-17","TUGU"
1350,1350,1320,1340,15800,"2020-07-20","TUGU"
1335,1340,1335,1340,10600,"2020-07-21","TUGU"
1300,1345,1300,1345,5400,"2020-07-22","TUGU"
1345,1345,1345,1345,2200,"2020-07-23","TUGU"
1305,1365,1305,1365,13200,"2020-07-24","TUGU"
1375,1375,1300,1370,29600,"2020-07-27","TUGU"
1370,1375,1335,1375,8400,"2020-07-28","TUGU"
1375,1380,1280,1380,309000,"2020-07-29","TUGU"
1330,1370,1315,1370,4600,"2020-07-30","TUGU"
1330,1345,1325,1345,23800,"2020-08-03","TUGU"
1345,1365,1345,1365,4400,"2020-08-04","TUGU"
1350,1350,1300,1300,220000,"2020-08-05","TUGU"
1300,1300,1210,1210,208400,"2020-08-06","TUGU"
1210,1210,1150,1195,68000,"2020-08-07","TUGU"
1155,1225,1155,1225,18800,"2020-08-10","TUGU"
1225,1225,1220,1220,14800,"2020-08-11","TUGU"
1220,1275,1205,1275,13000,"2020-08-12","TUGU"
1275,1275,1270,1270,15800,"2020-08-13","TUGU"
1270,1280,1270,1280,8400,"2020-08-14","TUGU"
1275,1300,1235,1300,11800,"2020-08-18","TUGU"
1300,1300,1250,1300,6000,"2020-08-19","TUGU"
1275,1275,1250,1250,11800,"2020-08-24","TUGU"
1250,1250,1210,1210,17800,"2020-08-25","TUGU"
1210,1300,1185,1300,20600,"2020-08-26","TUGU"
1255,1255,1210,1215,35000,"2020-08-27","TUGU"
1220,1220,1130,1130,167800,"2020-08-28","TUGU"
1135,1245,1100,1245,17400,"2020-08-31","TUGU"
1240,1240,1160,1160,33600,"2020-09-01","TUGU"
1155,1155,1080,1115,260000,"2020-09-02","TUGU"
1105,1105,1040,1040,486800,"2020-09-03","TUGU"
975,1040,967.5,1040,206600,"2020-09-04","TUGU"
1040,1040,967.5,967.5,156200,"2020-09-07","TUGU"
967.5,975,900,900,539200,"2020-09-08","TUGU"
900,900,837.5,837.5,175400,"2020-09-09","TUGU"
810,810,780,780,39400,"2020-09-10","TUGU"
780,787.5,727.5,727.5,90000,"2020-09-11","TUGU"
787.5,850,752.5,777.5,146800,"2020-09-14","TUGU"
777.5,845,725,735,75400,"2020-09-15","TUGU"
750,762.5,700,700,358400,"2020-09-16","TUGU"
702.5,702.5,652.5,652.5,479400,"2020-09-17","TUGU"
650,672.5,612.5,652.5,276600,"2020-09-18","TUGU"
650,700,650,700,18000,"2020-09-21","TUGU"
700,700,675,695,16400,"2020-09-22","TUGU"
680,865,647.5,847.5,354200,"2020-09-23","TUGU"
837.5,847.5,795,797.5,55800,"2020-09-24","TUGU"
745,745,742.5,742.5,19400,"2020-09-25","TUGU"
695,700,692.5,695,135800,"2020-09-28","TUGU"
725,725,647.5,647.5,144800,"2020-09-29","TUGU"
647.5,695,645,677.5,28200,"2020-09-30","TUGU"
675,675,647.5,672.5,24400,"2020-10-01","TUGU"
672.5,695,672.5,675,6400,"2020-10-02","TUGU"
650,702.5,632.5,680,25800,"2020-10-05","TUGU"
680,700,647.5,695,66800,"2020-10-06","TUGU"
670,710,670,675,43400,"2020-10-07","TUGU"
695,700,695,697.5,20600,"2020-10-08","TUGU"
710,710,682.5,700,29400,"2020-10-09","TUGU"
685,720,685,690,170000,"2020-10-12","TUGU"
710,710,690,700,5800,"2020-10-13","TUGU"
700,712.5,652.5,652.5,538200,"2020-10-14","TUGU"
652.5,675,650,650,304800,"2020-10-15","TUGU"
650,665,650,665,3800,"2020-10-16","TUGU"
665,665,650,650,21400,"2020-10-19","TUGU"
640,650,640,647.5,38400,"2020-10-20","TUGU"
640,660,640,647.5,3400,"2020-10-21","TUGU"
642.5,652.5,632.5,647.5,84600,"2020-10-22","TUGU"
635,650,635,650,19600,"2020-10-23","TUGU"
650,657.5,642.5,657.5,4800,"2020-10-26","TUGU"
657.5,657.5,630,655,223600,"2020-10-27","TUGU"
675,700,642.5,662.5,428600,"2020-11-02","TUGU"
662.5,750,640,650,267000,"2020-11-03","TUGU"
650,680,650,675,137400,"2020-11-04","TUGU"
692.5,725,650,670,395200,"2020-11-05","TUGU"
670,675,650,667.5,175400,"2020-11-06","TUGU"
667.5,680,650,667.5,137400,"2020-11-09","TUGU"
675,722.5,660,720,277800,"2020-11-10","TUGU"
730,755,690,690,99400,"2020-11-11","TUGU"
725,725,690,700,34800,"2020-11-12","TUGU"
720,720,685,685,201000,"2020-11-13","TUGU"
720,720,667.5,667.5,393600,"2020-11-16","TUGU"
710,710,667.5,685,464200,"2020-11-17","TUGU"
700,845,697.5,815,755600,"2020-11-18","TUGU"
817.5,955,815,867.5,788600,"2020-11-19","TUGU"
867.5,885,807.5,807.5,274400,"2020-11-20","TUGU"
810,840,807.5,817.5,217000,"2020-11-23","TUGU"
817.5,832.5,810,815,97600,"2020-11-24","TUGU"
815,837.5,807.5,807.5,153800,"2020-11-25","TUGU"
810,822.5,807.5,807.5,28200,"2020-11-26","TUGU"
810,835,810,825,58800,"2020-11-27","TUGU"
830,855,810,822.5,305000,"2020-11-30","TUGU"
810,825,807.5,810,38000,"2020-12-01","TUGU"
810,845,810,845,127600,"2020-12-02","TUGU"
855,875,835,860,149200,"2020-12-03","TUGU"
867.5,867.5,825,855,25600,"2020-12-04","TUGU"
855,895,855,887.5,143800,"2020-12-07","TUGU"
887.5,1010,887.5,1010,369800,"2020-12-08","TUGU"
1025,1085,1010,1035,565200,"2020-12-10","TUGU"
1015,1040,1000,1035,62200,"2020-12-11","TUGU"
1035,1035,997.5,1025,353000,"2020-12-14","TUGU"
1025,1025,992.5,995,138400,"2020-12-15","TUGU"
1015,1025,997.5,997.5,160600,"2020-12-16","TUGU"
1020,1020,950,950,426400,"2020-12-17","TUGU"
950,1005,940,942.5,462400,"2020-12-18","TUGU"
942.5,990,940,970,151000,"2020-12-21","TUGU"
960,970,940,957.5,230400,"2020-12-22","TUGU"
975,975,915,915,215000,"2020-12-23","TUGU"
915,950,915,950,51000,"2020-12-28","TUGU"
950,950,932.5,945,77600,"2020-12-29","TUGU"
970,970,930,935,89800,"2020-12-30","TUGU"
935,990,915,975,173800,"2021-01-04","TUGU"
975,975,930,960,27200,"2021-01-05","TUGU"
960,960,940,947.5,35000,"2021-01-06","TUGU"
945,947.5,922.5,947.5,10200,"2021-01-07","TUGU"
947.5,965,885,895,548600,"2021-01-08","TUGU"
920,950,887.5,900,457400,"2021-01-11","TUGU"
920,920,890,897.5,113200,"2021-01-12","TUGU"
897.5,905,895,900,127600,"2021-01-13","TUGU"
920,947.5,892.5,912.5,130200,"2021-01-14","TUGU"
912.5,912.5,892.5,905,246000,"2021-01-15","TUGU"
900,920,892.5,892.5,152200,"2021-01-18","TUGU"
890,920,875,880,386200,"2021-01-19","TUGU"
882.5,882.5,860,872.5,159000,"2021-01-20","TUGU"
870,895,870,895,1019800,"2021-01-21","TUGU"
897.5,915,860,900,180200,"2021-01-22","TUGU"
875,895,862.5,867.5,38800,"2021-01-25","TUGU"
860,870,807.5,847.5,505400,"2021-01-26","TUGU"
847.5,847.5,795,822.5,153600,"2021-01-27","TUGU"
822.5,827.5,780,792.5,315200,"2021-01-28","TUGU"
770,825,755,780,1835000,"2021-01-29","TUGU"
775,822.5,775,800,135200,"2021-02-01","TUGU"
800,825,800,822.5,9400,"2021-02-02","TUGU"
807.5,807.5,805,805,83000,"2021-02-03","TUGU"
805,815,805,815,34200,"2021-02-04","TUGU"
822.5,847.5,800,807.5,58000,"2021-02-05","TUGU"
820,820,775,820,61800,"2021-02-08","TUGU"
