"Open","High","Low","Close","Volume","Date","Emiten"
1600,1840,1550,1770,89944700,"2019-12-20","UCID"
1795,1940,1770,1930,35780600,"2019-12-23","UCID"
1950,2030,1935,1995,40502200,"2019-12-26","UCID"
2000,2010,1805,1930,15597700,"2019-12-27","UCID"
1935,1935,1850,1870,16202400,"2019-12-30","UCID"
1870,1890,1820,1830,3687700,"2020-01-02","UCID"
1830,1940,1830,1870,5622800,"2020-01-03","UCID"
1870,1895,1820,1820,3373700,"2020-01-06","UCID"
1820,1860,1810,1830,3350600,"2020-01-07","UCID"
1830,1830,1775,1800,2786600,"2020-01-08","UCID"
1805,1910,1805,1895,5346500,"2020-01-09","UCID"
1910,2030,1910,1990,17728300,"2020-01-10","UCID"
2000,2000,1900,1965,7191200,"2020-01-13","UCID"
1965,1990,1945,1965,4290900,"2020-01-14","UCID"
1980,1980,1860,1900,3480100,"2020-01-15","UCID"
1900,1920,1855,1905,2842300,"2020-01-16","UCID"
1905,1965,1900,1960,1434000,"2020-01-17","UCID"
1970,1975,1940,1955,889100,"2020-01-20","UCID"
1955,1955,1930,1945,1848400,"2020-01-21","UCID"
1925,1945,1900,1920,602000,"2020-01-22","UCID"
1920,1930,1885,1900,664100,"2020-01-23","UCID"
1900,1930,1880,1885,704500,"2020-01-24","UCID"
1885,1930,1860,1895,786700,"2020-01-27","UCID"
1900,1900,1870,1870,1199700,"2020-01-28","UCID"
1870,1890,1860,1880,1350000,"2020-01-29","UCID"
1880,1880,1860,1860,1193600,"2020-01-30","UCID"
1860,1875,1810,1850,6415600,"2020-01-31","UCID"
1850,1850,1800,1840,840100,"2020-02-03","UCID"
1840,1840,1805,1820,443300,"2020-02-04","UCID"
1820,1890,1815,1850,1189100,"2020-02-05","UCID"
1850,1850,1800,1815,1294800,"2020-02-06","UCID"
1820,1825,1785,1800,881000,"2020-02-07","UCID"
1800,1840,1780,1810,702300,"2020-02-10","UCID"
1820,1820,1700,1795,1239600,"2020-02-11","UCID"
1790,1790,1725,1730,706600,"2020-02-12","UCID"
1730,1735,1620,1630,5299300,"2020-02-13","UCID"
1630,1675,1630,1660,1824200,"2020-02-14","UCID"
1660,1670,1650,1660,2328400,"2020-02-17","UCID"
1655,1660,1585,1600,3171700,"2020-02-18","UCID"
1600,1650,1595,1600,1574100,"2020-02-19","UCID"
1620,1625,1550,1600,2100700,"2020-02-20","UCID"
1610,1640,1585,1600,988300,"2020-02-21","UCID"
1600,1620,1600,1610,1074900,"2020-02-24","UCID"
1610,1685,1610,1675,730800,"2020-02-25","UCID"
1685,1710,1605,1675,644000,"2020-02-26","UCID"
1650,1675,1585,1650,815100,"2020-02-27","UCID"
1600,1630,1560,1610,2629700,"2020-02-28","UCID"
1600,1630,1575,1600,767100,"2020-03-02","UCID"
1605,1670,1595,1665,669400,"2020-03-03","UCID"
1670,1685,1625,1685,734000,"2020-03-04","UCID"
1695,1695,1640,1655,783200,"2020-03-05","UCID"
1650,1650,1610,1625,712900,"2020-03-06","UCID"
1630,1630,1565,1585,1727100,"2020-03-09","UCID"
1585,1605,1570,1585,2279400,"2020-03-10","UCID"
1585,1610,1560,1570,3036600,"2020-03-11","UCID"
1580,1580,1470,1525,1844700,"2020-03-12","UCID"
1500,1505,1420,1450,6234300,"2020-03-13","UCID"
1425,1450,1350,1350,449600,"2020-03-16","UCID"
1350,1350,1260,1260,682000,"2020-03-17","UCID"
1260,1260,1175,1175,2948700,"2020-03-18","UCID"