820,820,800,820,47600,"2021-02-09","TUGU"
820,832.5,802.5,830,5400,"2021-02-10","TUGU"
830,830,807.5,827.5,15000,"2021-02-11","TUGU"
830,845,830,840,48600,"2021-02-15","TUGU"
825,845,825,830,53400,"2021-02-16","TUGU"
832.5,845,830,842.5,138000,"2021-02-17","TUGU"
850,860,825,845,72200,"2021-02-18","TUGU"
845,845,787.5,807.5,183800,"2021-02-19","TUGU"
807.5,822.5,800,802.5,45600,"2021-02-22","TUGU"
805,825,805,805,61800,"2021-02-23","TUGU"
810,820,805,805,126600,"2021-02-24","TUGU"
805,845,800,800,626000,"2021-02-25","TUGU"
800,820,800,800,169600,"2021-02-26","TUGU"
800,807.5,800,805,18800,"2021-03-01","TUGU"
815,842.5,750,755,2213600,"2021-03-02","TUGU"
762.5,797.5,755,762.5,190800,"2021-03-03","TUGU"
762.5,777.5,762.5,762.5,61600,"2021-03-04","TUGU"
762.5,772.5,750,765,82400,"2021-03-05","TUGU"
770,780,762.5,762.5,50400,"2021-03-08","TUGU"
772.5,775,760,775,34800,"2021-03-09","TUGU"
770,775,765,775,21200,"2021-03-10","TUGU"
775,785,770,770,95600,"2021-03-12","TUGU"
775,785,770,777.5,12800,"2021-03-15","TUGU"
775,855,772.5,817.5,170600,"2021-03-16","TUGU"
817.5,817.5,795,805,121800,"2021-03-17","TUGU"
805,815,787.5,810,124800,"2021-03-18","TUGU"
807.5,810,790,805,112800,"2021-03-19","TUGU"
787.5,805,787.5,795,28200,"2021-03-22","TUGU"
800,800,785,800,32400,"2021-03-23","TUGU"
800,800,787.5,792.5,11400,"2021-03-24","TUGU"
792.5,797.5,782.5,797.5,32200,"2021-03-25","TUGU"
805,805,792.5,792.5,10200,"2021-03-26","TUGU"
780,800,765,790,62000,"2021-03-29","TUGU"
780,800,780,790,27800,"2021-03-30","TUGU"
790,790,775,775,118400,"2021-03-31","TUGU"
777.5,785,765,785,17200,"2021-04-01","TUGU"
785,795,775,780,16200,"2021-04-05","TUGU"
795,795,780,790,53000,"2021-04-06","TUGU"
792.5,792.5,735,755,1666200,"2021-04-07","TUGU"
750,760,722.5,725,1409000,"2021-04-08","TUGU"
725,747.5,715,715,556800,"2021-04-09","TUGU"
715,770,712.5,727.5,574200,"2021-04-12","TUGU"
727.5,727.5,712.5,725,34200,"2021-04-13","TUGU"
725,745,725,745,39200,"2021-04-14","TUGU"
745,745,725,730,329200,"2021-04-15","TUGU"
750,750,720,740,17000,"2021-04-16","TUGU"
737.5,737.5,712.5,735,182600,"2021-04-19","TUGU"
732.5,732.5,715,727.5,68800,"2021-04-20","TUGU"
727.5,727.5,715,727.5,77800,"2021-04-21","TUGU"
720,727.5,717.5,727.5,22800,"2021-04-22","TUGU"
727.5,727.5,725,727.5,118200,"2021-04-23","TUGU"
727.5,732.5,727.5,730,447000,"2021-04-26","TUGU"
730,735,730,732.5,274800,"2021-04-27","TUGU"
732.5,800,732.5,772.5,286000,"2021-04-28","TUGU"
772.5,785,750,772.5,184600,"2021-04-29","TUGU"
772.5,772.5,750,750,73800,"2021-04-30","TUGU"
750,850,750,775,216200,"2021-05-03","TUGU"
775,775,752.5,762.5,123400,"2021-05-04","TUGU"
762.5,770,742.5,747.5,107800,"2021-05-05","TUGU"
747.5,835,747.5,780,201600,"2021-05-06","TUGU"
780,780,750,762.5,89200,"2021-05-07","TUGU"
750,800,750,765,280600,"2021-05-10","TUGU"
765,772.5,712.5,770,186200,"2021-05-11","TUGU"
770,772.5,757.5,765,259400,"2021-05-17","TUGU"
765,767.5,755,767.5,126600,"2021-05-18","TUGU"
767.5,772.5,757.5,760,116000,"2021-05-19","TUGU"
760,762.5,755,755,436200,"2021-05-20","TUGU"
755,765,755,760,193600,"2021-05-21","TUGU"
757.5,757.5,720,745,130200,"2021-05-24","TUGU"
737.5,737.5,720,725,124200,"2021-05-25","TUGU"
725,750,725,750,226000,"2021-05-27","TUGU"
750,750,750,750,200,"2021-05-28","TUGU"
750,750,740,742.5,99800,"2021-05-31","TUGU"
742.5,750,740,750,146800,"2021-06-02","TUGU"
750,765,747.5,752.5,369400,"2021-06-03","TUGU"
750,760,750,752.5,45200,"2021-06-04","TUGU"
752.5,770,737.5,767.5,266600,"2021-06-07","TUGU"
767.5,790,760,770,274000,"2021-06-08","TUGU"
770,800,765,770,468200,"2021-06-09","TUGU"
770,777.5,770,775,2e+05,"2021-06-10","TUGU"
775,837.5,775,837.5,2348400,"2021-06-11","TUGU"
837.5,895,837.5,870,1342000,"2021-06-14","TUGU"
870,870,810,810,362800,"2021-06-15","TUGU"
810,850,777.5,847.5,699600,"2021-06-16","TUGU"
847.5,847.5,792.5,842.5,139600,"2021-06-17","TUGU"
840,842.5,790,820,205000,"2021-06-18","TUGU"
820,820,780,780,97000,"2021-06-21","TUGU"
780,780,730,780,138800,"2021-06-22","TUGU"
770,775,750,765,253000,"2021-06-23","TUGU"
765,800,737.5,747.5,514800,"2021-06-24","TUGU"
740,760,737.5,760,140400,"2021-06-25","TUGU"
760,760,750,760,67800,"2021-06-28","TUGU"
757.5,762.5,740,740,270800,"2021-06-29","TUGU"
735,772.5,735,755,30800,"2021-06-30","TUGU"
762.5,765,702.5,755,546600,"2021-07-01","TUGU"
755,760,755,760,45400,"2021-07-02","TUGU"
757.5,757.5,750,755,85400,"2021-07-05","TUGU"
755,755,730,755,221600,"2021-07-06","TUGU"
737.5,755,735,750,35800,"2021-07-07","TUGU"
740,750,737.5,750,268000,"2021-07-08","TUGU"
750,750,740,750,53800,"2021-07-09","TUGU"
747.5,750,742.5,750,35400,"2021-07-12","TUGU"
750,750,747.5,747.5,49600,"2021-07-13","TUGU"
745,747.5,737.5,737.5,73200,"2021-07-14","TUGU"
737.5,747.5,737.5,747.5,129200,"2021-07-15","TUGU"
747.5,747.5,747.5,747.5,17600,"2021-07-16","TUGU"
747.5,747.5,737.5,737.5,118200,"2021-07-19","TUGU"
742.5,750,735,750,126200,"2021-07-21","TUGU"
745,755,745,750,28600,"2021-07-22","TUGU"
750,750,737.5,737.5,131200,"2021-07-23","TUGU"
737.5,835,737.5,782.5,780000,"2021-07-26","TUGU"
775,777.5,737.5,742.5,694400,"2021-07-27","TUGU"
740,750,732.5,750,141800,"2021-07-28","TUGU"
750,760,732.5,760,199000,"2021-07-29","TUGU"
760,760,732.5,737.5,282800,"2021-07-30","TUGU"
737.5,750,735,740,279600,"2021-08-02","TUGU"
740,750,737.5,745,49600,"2021-08-03","TUGU"
745,750,740,745,344000,"2021-08-04","TUGU"
745,750,740,750,72800,"2021-08-05","TUGU"
750,750,742.5,750,103800,"2021-08-06","TUGU"
745,747.5,742.5,742.5,105800,"2021-08-09","TUGU"
742.5,742.5,737.5,742.5,150800,"2021-08-10","TUGU"
742.5,765,742.5,760,1000600,"2021-08-12","TUGU"
760,790,750,790,838800,"2021-08-13","TUGU"
790,925,790,877.5,2947800,"2021-08-16","TUGU"
877.5,887.5,850,875,1225800,"2021-08-18","TUGU"
855,867.5,815,817.5,695400,"2021-08-19","TUGU"
817.5,817.5,762.5,780,248200,"2021-08-20","TUGU"
780,825,780,800,272400,"2021-08-23","TUGU"
800,807.5,780,790,466600,"2021-08-24","TUGU"
790,800,782.5,795,238600,"2021-08-25","TUGU"
790,835,790,825,277000,"2021-08-26","TUGU"
825,825,790,810,95800,"2021-08-27","TUGU"
810,847.5,810,837.5,526400,"2021-08-30","TUGU"