1165,1165,1095,1095,1030800,"2020-03-19","UCID"
1020,1060,1020,1035,2791700,"2020-03-20","UCID"
1035,1035,965,965,238700,"2020-03-23","UCID"
950,965,900,900,8655500,"2020-03-24","UCID"
950,1080,900,1020,1114800,"2020-03-26","UCID"
1080,1110,1000,1050,2116200,"2020-03-27","UCID"
1000,1065,1000,1060,450000,"2020-03-30","UCID"
1100,1325,1070,1260,3352500,"2020-03-31","UCID"
1270,1465,1180,1250,1704700,"2020-04-01","UCID"
1250,1280,1175,1190,347000,"2020-04-02","UCID"
1190,1300,1175,1190,665400,"2020-04-03","UCID"
1190,1240,1175,1185,533200,"2020-04-06","UCID"
1230,1275,1110,1170,3550500,"2020-04-07","UCID"
1170,1170,1090,1130,848300,"2020-04-08","UCID"
1120,1155,1090,1090,1026300,"2020-04-09","UCID"
1110,1125,1080,1120,119100,"2020-04-13","UCID"
1130,1190,1130,1185,930000,"2020-04-14","UCID"
1195,1240,1160,1215,5274400,"2020-04-15","UCID"
1230,1245,1215,1230,649300,"2020-04-16","UCID"
1230,1300,1230,1285,533100,"2020-04-17","UCID"
1305,1330,1225,1300,317200,"2020-04-20","UCID"
1300,1390,1285,1300,633100,"2020-04-21","UCID"
1275,1335,1260,1330,691900,"2020-04-22","UCID"
1350,1360,1330,1355,288300,"2020-04-23","UCID"
1355,1390,1310,1350,244900,"2020-04-24","UCID"
1360,1400,1355,1355,929100,"2020-04-27","UCID"
1365,1400,1355,1370,107300,"2020-04-28","UCID"
1375,1480,1375,1450,658600,"2020-04-29","UCID"
1450,1575,1450,1525,1465400,"2020-04-30","UCID"
1525,1550,1500,1515,9740000,"2020-05-04","UCID"
1515,1590,1515,1565,1022500,"2020-05-05","UCID"
1575,1670,1575,1635,601100,"2020-05-06","UCID"
1640,1665,1530,1620,616400,"2020-05-08","UCID"
1620,1620,1540,1575,972700,"2020-05-11","UCID"
1600,1600,1510,1575,1289700,"2020-05-12","UCID"
1575,1575,1525,1570,380000,"2020-05-13","UCID"
1575,1580,1550,1570,529600,"2020-05-14","UCID"
1570,1600,1565,1600,1562700,"2020-05-15","UCID"
1600,1720,1600,1625,5013400,"2020-05-18","UCID"
1635,1655,1545,1625,592900,"2020-05-19","UCID"
1580,1625,1565,1625,194300,"2020-05-20","UCID"
1625,1625,1560,1575,398300,"2020-05-26","UCID"
1565,1570,1550,1560,344100,"2020-05-27","UCID"
1560,1580,1525,1560,204200,"2020-05-28","UCID"
1540,1560,1515,1560,283700,"2020-05-29","UCID"
1560,1560,1520,1550,581000,"2020-06-02","UCID"
1550,1555,1535,1550,773400,"2020-06-03","UCID"
1550,1565,1520,1525,611100,"2020-06-04","UCID"
1525,1535,1520,1525,116700,"2020-06-05","UCID"
1530,1535,1510,1525,566200,"2020-06-08","UCID"
1520,1525,1480,1490,2474600,"2020-06-09","UCID"
1490,1500,1450,1490,416400,"2020-06-10","UCID"
1470,1515,1460,1465,298600,"2020-06-11","UCID"
1475,1475,1430,1465,300100,"2020-06-12","UCID"
1465,1495,1400,1430,667300,"2020-06-15","UCID"
1470,1470,1430,1445,112500,"2020-06-16","UCID"
1450,1465,1400,1445,652600,"2020-06-17","UCID"
1440,1445,1405,1445,125600,"2020-06-18","UCID"
1450,1455,1415,1445,711800,"2020-06-19","UCID"
1445,1445,1410,1445,537500,"2020-06-22","UCID"
1445,1445,1420,1440,446100,"2020-06-23","UCID"
1440,1440,1425,1440,213900,"2020-06-24","UCID"
1440,1440,1415,1425,265400,"2020-06-25","UCID"
1420,1425,1360,1400,852800,"2020-06-26","UCID"
1400,1400,1370,1400,313800,"2020-06-29","UCID"
1400,1405,1370,1395,224100,"2020-06-30","UCID"
1390,1480,1390,1475,1272400,"2020-07-01","UCID"
1485,1490,1435,1460,984900,"2020-07-02","UCID"
1460,1475,1440,1450,462600,"2020-07-03","UCID"
1455,1460,1430,1450,302700,"2020-07-06","UCID"
1450,1460,1420,1450,190400,"2020-07-07","UCID"
1450,1460,1420,1450,153600,"2020-07-08","UCID"
1450,1455,1430,1450,275400,"2020-07-09","UCID"
1445,1450,1440,1450,318300,"2020-07-10","UCID"
1450,1475,1430,1450,666300,"2020-07-13","UCID"
1455,1550,1455,1505,680400,"2020-07-14","UCID"
1505,1510,1470,1505,532900,"2020-07-15","UCID"
1505,1545,1480,1505,220400,"2020-07-16","UCID"
1510,1520,1475,1505,67400,"2020-07-17","UCID"
1505,1520,1485,1500,2822100,"2020-07-20","UCID"
1500,1505,1490,1500,3391600,"2020-07-21","UCID"
1505,1540,1500,1500,4909000,"2020-07-22","UCID"
1500,1525,1500,1500,1325300,"2020-07-23","UCID"
1500,1535,1495,1505,2708500,"2020-07-24","UCID"
1505,1540,1500,1525,378400,"2020-07-27","UCID"
1530,1545,1530,1535,212600,"2020-07-28","UCID"
1535,1540,1535,1540,217500,"2020-07-29","UCID"
1540,1545,1530,1540,3473200,"2020-07-30","UCID"
1550,1580,1435,1500,671000,"2020-08-03","UCID"
1500,1530,1470,1480,52700,"2020-08-04","UCID"
1500,1500,1460,1475,266200,"2020-08-05","UCID"
1485,1490,1410,1490,240500,"2020-08-06","UCID"
1495,1495,1450,1470,266000,"2020-08-07","UCID"
1450,1465,1450,1455,58200,"2020-08-10","UCID"
1455,1475,1430,1465,51800,"2020-08-11","UCID"
1465,1470,1450,1455,132700,"2020-08-12","UCID"
1470,1490,1460,1475,108400,"2020-08-13","UCID"
1500,1500,1470,1490,112000,"2020-08-14","UCID"
1490,1565,1480,1505,177300,"2020-08-18","UCID"
1505,1505,1445,1460,126200,"2020-08-19","UCID"
1460,1530,1460,1500,1782900,"2020-08-24","UCID"
1500,1515,1460,1460,505800,"2020-08-25","UCID"
1475,1475,1445,1460,413600,"2020-08-26","UCID"
1450,1465,1430,1460,181500,"2020-08-27","UCID"
1460,1460,1435,1450,106900,"2020-08-28","UCID"
1450,1470,1435,1470,113700,"2020-08-31","UCID"
1465,1470,1450,1465,55600,"2020-09-01","UCID"
1470,1470,1450,1470,43800,"2020-09-02","UCID"
1455,1495,1455,1490,474100,"2020-09-03","UCID"
1490,1650,1490,1595,3889900,"2020-09-04","UCID"
1600,1615,1510,1565,970200,"2020-09-07","UCID"
1565,1580,1535,1540,113500,"2020-09-08","UCID"
1535,1535,1490,1500,121000,"2020-09-09","UCID"
1500,1500,1395,1460,294800,"2020-09-10","UCID"
1455,1500,1445,1460,1009600,"2020-09-11","UCID"
1460,1500,1455,1460,2658000,"2020-09-14","UCID"
1470,1500,1460,1495,2228800,"2020-09-15","UCID"
1500,1505,1460,1470,1773800,"2020-09-16","UCID"
1500,1520,1480,1480,2469400,"2020-09-17","UCID"
1500,1505,1485,1500,2323100,"2020-09-18","UCID"
1500,1510,1500,1500,933700,"2020-09-21","UCID"
1505,1505,1420,1500,1653200,"2020-09-22","UCID"
1500,1505,1445,1460,98400,"2020-09-23","UCID"
1460,1485,1440,1460,240100,"2020-09-24","UCID"
1460,1480,1460,1470,70600,"2020-09-25","UCID"