825,837.5,800,835,86000,"2021-08-31","TUGU"
830,857.5,810,852.5,699200,"2021-09-01","TUGU"
850,852.5,840,847.5,425800,"2021-09-02","TUGU"
840,850,825,840,311400,"2021-09-03","TUGU"
840,850,825,842.5,592200,"2021-09-06","TUGU"
842.5,842.5,827.5,827.5,559400,"2021-09-07","TUGU"
827.5,845,825,837.5,67400,"2021-09-08","TUGU"
837.5,837.5,827.5,835,104800,"2021-09-09","TUGU"
827.5,827.5,780,805,1051600,"2021-09-10","TUGU"
802.5,805,790,805,92000,"2021-09-13","TUGU"
790,805,780,805,908200,"2021-09-14","TUGU"
805,805,780,782.5,489600,"2021-09-15","TUGU"
780,792.5,780,787.5,183800,"2021-09-16","TUGU"
787.5,802.5,782.5,802.5,243600,"2021-09-17","TUGU"
810,845,810,822.5,350600,"2021-09-20","TUGU"
822.5,825,802.5,822.5,494000,"2021-09-21","TUGU"
810,832.5,810,827.5,127200,"2021-09-22","TUGU"
827.5,835,822.5,825,270000,"2021-09-23","TUGU"
825,832.5,820,820,137000,"2021-09-24","TUGU"
820,820,810,810,158000,"2021-09-27","TUGU"
810,810,785,800,701400,"2021-09-28","TUGU"
800,800,785,785,181400,"2021-09-29","TUGU"
785,787.5,755,780,241800,"2021-09-30","TUGU"
780,792.5,777.5,792.5,62800,"2021-10-01","TUGU"
792.5,817.5,792.5,810,556000,"2021-10-04","TUGU"
810,812.5,800,800,342600,"2021-10-05","TUGU"
802.5,810,797.5,810,138600,"2021-10-06","TUGU"
810,845,802.5,810,874000,"2021-10-07","TUGU"
810,900,810,900,1418000,"2021-10-08","TUGU"
900,975,887.5,950,1157000,"2021-10-11","TUGU"
950,950,890,922.5,593600,"2021-10-12","TUGU"
920,920,890,915,701600,"2021-10-13","TUGU"
915,950,912.5,945,829200,"2021-10-14","TUGU"
945,950,905,905,1077600,"2021-10-15","TUGU"
905,990,905,940,2137800,"2021-10-18","TUGU"
940,950,927.5,947.5,324000,"2021-10-19","TUGU"
947.5,952.5,927.5,947.5,668600,"2021-10-21","TUGU"
947.5,960,932.5,950,653800,"2021-10-22","TUGU"
950,1010,945,1010,1135200,"2021-10-25","TUGU"
1005,1005,985,1000,461600,"2021-10-26","TUGU"
1000,1015,995,1010,941800,"2021-10-27","TUGU"
1000,1010,985,1000,209400,"2021-10-28","TUGU"
1000,1000,930,992.5,325600,"2021-10-29","TUGU"
970,985,932.5,932.5,252000,"2021-11-01","TUGU"
950,967.5,920,920,214000,"2021-11-02","TUGU"
920,965,920,962.5,155400,"2021-11-03","TUGU"
962.5,962.5,920,922.5,562800,"2021-11-04","TUGU"
922.5,922.5,890,892.5,640600,"2021-11-05","TUGU"
892.5,902.5,885,900,424400,"2021-11-08","TUGU"
900,905,890,890,988800,"2021-11-09","TUGU"
890,900,872.5,875,825200,"2021-11-10","TUGU"
877.5,880,850,862.5,456200,"2021-11-11","TUGU"
867.5,882.5,840,845,1079200,"2021-11-12","TUGU"
815,830,787.5,827.5,1978400,"2021-11-15","TUGU"
822.5,842.5,822.5,832.5,237400,"2021-11-16","TUGU"
835,837.5,830,832.5,359600,"2021-11-17","TUGU"
835,835,822.5,830,229000,"2021-11-18","TUGU"
830,840,815,835,302400,"2021-11-19","TUGU"
835,840,815,832.5,496200,"2021-11-22","TUGU"
835,835,800,815,871000,"2021-11-23","TUGU"
815,820,800,815,382000,"2021-11-24","TUGU"
815,840,815,827.5,316600,"2021-11-25","TUGU"
830,835,810,810,332800,"2021-11-26","TUGU"
800,812.5,797.5,805,660400,"2021-11-29","TUGU"
810,810,802.5,805,325200,"2021-11-30","TUGU"
807.5,807.5,800,805,561200,"2021-12-01","TUGU"
805,810,795,800,356400,"2021-12-02","TUGU"
802.5,805,800,802.5,76600,"2021-12-03","TUGU"
805,805,800,800,269800,"2021-12-06","TUGU"
805,805,792.5,802.5,259800,"2021-12-07","TUGU"
805,805,785,797.5,1896400,"2021-12-08","TUGU"
797.5,800,795,795,87800,"2021-12-09","TUGU"
800,805,795,797.5,62800,"2021-12-10","TUGU"
800,805,795,805,161800,"2021-12-13","TUGU"
807.5,807.5,797.5,805,402000,"2021-12-14","TUGU"
802.5,805,795,802.5,187200,"2021-12-15","TUGU"
805,810,802.5,810,125600,"2021-12-16","TUGU"
800,810,792.5,800,301800,"2021-12-17","TUGU"
795,805,795,805,120000,"2021-12-20","TUGU"
800,802.5,795,797.5,65000,"2021-12-21","TUGU"
800,800,795,795,137800,"2021-12-22","TUGU"
800,805,797.5,800,48000,"2021-12-23","TUGU"
800,805,797.5,797.5,50400,"2021-12-24","TUGU"
797.5,805,795,805,73400,"2021-12-27","TUGU"
802.5,805,795,800,171800,"2021-12-28","TUGU"
795,800,790,797.5,71200,"2021-12-29","TUGU"
797.5,810,795,797.5,178800,"2021-12-30","TUGU"
800,820,790,807.5,846000,"2022-01-03","TUGU"
810,817.5,800,812.5,443600,"2022-01-04","TUGU"
810,812.5,802.5,805,341600,"2022-01-05","TUGU"
807.5,807.5,800,800,753800,"2022-01-06","TUGU"
805,817.5,800,817.5,427200,"2022-01-07","TUGU"
820,890,817.5,867.5,1932600,"2022-01-10","TUGU"
865,900,865,880,1853400,"2022-01-11","TUGU"
880,890,827.5,855,1508600,"2022-01-12","TUGU"
835,860,835,840,312400,"2022-01-13","TUGU"
840,840,822.5,832.5,345400,"2022-01-14","TUGU"
835,850,835,845,376600,"2022-01-17","TUGU"
847.5,847.5,815,832.5,274800,"2022-01-18","TUGU"
832.5,840,825,830,66400,"2022-01-19","TUGU"
832.5,850,820,830,234000,"2022-01-20","TUGU"
832.5,832.5,815,820,166200,"2022-01-21","TUGU"
820,850,820,835,141600,"2022-01-24","TUGU"
832.5,840,817.5,820,301400,"2022-01-25","TUGU"
822.5,822.5,805,805,658000,"2022-01-26","TUGU"
807.5,812.5,800,805,468200,"2022-01-27","TUGU"
807.5,812.5,805,807.5,135000,"2022-01-28","TUGU"
805,812.5,795,810,183000,"2022-01-31","TUGU"
810,817.5,805,807.5,138000,"2022-02-02","TUGU"
810,812.5,805,812.5,249800,"2022-02-03","TUGU"
812.5,817.5,810,810,148400,"2022-02-04","TUGU"
812.5,812.5,790,790,988200,"2022-02-07","TUGU"
790,800,782.5,787.5,1727800,"2022-02-08","TUGU"
787.5,800,787.5,797.5,229600,"2022-02-09","TUGU"
797.5,800,787.5,790,168600,"2022-02-10","TUGU"
795,795,790,795,34400,"2022-02-11","TUGU"
795,795,780,780,485800,"2022-02-14","TUGU"
775,800,775,790,404600,"2022-02-15","TUGU"
795,795,780,787.5,368400,"2022-02-16","TUGU"
790,790,780,785,162400,"2022-02-17","TUGU"
787.5,790,782.5,785,409000,"2022-02-18","TUGU"
785,787.5,782.5,785,292200,"2022-02-21","TUGU"
782.5,790,780,782.5,181200,"2022-02-22","TUGU"
785,790,782.5,790,48800,"2022-02-23","TUGU"
790,790,767.5,782.5,493200,"2022-02-24","TUGU"
782.5,782.5,777.5,780,218200,"2022-02-25","TUGU"
780,787.5,780,780,237000,"2022-03-01","TUGU"
780,780,772.5,777.5,746600,"2022-03-02","TUGU"
777.5,777.5,760,765,488400,"2022-03-04","TUGU"
765,765,757.5,757.5,263400,"2022-03-07","TUGU"
757.5,757.5,747.5,747.5,1319600,"2022-03-08","TUGU"
750,765,750,757.5,217000,"2022-03-09","TUGU"
760,760,730,757.5,274600,"2022-03-10","TUGU"
760,765,755,765,43000,"2022-03-11","TUGU"
765,770,765,765,52600,"2022-03-14","TUGU"
765,765,747.5,750,118600,"2022-03-15","TUGU"
750,750,742.5,750,211800,"2022-03-16","TUGU"
750,750,722.5,745,416800,"2022-03-17","TUGU"
747.5,747.5,725,747.5,201200,"2022-03-18","TUGU"
747.5,750,720,740,365400,"2022-03-21","TUGU"
740,740,727.5,732.5,176600,"2022-03-22","TUGU"
732.5,735,730,730,157400,"2022-03-23","TUGU"
732.5,735,730,732.5,76600,"2022-03-24","TUGU"
732.5,732.5,730,732.5,76400,"2022-03-25","TUGU"
735,735,727.5,727.5,236600,"2022-03-28","TUGU"
730,732.5,722.5,725,496600,"2022-03-29","TUGU"
725,727.5,722.5,725,558400,"2022-03-30","TUGU"
725,732.5,725,730,269000,"2022-03-31","TUGU"
732.5,737.5,730,735,170200,"2022-04-01","TUGU"
735,735,717.5,725,827600,"2022-04-04","TUGU"
725,735,725,732.5,490200,"2022-04-05","TUGU"
735,800,735,775,405400,"2022-04-06","TUGU"
775,777.5,730,750,394600,"2022-04-07","TUGU"
752.5,755,720,737.5,244000,"2022-04-08","TUGU"
737.5,737.5,720,727.5,702000,"2022-04-11","TUGU"
727.5,730,710,725,311400,"2022-04-12","TUGU"
725,727.5,722.5,722.5,139800,"2022-04-13","TUGU"
722.5,725,700,700,1471400,"2022-04-14","TUGU"
700,702.5,675,685,1203600,"2022-04-18","TUGU"
692.5,695,687.5,692.5,134400,"2022-04-19","TUGU"
692.5,700,690,690,261000,"2022-04-20","TUGU"
690,700,685,697.5,345000,"2022-04-21","TUGU"
697.5,745,695,710,317800,"2022-04-22","TUGU"
710,712.5,687.5,710,417400,"2022-04-25","TUGU"
710,710,685,707.5,203800,"2022-04-26","TUGU"
690,705,690,700,140200,"2022-04-27","TUGU"
700,700,687.5,692.5,290600,"2022-04-28","TUGU"
700,707.5,675,682.5,790000,"2022-05-09","TUGU"
682.5,682.5,652.5,667.5,605600,"2022-05-10","TUGU"
670,700,670,680,577400,"2022-05-11","TUGU"
682.5,690,680,682.5,346800,"2022-05-12","TUGU"
677.5,687.5,665,685,456400,"2022-05-13","TUGU"
685,705,682.5,697.5,367800,"2022-05-17","TUGU"
700,705,697.5,702.5,344600,"2022-05-18","TUGU"
702.5,702.5,695,697.5,181800,"2022-05-19","TUGU"
700,717.5,700,710,561600,"2022-05-20","TUGU"
712.5,730,712.5,725,911600,"2022-05-23","TUGU"
725,727.5,702.5,705,1579600,"2022-05-24","TUGU"
707.5,717.5,707.5,715,701800,"2022-05-25","TUGU"
712.5,712.5,675,677.5,1843800,"2022-05-27","TUGU"
680,680,672.5,675,1016200,"2022-05-30","TUGU"
677.5,682.5,675,675,993000,"2022-05-31","TUGU"
675,675,665,667.5,1395200,"2022-06-02","TUGU"
670,675,662.5,662.5,1248400,"2022-06-03","TUGU"
665,670,665,665,683200,"2022-06-06","TUGU"
667.5,670,662.5,665,338200,"2022-06-07","TUGU"
667.5,670,662.5,665,572600,"2022-06-08","TUGU"
667.5,690,667.5,682.5,2914000,"2022-06-09","TUGU"
682.5,710,672.5,710,6747200,"2022-06-10","TUGU"
710,712.5,677.5,690,1505800,"2022-06-13","TUGU"
690,700,675,697.5,946600,"2022-06-14","TUGU"
695,702.5,675,677.5,697200,"2022-06-15","TUGU"
677.5,685,675,680,596800,"2022-06-16","TUGU"
680,680,667.5,672.5,564600,"2022-06-17","TUGU"
672.5,702.5,665,695,2876400,"2022-06-20","TUGU"
692.5,695,687.5,692.5,262000,"2022-06-21","TUGU"
692.5,695,687.5,687.5,225600,"2022-06-22","TUGU"
690,690,670,677.5,1028800,"2022-06-23","TUGU"
680,680,675,677.5,397600,"2022-06-24","TUGU"
680,692.5,677.5,682.5,624200,"2022-06-27","TUGU"
682.5,685,675,680,286600,"2022-06-28","TUGU"
682.5,682.5,675,680,256800,"2022-06-29","TUGU"
680,680,672.5,672.5,602200,"2022-06-30","TUGU"
672.5,675,670,672.5,201600,"2022-07-01","TUGU"
672.5,672.5,662.5,672.5,393000,"2022-07-04","TUGU"
672.5,675,672.5,675,706400,"2022-07-05","TUGU"
675,677.5,670,670,208800,"2022-07-06","TUGU"
670,672.5,650,657.5,881200,"2022-07-07","TUGU"
657.5,665,655,657.5,636800,"2022-07-08","TUGU"
657.5,660,642.5,642.5,1110600,"2022-07-11","TUGU"
645,652.5,642.5,652.5,183200,"2022-07-12","TUGU"
652.5,660,652.5,657.5,401000,"2022-07-13","TUGU"
657.5,660,647.5,660,252600,"2022-07-14","TUGU"
660,667.5,657.5,665,518400,"2022-07-15","TUGU"
657.5,660,652.5,657.5,420800,"2022-07-18","TUGU"
657.5,660,652.5,657.5,150800,"2022-07-19","TUGU"
657.5,657.5,655,655,353200,"2022-07-20","TUGU"
655,660,655,657.5,395800,"2022-07-21","TUGU"
657.5,657.5,655,657.5,335800,"2022-07-22","TUGU"
657.5,657.5,652.5,657.5,536200,"2022-07-25","TUGU"
657.5,660,655,657.5,466000,"2022-07-26","TUGU"
657.5,657.5,650,652.5,544200,"2022-07-27","TUGU"
655,667.5,655,665,2610400,"2022-07-28","TUGU"
665,685,665,682.5,3364400,"2022-07-29","TUGU"
682.5,712.5,680,705,4518000,"2022-08-01","TUGU"
705,705,685,692.5,1505600,"2022-08-02","TUGU"
692.5,715,692.5,707.5,1921400,"2022-08-03","TUGU"
707.5,710,695,705,614000,"2022-08-04","TUGU"
705,710,695,697.5,986600,"2022-08-05","TUGU"
697.5,707.5,697.5,702.5,866600,"2022-08-08","TUGU"
705,740,702.5,727.5,2383400,"2022-08-09","TUGU"
727.5,737.5,715,730,991200,"2022-08-10","TUGU"
730,742.5,730,742.5,1444000,"2022-08-11","TUGU"
742.5,760,730,760,3618600,"2022-08-12","TUGU"
760,780,760,767.5,3080000,"2022-08-15","TUGU"
767.5,802.5,767.5,775,4915400,"2022-08-16","TUGU"
762.5,787.5,762.5,765,1282400,"2022-08-18","TUGU"
765,805,762.5,782.5,5194400,"2022-08-19","TUGU"
785,792.5,775,785,2630400,"2022-08-22","TUGU"
785,792.5,782.5,787.5,3749000,"2022-08-23","TUGU"
790,830,787.5,827.5,6362800,"2022-08-24","TUGU"
822.5,910,822.5,905,4207600,"2022-08-25","TUGU"
900,950,880,925,5027400,"2022-08-26","TUGU"
920,995,917.5,955,3675600,"2022-08-29","TUGU"
955,1045,955,982.5,7753600,"2022-08-30","TUGU"
977.5,1175,977.5,1175,17753000,"2022-08-31","TUGU"
1200,1465,1190,1300,29327000,"2022-09-01","TUGU"
1295,1370,1215,1300,13038600,"2022-09-02","TUGU"
1300,1325,1255,1295,4678000,"2022-09-05","TUGU"
1295,1475,1275,1350,21215600,"2022-09-06","TUGU"
1375,1375,1275,1275,11594800,"2022-09-07","TUGU"
1275,1395,1195,1300,15273000,"2022-09-08","TUGU"
1320,1425,1315,1380,21226600,"2022-09-09","TUGU"
1385,1515,1380,1430,21721800,"2022-09-12","TUGU"
1435,1485,1425,1430,18312200,"2022-09-13","TUGU"
1420,1675,1410,1675,17077600,"2022-09-14","TUGU"
1675,1745,1575,1620,7168400,"2022-09-15","TUGU"
1620,1620,1545,1620,4777200,"2022-09-16","TUGU"
1620,1620,1520,1545,3935200,"2022-09-19","TUGU"
1575,1580,1440,1440,11749600,"2022-09-20","TUGU"
1365,1440,1340,1410,19432400,"2022-09-21","TUGU"
1400,1425,1345,1420,2025000,"2022-09-22","TUGU"
1425,1450,1370,1395,2324600,"2022-09-23","TUGU"
1350,1365,1300,1300,10075800,"2022-09-26","TUGU"
1275,1320,1235,1300,2810800,"2022-09-27","TUGU"
1300,1325,1270,1270,1354400,"2022-09-28","TUGU"
1265,1275,1185,1185,11388000,"2022-09-29","TUGU"
1175,1325,1105,1285,6087000,"2022-09-30","TUGU"
1280,1315,1265,1295,8730600,"2022-10-03","TUGU"
1310,1315,1265,1300,16070600,"2022-10-04","TUGU"
1300,1325,1275,1305,17539000,"2022-10-05","TUGU"
1310,1505,1275,1440,49330800,"2022-10-06","TUGU"
1440,1450,1345,1345,25550200,"2022-10-07","TUGU"
1340,1340,1260,1320,8591800,"2022-10-10","TUGU"
1315,1320,1275,1295,3738600,"2022-10-11","TUGU"
1290,1300,1250,1300,6786000,"2022-10-12","TUGU"
1300,1315,1275,1315,2137800,"2022-10-13","TUGU"
1320,1340,1260,1300,10125600,"2022-10-14","TUGU"
1295,1295,1235,1250,3263000,"2022-10-17","TUGU"
1255,1280,1230,1270,2383800,"2022-10-18","TUGU"
1270,1275,1230,1275,1661800,"2022-10-19","TUGU"
1275,1305,1250,1300,3200400,"2022-10-20","TUGU"
1300,1370,1260,1285,6998000,"2022-10-21","TUGU"
1265,1305,1200,1250,4365600,"2022-10-24","TUGU"
1255,1255,1180,1180,3693200,"2022-10-25","TUGU"
1180,1185,1125,1135,3929800,"2022-10-26","TUGU"
1130,1135,1060,1105,9946600,"2022-10-27","TUGU"
1105,1205,1080,1195,7230000,"2022-10-28","TUGU"
1200,1205,1150,1190,3252000,"2022-10-31","TUGU"
1145,1185,1110,1125,7718000,"2022-11-01","TUGU"
1130,1130,1050,1070,5691400,"2022-11-02","TUGU"
1070,1070,1025,1065,4168000,"2022-11-03","TUGU"
1040,1070,992.5,1065,3726400,"2022-11-04","TUGU"
1065,1095,1050,1050,1231800,"2022-11-07","TUGU"
1050,1075,1035,1070,1196400,"2022-11-08","TUGU"
1075,1075,1045,1070,855400,"2022-11-09","TUGU"
1060,1065,1035,1035,1468800,"2022-11-10","TUGU"
1040,1125,1040,1125,4823600,"2022-11-11","TUGU"
1130,1155,1085,1110,1316000,"2022-11-14","TUGU"
1110,1145,1090,1115,1053600,"2022-11-15","TUGU"
1115,1115,1050,1110,1866600,"2022-11-16","TUGU"
1105,1110,1070,1105,1120400,"2022-11-17","TUGU"
1085,1095,1075,1095,924400,"2022-11-18","TUGU"
1090,1090,1050,1070,1139600,"2022-11-21","TUGU"
1070,1070,1060,1070,190000,"2022-11-22","TUGU"
1075,1075,1055,1055,310400,"2022-11-23","TUGU"
1065,1100,1050,1095,953000,"2022-11-24","TUGU"
1090,1095,1060,1075,1034600,"2022-11-25","TUGU"
1065,1070,1025,1025,1569600,"2022-11-28","TUGU"
1025,1050,997.5,1025,1061800,"2022-11-29","TUGU"
1030,1045,1015,1015,412000,"2022-11-30","TUGU"
1005,1015,977.5,1005,2713600,"2022-12-01","TUGU"
1005,1005,975,987.5,1317600,"2022-12-02","TUGU"
987.5,997.5,965,980,792200,"2022-12-05","TUGU"
967.5,967.5,912.5,912.5,2864800,"2022-12-06","TUGU"
912.5,912.5,850,850,4085000,"2022-12-07","TUGU"
850,850,792.5,800,4143200,"2022-12-08","TUGU"
800,900,760,810,4296000,"2022-12-09","TUGU"
815,825,792.5,802.5,3141600,"2022-12-12","TUGU"
802.5,870,792.5,870,3036800,"2022-12-13","TUGU"
870,890,850,872.5,2253200,"2022-12-14","TUGU"
872.5,875,830,830,893400,"2022-12-15","TUGU"
830,830,795,805,2297400,"2022-12-16","TUGU"
822.5,837.5,785,795,1051400,"2022-12-19","TUGU"
795,805,740,775,6544000,"2022-12-20","TUGU"
775,775,730,750,1905600,"2022-12-21","TUGU"
750,780,747.5,750,1844600,"2022-12-22","TUGU"
770,800,750,800,2230000,"2022-12-23","TUGU"
810,825,807.5,825,1440000,"2022-12-26","TUGU"
820,845,802.5,845,1110000,"2022-12-27","TUGU"
840,842.5,812.5,812.5,623200,"2022-12-28","TUGU"
810,835,792.5,835,850400,"2022-12-29","TUGU"
835,867.5,812.5,867.5,3927600,"2022-12-30","TUGU"
862.5,865,830,850,995200,"2023-01-02","TUGU"
847.5,852.5,815,815,1826400,"2023-01-03","TUGU"
815,830,792.5,795,1572200,"2023-01-04","TUGU"
795,795,742.5,750,4278800,"2023-01-05","TUGU"
750,780,750,767.5,2577600,"2023-01-06","TUGU"
772.5,795,760,782.5,3545400,"2023-01-09","TUGU"
782.5,797.5,772.5,782.5,1441000,"2023-01-10","TUGU"
782.5,797.5,772.5,775,259400,"2023-01-11","TUGU"
785,790,745,750,2259800,"2023-01-12","TUGU"
760,767.5,747.5,757.5,1150800,"2023-01-13","TUGU"
752.5,770,752.5,755,569400,"2023-01-16","TUGU"
755,780,755,775,574000,"2023-01-17","TUGU"
772.5,780,760,765,875600,"2023-01-18","TUGU"
772.5,780,755,767.5,724000,"2023-01-19","TUGU"
767.5,777.5,760,772.5,623200,"2023-01-20","TUGU"
772.5,782.5,767.5,770,578800,"2023-01-24","TUGU"
777.5,777.5,762.5,765,1117800,"2023-01-25","TUGU"
772.5,775,747.5,757.5,3249600,"2023-01-26","TUGU"
760,780,752.5,780,4927600,"2023-01-27","TUGU"
777.5,787.5,770,777.5,1596000,"2023-01-30","TUGU"
780,795,775,785,2560600,"2023-01-31","TUGU"
795,875,787.5,850,6609000,"2023-02-01","TUGU"
880,942.5,875,920,11215600,"2023-02-02","TUGU"
920,935,882.5,932.5,3281400,"2023-02-03","TUGU"
935,937.5,895,895,1773600,"2023-02-06","TUGU"
890,907.5,870,885,1190200,"2023-02-07","TUGU"
885,900,882.5,895,2091600,"2023-02-08","TUGU"
995,1115,975,1060,28921800,"2023-02-09","TUGU"
1060,1080,1010,1055,8477200,"2023-02-10","TUGU"
1055,1070,1010,1025,1959800,"2023-02-13","TUGU"
1000,1030,977.5,1010,2658600,"2023-02-14","TUGU"
1010,1010,975,975,1286400,"2023-02-15","TUGU"
975,992.5,942.5,947.5,2285000,"2023-02-16","TUGU"
950,985,937.5,942.5,1384600,"2023-02-17","TUGU"
942.5,962.5,930,955,936800,"2023-02-20","TUGU"
955,1020,950,1005,4212200,"2023-02-21","TUGU"
1020,1020,987.5,990,1176800,"2023-02-22","TUGU"
1000,1025,990,1000,1492600,"2023-02-23","TUGU"
1000,1005,987.5,997.5,832000,"2023-02-24","TUGU"
997.5,997.5,977.5,985,812400,"2023-02-27","TUGU"
982.5,1045,982.5,1010,2804600,"2023-02-28","TUGU"
1010,1015,990,990,999600,"2023-03-01","TUGU"
990,1085,990,1045,14793400,"2023-03-02","TUGU"
1045,1070,1030,1040,2485200,"2023-03-03","TUGU"
1015,1040,975,975,4463200,"2023-03-06","TUGU"
972.5,985,947.5,955,1842600,"2023-03-07","TUGU"
955,1015,935,990,4517600,"2023-03-08","TUGU"
1000,1015,995,997.5,5314800,"2023-03-09","TUGU"
997.5,1010,992.5,992.5,1775400,"2023-03-10","TUGU"
992.5,995,977.5,982.5,1080400,"2023-03-13","TUGU"
982.5,985,942.5,950,2084000,"2023-03-14","TUGU"
957.5,1045,957.5,990,6868800,"2023-03-15","TUGU"
990,1005,962.5,972.5,3117000,"2023-03-16","TUGU"
972.5,977.5,960,977.5,1818800,"2023-03-17","TUGU"
980,995,965,965,742200,"2023-03-20","TUGU"
977.5,977.5,962.5,965,727800,"2023-03-21","TUGU"
967.5,975,960,960,804000,"2023-03-24","TUGU"
960,980,937.5,962.5,1210600,"2023-03-27","TUGU"
962.5,975,950,957.5,1818600,"2023-03-28","TUGU"
967.5,1010,967.5,1005,3487600,"2023-03-29","TUGU"
1025,1035,985,995,3587800,"2023-03-30","TUGU"
1000,1020,990,1000,5265800,"2023-03-31","TUGU"
1000,1015,985,1000,1176400,"2023-04-03","TUGU"
1000,1005,967.5,975,2915800,"2023-04-04","TUGU"
977.5,997.5,975,992.5,2599400,"2023-04-05","TUGU"
992.5,1000,977.5,992.5,1484600,"2023-04-06","TUGU"
995,1095,995,1040,11551800,"2023-04-10","TUGU"
1040,1090,1015,1075,4755800,"2023-04-11","TUGU"
1070,1085,1045,1050,2683600,"2023-04-12","TUGU"
1050,1075,1050,1070,2444600,"2023-04-13","TUGU"
1080,1135,1045,1125,4997200,"2023-04-14","TUGU"
1125,1240,1125,1225,11621200,"2023-04-17","TUGU"
1225,1240,1185,1185,4056400,"2023-04-18","TUGU"
1215,1340,1115,1150,37197600,"2023-04-26","TUGU"
1155,1245,1130,1235,19180800,"2023-04-27","TUGU"
1240,1270,1170,1180,17444600,"2023-04-28","TUGU"
1180,1180,1130,1145,4467600,"2023-05-02","TUGU"
1135,1160,1120,1125,3195800,"2023-05-03","TUGU"
1130,1145,1100,1120,4130200,"2023-05-04","TUGU"
1120,1140,1105,1115,3113200,"2023-05-05","TUGU"
1125,1165,1115,1130,6255400,"2023-05-08","TUGU"
1120,1135,1080,1125,7865200,"2023-05-09","TUGU"
1095,1120,1090,1105,2445400,"2023-05-10","TUGU"
1105,1200,1105,1200,7704400,"2023-05-11","TUGU"
1205,1235,1165,1220,7373800,"2023-05-12","TUGU"
1235,1260,1200,1220,6636600,"2023-05-15","TUGU"
1220,1220,1190,1190,3731200,"2023-05-16","TUGU"
1190,1210,1125,1130,7717400,"2023-05-17","TUGU"
1140,1155,1090,1115,3279800,"2023-05-19","TUGU"
1115,1195,1115,1170,4866200,"2023-05-22","TUGU"
1170,1190,1120,1125,5666200,"2023-05-23","TUGU"
1135,1150,1060,1070,8033000,"2023-05-24","TUGU"
1060,1070,1020,1050,5534200,"2023-05-25","TUGU"
1050,1085,1050,1055,2562300,"2023-05-26","TUGU"
1055,1070,1005,1020,5198800,"2023-05-29","TUGU"
1020,1150,1010,1110,9946500,"2023-05-30","TUGU"
1120,1170,1080,1170,9802600,"2023-05-31","TUGU"
1170,1200,1155,1185,5860100,"2023-06-05","TUGU"
1185,1195,1150,1150,2027100,"2023-06-06","TUGU"
1155,1165,1130,1140,1965200,"2023-06-07","TUGU"
1140,1195,1140,1165,3016300,"2023-06-08","TUGU"
1175,1185,1160,1165,2343000,"2023-06-09","TUGU"
1165,1270,1165,1270,15620100,"2023-06-12","TUGU"
1275,1445,1275,1350,29816300,"2023-06-13","TUGU"
1360,1375,1295,1320,8211800,"2023-06-14","TUGU"
1320,1360,1280,1310,6256400,"2023-06-15","TUGU"
1310,1310,1265,1270,5373500,"2023-06-16","TUGU"
1270,1300,1255,1260,3785300,"2023-06-19","TUGU"
1275,1335,1260,1315,8810000,"2023-06-20","TUGU"
1320,1360,1285,1315,8842800,"2023-06-21","TUGU"
1335,1335,1280,1285,4946100,"2023-06-22","TUGU"
1290,1305,1275,1275,2526300,"2023-06-23","TUGU"
1275,1290,1225,1235,6105600,"2023-06-26","TUGU"
1230,1240,1200,1230,6254800,"2023-06-27","TUGU"
1235,1275,1230,1235,3065200,"2023-07-03","TUGU"
1230,1250,1215,1225,2382800,"2023-07-04","TUGU"
1225,1335,1220,1300,8643000,"2023-07-05","TUGU"
1305,1320,1285,1290,4374700,"2023-07-06","TUGU"
1290,1295,1270,1270,2239900,"2023-07-07","TUGU"
1275,1310,1255,1295,2398700,"2023-07-10","TUGU"
1295,1385,1290,1340,13834600,"2023-07-11","TUGU"
1340,1420,1325,1375,10088800,"2023-07-12","TUGU"
1380,1395,1330,1360,5118400,"2023-07-13","TUGU"
1370,1380,1355,1355,1148600,"2023-07-14","TUGU"
1355,1385,1285,1310,9500500,"2023-07-17","TUGU"
1315,1320,1295,1315,2343300,"2023-07-18","TUGU"
1315,1370,1315,1365,5930400,"2023-07-20","TUGU"
1365,1395,1340,1360,3593200,"2023-07-21","TUGU"
1365,1435,1365,1365,11446600,"2023-07-24","TUGU"
1375,1400,1365,1395,4748700,"2023-07-25","TUGU"
1400,1435,1385,1410,6766500,"2023-07-26","TUGU"
1420,1480,1410,1445,7558800,"2023-07-27","TUGU"
1460,1460,1330,1400,7561300,"2023-07-28","TUGU"
1400,1415,1380,1380,4773800,"2023-07-31","TUGU"
1385,1395,1350,1365,2712700,"2023-08-01","TUGU"
1365,1390,1335,1385,3628400,"2023-08-02","TUGU"
1385,1410,1370,1380,1766200,"2023-08-03","TUGU"
1380,1395,1330,1330,7098400,"2023-08-04","TUGU"
1335,1335,1275,1285,8780500,"2023-08-07","TUGU"
1285,1320,1285,1300,5508600,"2023-08-08","TUGU"
1300,1310,1280,1285,2754100,"2023-08-09","TUGU"
1290,1295,1250,1265,4834800,"2023-08-10","TUGU"
1265,1270,1245,1255,4037100,"2023-08-11","TUGU"
1260,1295,1215,1230,10551000,"2023-08-14","TUGU"
1230,1275,1220,1270,3672200,"2023-08-15","TUGU"
1275,1280,1240,1250,2616300,"2023-08-16","TUGU"
1255,1255,1230,1235,1934900,"2023-08-18","TUGU"
1240,1280,1240,1245,2703000,"2023-08-21","TUGU"
1245,1245,1175,1235,21827100,"2023-08-22","TUGU"
1220,1260,1190,1235,23164700,"2023-08-23","TUGU"
1235,1315,1220,1305,10002600,"2023-08-24","TUGU"
1305,1320,1255,1255,9267200,"2023-08-25","TUGU"
1255,1305,1255,1295,8842000,"2023-08-28","TUGU"
1300,1325,1280,1300,5880800,"2023-08-29","TUGU"
1310,1310,1280,1280,4510900,"2023-08-30","TUGU"
1295,1305,1265,1270,4192800,"2023-08-31","TUGU"
1270,1305,1270,1295,2377200,"2023-09-01","TUGU"
1295,1305,1280,1285,2567800,"2023-09-04","TUGU"
1290,1340,1280,1325,9757200,"2023-09-05","TUGU"
1325,1335,1300,1305,3303000,"2023-09-06","TUGU"
1310,1325,1295,1300,8714300,"2023-09-07","TUGU"
1300,1305,1290,1290,3171000,"2023-09-08","TUGU"
1290,1315,1290,1310,3183600,"2023-09-11","TUGU"
1310,1315,1290,1310,4072700,"2023-09-12","TUGU"
1310,1315,1220,1235,22515700,"2023-09-13","TUGU"
1240,1250,1215,1220,6257800,"2023-09-14","TUGU"
1235,1250,1220,1240,2773100,"2023-09-15","TUGU"
1240,1260,1225,1245,5754700,"2023-09-18","TUGU"
1245,1255,1230,1230,4523300,"2023-09-19","TUGU"
1230,1240,1225,1235,1733500,"2023-09-20","TUGU"
1230,1230,1190,1195,9403700,"2023-09-21","TUGU"
1195,1210,1185,1190,3740200,"2023-09-22","TUGU"
1225,1325,1210,1220,46239400,"2023-09-25","TUGU"
1240,1245,1200,1205,14158800,"2023-09-26","TUGU"
1220,1260,1210,1260,4870600,"2023-09-27","TUGU"
1270,1270,1220,1220,5536700,"2023-09-29","TUGU"
1220,1280,1205,1270,9150500,"2023-10-02","TUGU"
1270,1300,1245,1265,5264800,"2023-10-03","TUGU"
1265,1265,1205,1210,7714800,"2023-10-04","TUGU"
1220,1255,1210,1215,5244300,"2023-10-05","TUGU"
1225,1235,1215,1225,3549900,"2023-10-06","TUGU"
1220,1235,1210,1215,5102700,"2023-10-09","TUGU"
1220,1240,1220,1235,4160200,"2023-10-10","TUGU"
1235,1290,1235,1245,8790600,"2023-10-11","TUGU"
1245,1280,1240,1270,2811400,"2023-10-12","TUGU"
1270,1295,1260,1275,4228200,"2023-10-13","TUGU"
1290,1295,1250,1265,3013100,"2023-10-16","TUGU"
1265,1330,1265,1300,12641800,"2023-10-17","TUGU"
1310,1330,1300,1310,9592800,"2023-10-18","TUGU"
1315,1330,1270,1270,10671200,"2023-10-19","TUGU"
1265,1285,1260,1275,2548700,"2023-10-20","TUGU"
1275,1280,1235,1255,5242700,"2023-10-23","TUGU"
1255,1265,1245,1260,1714200,"2023-10-24","TUGU"
1260,1275,1245,1255,3785400,"2023-10-25","TUGU"
1260,1330,1260,1270,11448900,"2023-10-26","TUGU"
1275,1330,1270,1325,7278500,"2023-10-27","TUGU"
1300,1305,1175,1185,37244100,"2023-10-30","TUGU"
1195,1205,1140,1160,8579200,"2023-10-31","TUGU"
1170,1195,1130,1135,5893200,"2023-11-01","TUGU"
1140,1175,1140,1160,3401600,"2023-11-02","TUGU"
1170,1175,1145,1145,3492200,"2023-11-03","TUGU"
1150,1155,1125,1135,3454100,"2023-11-06","TUGU"
1130,1140,1105,1110,3490900,"2023-11-07","TUGU"
1105,1115,1090,1095,2681800,"2023-11-08","TUGU"
1100,1130,1095,1110,4118500,"2023-11-09","TUGU"
1115,1120,1080,1080,4325200,"2023-11-10","TUGU"
1080,1095,1065,1075,1580400,"2023-11-13","TUGU"
1080,1085,1070,1075,1131100,"2023-11-14","TUGU"
1090,1115,1085,1110,2830400,"2023-11-15","TUGU"
1110,1140,1110,1110,3526400,"2023-11-16","TUGU"
1080,1115,1080,1100,1423800,"2023-11-17","TUGU"
1095,1115,1095,1105,1830100,"2023-11-20","TUGU"
1115,1120,1105,1110,1048500,"2023-11-21","TUGU"
1105,1110,1085,1095,1691700,"2023-11-22","TUGU"
1100,1110,1090,1090,971300,"2023-11-23","TUGU"
1080,1100,1080,1095,1500100,"2023-11-24","TUGU"
1095,1110,1085,1095,1583200,"2023-11-27","TUGU"
1095,1125,1085,1120,2272500,"2023-11-28","TUGU"
1120,1135,1115,1125,2088000,"2023-11-29","TUGU"
1125,1155,1125,1140,3044400,"2023-11-30","TUGU"
1140,1150,1130,1135,815100,"2023-12-01","TUGU"
1135,1155,1125,1135,3337100,"2023-12-04","TUGU"
1145,1150,1125,1135,1515300,"2023-12-05","TUGU"
1125,1140,1115,1130,2492300,"2023-12-06","TUGU"
1120,1120,1080,1090,3483200,"2023-12-07","TUGU"
1090,1100,1075,1075,1363600,"2023-12-08","TUGU"
1080,1085,1000,1020,7464000,"2023-12-11","TUGU"
1025,1040,1025,1030,2126100,"2023-12-12","TUGU"
1035,1050,1020,1025,1238900,"2023-12-13","TUGU"
1025,1030,1015,1030,966900,"2023-12-14","TUGU"
1030,1040,1025,1030,713400,"2023-12-15","TUGU"
1030,1045,985,1000,5102300,"2023-12-18","TUGU"
1000,1000,985,995,2739200,"2023-12-19","TUGU"
1000,1025,995,1000,3557000,"2023-12-20","TUGU"
1020,1020,1000,1005,1211500,"2023-12-21","TUGU"
1005,1015,1005,1010,960600,"2023-12-22","TUGU"
1010,1035,1010,1025,2828700,"2023-12-27","TUGU"
1025,1035,1015,1020,2835400,"2023-12-28","TUGU"
1025,1030,1015,1020,1753900,"2023-12-29","TUGU"
1020,1070,1020,1055,3266600,"2024-01-02","TUGU"
1060,1090,1040,1070,3819200,"2024-01-03","TUGU"
1070,1080,1065,1070,1737400,"2024-01-04","TUGU"
1070,1100,1065,1095,2489200,"2024-01-05","TUGU"
1095,1100,1080,1080,1341700,"2024-01-08","TUGU"
1085,1090,1065,1080,1957400,"2024-01-09","TUGU"
1080,1085,1070,1085,789900,"2024-01-10","TUGU"
1085,1090,1075,1080,491100,"2024-01-11","TUGU"
1080,1090,1065,1080,1180300,"2024-01-12","TUGU"
1080,1115,1080,1110,2051600,"2024-01-15","TUGU"
1115,1125,1085,1095,4101400,"2024-01-16","TUGU"
1095,1095,1070,1075,1449900,"2024-01-17","TUGU"
1075,1100,1075,1095,1589000,"2024-01-18","TUGU"
1095,1110,1085,1100,2408000,"2024-01-19","TUGU"
1090,1115,1075,1075,1688500,"2024-01-22","TUGU"
1075,1075,1035,1045,2762800,"2024-01-23","TUGU"
1045,1050,1020,1025,1200400,"2024-01-24","TUGU"
1035,1055,1020,1050,709600,"2024-01-25","TUGU"
1060,1060,1025,1040,979600,"2024-01-26","TUGU"
1040,1050,1025,1025,1154600,"2024-01-29","TUGU"
1035,1060,1030,1055,1689100,"2024-01-30","TUGU"
1080,1080,1035,1035,1448500,"2024-01-31","TUGU"
1050,1115,1050,1090,3665600,"2024-02-01","TUGU"
1090,1100,1065,1080,2302400,"2024-02-02","TUGU"
1095,1110,1075,1090,2994200,"2024-02-05","TUGU"
1090,1115,1085,1085,1401200,"2024-02-06","TUGU"
1085,1095,1075,1075,894400,"2024-02-07","TUGU"
1075,1100,1075,1080,1358700,"2024-02-12","TUGU"
1090,1140,1090,1125,5346500,"2024-02-13","TUGU"
1125,1160,1120,1140,6436000,"2024-02-15","TUGU"
1175,1190,1150,1175,6375000,"2024-02-16","TUGU"
1200,1200,1140,1175,4235400,"2024-02-19","TUGU"
1175,1200,1165,1195,3426100,"2024-02-20","TUGU"
1195,1225,1175,1180,7441900,"2024-02-21","TUGU"
1180,1195,1175,1185,1486100,"2024-02-22","TUGU"
1195,1195,1170,1175,1498900,"2024-02-23","TUGU"
1175,1175,1150,1155,2254200,"2024-02-26","TUGU"
1155,1165,1145,1155,1502500,"2024-02-27","TUGU"
1155,1170,1150,1160,1122000,"2024-02-28","TUGU"
1165,1165,1130,1150,1589100,"2024-02-29","TUGU"
1150,1150,1135,1140,1414100,"2024-03-01","TUGU"
1140,1150,1125,1130,2876700,"2024-03-04","TUGU"
1130,1145,1120,1140,1787000,"2024-03-05","TUGU"
1130,1155,1120,1130,1941800,"2024-03-06","TUGU"
1130,1155,1125,1155,1196800,"2024-03-07","TUGU"
1155,1160,1130,1145,1479300,"2024-03-08","TUGU"
1145,1160,1125,1135,2496300,"2024-03-13","TUGU"
1130,1135,1095,1095,11280500,"2024-03-14","TUGU"
1100,1115,1090,1100,3206600,"2024-03-15","TUGU"
1115,1145,1105,1130,4345700,"2024-03-18","TUGU"
1130,1135,1115,1125,1359400,"2024-03-19","TUGU"
1125,1150,1125,1145,2005100,"2024-03-20","TUGU"
1145,1160,1135,1145,2526200,"2024-03-21","TUGU"
1150,1180,1150,1175,4332500,"2024-03-22","TUGU"
1190,1190,1165,1165,2790600,"2024-03-25","TUGU"
1180,1180,1150,1170,1797900,"2024-03-26","TUGU"
1190,1250,1185,1200,9884900,"2024-03-27","TUGU"
1245,1245,1185,1185,5316300,"2024-03-28","TUGU"
1185,1205,1145,1170,5369300,"2024-04-01","TUGU"
1170,1215,1165,1215,6203000,"2024-04-02","TUGU"
1215,1235,1200,1230,4384700,"2024-04-03","TUGU"
1230,1260,1225,1245,4875700,"2024-04-04","TUGU"
1245,1285,1235,1275,7407700,"2024-04-05","TUGU"
1275,1275,1200,1245,7112100,"2024-04-16","TUGU"
1250,1260,1225,1235,2958400,"2024-04-17","TUGU"
1235,1245,1225,1245,3058400,"2024-04-18","TUGU"
1245,1260,1190,1225,6355200,"2024-04-19","TUGU"
1215,1235,1210,1230,2739000,"2024-04-22","TUGU"
1230,1255,1230,1245,2123100,"2024-04-23","TUGU"
1245,1260,1235,1245,2230400,"2024-04-24","TUGU"
1245,1245,1225,1240,2694900,"2024-04-25","TUGU"
1240,1250,1200,1220,4249100,"2024-04-26","TUGU"
1220,1240,1140,1160,14272000,"2024-04-29","TUGU"
1160,1200,1145,1185,7625600,"2024-04-30","TUGU"
1185,1200,1160,1175,5440300,"2024-05-02","TUGU"
1185,1200,1165,1190,8856600,"2024-05-03","TUGU"
1190,1215,1190,1205,9335400,"2024-05-06","TUGU"
1205,1215,1185,1190,7999000,"2024-05-07","TUGU"
1200,1205,1150,1170,21340400,"2024-05-08","TUGU"
1140,1140,1035,1050,7729700,"2024-05-13","TUGU"
1050,1050,1035,1045,2922800,"2024-05-14","TUGU"
1050,1050,1040,1045,1832200,"2024-05-15","TUGU"
1050,1125,1040,1105,7903100,"2024-05-16","TUGU"
1105,1115,1090,1105,2076100,"2024-05-17","TUGU"
1105,1140,1100,1105,2463500,"2024-05-20","TUGU"
1105,1120,1075,1090,3144800,"2024-05-21","TUGU"
1090,1095,1085,1085,946000,"2024-05-22","TUGU"
1085,1085,1050,1050,2571800,"2024-05-27","TUGU"
1050,1065,1045,1045,1921500,"2024-05-28","TUGU"
1060,1060,1025,1045,2581900,"2024-05-29","TUGU"
1045,1050,1025,1050,2766700,"2024-05-30","TUGU"
1050,1065,1040,1045,2517200,"2024-05-31","TUGU"
1055,1060,1045,1055,1499500,"2024-06-03","TUGU"
1055,1065,1040,1045,1537400,"2024-06-04","TUGU"
1050,1055,1035,1035,1198000,"2024-06-05","TUGU"
1045,1050,1035,1035,1005400,"2024-06-06","TUGU"
1045,1065,1035,1045,1284500,"2024-06-07","TUGU"
1050,1060,1040,1050,1153700,"2024-06-10","TUGU"
1050,1065,1035,1035,1904500,"2024-06-11","TUGU"
1035,1045,1020,1025,1510000,"2024-06-12","TUGU"
1025,1035,1025,1030,508800,"2024-06-13","TUGU"
1030,1035,1005,1010,2045300,"2024-06-14","TUGU"
1010,1020,995,1005,2769400,"2024-06-19","TUGU"
1005,1020,1000,1015,1363600,"2024-06-20","TUGU"
1015,1035,1010,1030,1546100,"2024-06-21","TUGU"
1030,1035,1025,1030,1148300,"2024-06-24","TUGU"
1030,1035,1020,1025,1985200,"2024-06-25","TUGU"
1030,1035,1020,1025,539000,"2024-06-26","TUGU"
1025,1035,1020,1030,1523000,"2024-06-27","TUGU"
1030,1070,1030,1055,4545300,"2024-06-28","TUGU"
1060,1065,1040,1050,2291200,"2024-07-01","TUGU"
1050,1050,1030,1045,2274500,"2024-07-02","TUGU"
1050,1050,1040,1045,792000,"2024-07-03","TUGU"
1045,1045,1030,1040,2049900,"2024-07-04","TUGU"
1045,1055,1035,1045,3812700,"2024-07-05","TUGU"
1045,1055,1035,1045,2243800,"2024-07-08","TUGU"
1045,1050,1035,1040,1977800,"2024-07-09","TUGU"
1045,1045,1035,1035,1545200,"2024-07-10","TUGU"
1040,1045,1035,1040,2910400,"2024-07-11","TUGU"
1045,1110,1040,1075,10138600,"2024-07-12","TUGU"
1080,1135,1080,1100,17419100,"2024-07-15","TUGU"
1105,1145,1095,1130,17354600,"2024-07-16","TUGU"
1135,1160,1120,1145,13209200,"2024-07-17","TUGU"
1150,1165,1140,1155,9062600,"2024-07-18","TUGU"
1160,1200,1150,1180,8774400,"2024-07-19","TUGU"
1180,1190,1145,1160,8916200,"2024-07-22","TUGU"
1160,1180,1155,1165,3022000,"2024-07-23","TUGU"
1165,1170,1135,1150,7345100,"2024-07-24","TUGU"
1160,1160,1135,1150,3076200,"2024-07-25","TUGU"
1150,1180,1150,1175,1933500,"2024-07-26","TUGU"
1185,1200,1155,1165,7253500,"2024-07-29","TUGU"
1165,1170,1145,1155,4308100,"2024-07-30","TUGU"
1150,1170,1140,1145,5111000,"2024-07-31","TUGU"
1150,1170,1145,1170,3567500,"2024-08-01","TUGU"
1170,1170,1140,1155,4421500,"2024-08-02","TUGU"
1150,1150,1055,1080,18717800,"2024-08-05","TUGU"
1080,1100,1060,1090,7167500,"2024-08-06","TUGU"
1100,1150,1090,1140,7802200,"2024-08-07","TUGU"
1140,1145,1125,1130,3513200,"2024-08-08","TUGU"
1130,1140,1120,1125,1750900,"2024-08-09","TUGU"
1125,1135,1100,1110,5033500,"2024-08-12","TUGU"
1110,1125,1110,1120,2002100,"2024-08-13","TUGU"
1125,1145,1120,1120,5588600,"2024-08-14","TUGU"
1125,1125,1100,1105,5878900,"2024-08-15","TUGU"
1115,1140,1105,1135,7227000,"2024-08-16","TUGU"
1135,1170,1130,1160,9833500,"2024-08-19","TUGU"
1165,1180,1150,1165,8194400,"2024-08-20","TUGU"
1165,1175,1150,1150,3497200,"2024-08-21","TUGU"
1150,1155,1130,1130,4458900,"2024-08-22","TUGU"
1135,1155,1125,1145,1779700,"2024-08-23","TUGU"
1145,1165,1135,1140,3633100,"2024-08-26","TUGU"
1145,1150,1125,1140,3732300,"2024-08-27","TUGU"
1140,1150,1130,1140,5881400,"2024-08-28","TUGU"
1140,1145,1115,1125,9851000,"2024-08-29","TUGU"
1125,1135,1115,1130,4149100,"2024-08-30","TUGU"
1130,1145,1130,1140,5365600,"2024-09-02","TUGU"
1145,1155,1130,1140,4709200,"2024-09-03","TUGU"
1130,1160,1120,1160,7798100,"2024-09-04","TUGU"
1160,1215,1160,1205,18335100,"2024-09-05","TUGU"
1205,1240,1205,1230,9807100,"2024-09-06","TUGU"
1230,1245,1195,1205,6757200,"2024-09-09","TUGU"
1205,1225,1205,1215,3093500,"2024-09-10","TUGU"
1215,1260,1210,1240,11714300,"2024-09-11","TUGU"
1240,1245,1210,1225,9230900,"2024-09-12","TUGU"
1240,1240,1220,1220,2704600,"2024-09-13","TUGU"
1220,1225,1190,1210,8722400,"2024-09-17","TUGU"
1210,1225,1200,1225,4187500,"2024-09-18","TUGU"
1225,1240,1225,1235,6630700,"2024-09-19","TUGU"
1240,1280,1225,1270,12117400,"2024-09-20","TUGU"
1275,1305,1275,1285,9750500,"2024-09-23","TUGU"
1285,1290,1260,1270,5459100,"2024-09-24","TUGU"
1270,1280,1240,1250,6212700,"2024-09-25","TUGU"
1250,1265,1235,1235,5592100,"2024-09-26","TUGU"
1235,1245,1205,1220,6647300,"2024-09-27","TUGU"
1220,1230,1190,1195,4990100,"2024-09-30","TUGU"
1200,1205,1180,1180,11254300,"2024-10-01","TUGU"
1190,1195,1140,1155,10710500,"2024-10-02","TUGU"
1155,1165,1135,1135,8166200,"2024-10-03","TUGU"
1140,1160,1135,1145,5968700,"2024-10-04","TUGU"
1150,1170,1145,1160,7335800,"2024-10-07","TUGU"
1165,1170,1145,1160,3604700,"2024-10-08","TUGU"
1165,1165,1135,1150,4564900,"2024-10-09","TUGU"
1150,1160,1145,1160,1520700,"2024-10-10","TUGU"
1160,1165,1150,1165,1972600,"2024-10-11","TUGU"
1170,1195,1165,1190,6912500,"2024-10-14","TUGU"
1190,1195,1170,1175,4813700,"2024-10-15","TUGU"
1175,1175,1155,1160,4114500,"2024-10-16","TUGU"
1165,1190,1165,1180,3675300,"2024-10-17","TUGU"
1185,1185,1160,1170,5299400,"2024-10-18","TUGU"
1165,1175,1145,1165,8905200,"2024-10-21","TUGU"
1165,1165,1140,1145,10458100,"2024-10-22","TUGU"
1145,1150,1140,1150,4144200,"2024-10-23","TUGU"
1130,1145,1130,1135,7337700,"2024-10-24","TUGU"
1135,1140,1130,1135,2892700,"2024-10-25","TUGU"
1140,1140,1110,1135,5550300,"2024-10-28","TUGU"
1130,1160,1130,1155,5511500,"2024-10-29","TUGU"
1155,1160,1135,1140,2893300,"2024-10-30","TUGU"
1140,1155,1125,1130,7547500,"2024-10-31","TUGU"
1135,1135,1125,1130,2181200,"2024-11-01","TUGU"