1470,1480,1450,1455,71500,"2020-09-28","UCID"
1455,1475,1455,1465,50300,"2020-09-29","UCID"
1460,1475,1450,1455,660800,"2020-09-30","UCID"
1455,1460,1440,1460,119300,"2020-10-01","UCID"
1475,1475,1455,1460,216300,"2020-10-02","UCID"
1475,1480,1465,1475,39000,"2020-10-05","UCID"
1485,1505,1460,1495,387700,"2020-10-06","UCID"
1500,1535,1490,1495,1188700,"2020-10-07","UCID"
1495,1495,1450,1460,199700,"2020-10-08","UCID"
1460,1485,1460,1470,21800,"2020-10-09","UCID"
1470,1505,1465,1490,54700,"2020-10-12","UCID"
1490,1505,1465,1480,46600,"2020-10-13","UCID"
1480,1505,1470,1500,53400,"2020-10-14","UCID"
1480,1485,1475,1485,38300,"2020-10-15","UCID"
1485,1485,1460,1475,165000,"2020-10-16","UCID"
1490,1490,1470,1475,9400,"2020-10-19","UCID"
1460,1485,1460,1480,54000,"2020-10-20","UCID"
1490,1530,1465,1530,584400,"2020-10-21","UCID"
1540,1580,1540,1555,864500,"2020-10-22","UCID"
1555,1565,1550,1550,72700,"2020-10-23","UCID"
1560,1560,1550,1555,98200,"2020-10-26","UCID"
1550,1555,1550,1550,301100,"2020-10-27","UCID"
1550,1620,1545,1620,396700,"2020-11-02","UCID"
1630,1660,1610,1630,720000,"2020-11-03","UCID"
1630,1650,1620,1635,240700,"2020-11-04","UCID"
1670,1675,1630,1665,442300,"2020-11-05","UCID"
1670,1700,1665,1700,958500,"2020-11-06","UCID"
1705,1745,1705,1735,321000,"2020-11-09","UCID"
1705,1735,1670,1700,93800,"2020-11-10","UCID"
1700,1745,1605,1610,434900,"2020-11-11","UCID"
1615,1615,1550,1555,335300,"2020-11-12","UCID"
1555,1600,1555,1595,80100,"2020-11-13","UCID"
1595,1595,1550,1555,305700,"2020-11-16","UCID"
1555,1580,1540,1540,1325800,"2020-11-17","UCID"
1545,1575,1540,1560,73300,"2020-11-18","UCID"
1565,1565,1545,1550,711600,"2020-11-19","UCID"
1565,1575,1555,1560,70300,"2020-11-20","UCID"
1570,1570,1555,1565,49300,"2020-11-23","UCID"
1570,1570,1545,1550,1653200,"2020-11-24","UCID"
1550,1585,1445,1545,1044700,"2020-11-25","UCID"
1540,1555,1530,1540,52700,"2020-11-26","UCID"
1555,1595,1555,1580,526200,"2020-11-27","UCID"
1585,1585,1540,1540,466900,"2020-11-30","UCID"
1550,1610,1535,1545,297100,"2020-12-01","UCID"
1550,1550,1535,1540,288700,"2020-12-02","UCID"
1540,1540,1530,1530,215800,"2020-12-03","UCID"
1530,1540,1525,1535,37000,"2020-12-04","UCID"
1535,1535,1505,1510,1538300,"2020-12-07","UCID"
1515,1530,1505,1510,576000,"2020-12-08","UCID"
1510,1520,1500,1515,666000,"2020-12-10","UCID"
1515,1560,1515,1535,191000,"2020-12-11","UCID"
1550,1550,1505,1540,83800,"2020-12-14","UCID"
1540,1545,1525,1535,1334100,"2020-12-15","UCID"
1535,1540,1520,1525,175800,"2020-12-16","UCID"
1525,1540,1510,1520,700200,"2020-12-17","UCID"
1520,1520,1510,1515,89000,"2020-12-18","UCID"
1515,1540,1510,1515,143000,"2020-12-21","UCID"
1540,1540,1515,1515,140500,"2020-12-22","UCID"
1515,1520,1500,1515,56600,"2020-12-23","UCID"
1515,1535,1515,1535,39600,"2020-12-28","UCID"
1550,1560,1510,1515,211800,"2020-12-29","UCID"
1515,1540,1470,1470,927000,"2020-12-30","UCID"
1480,1550,1475,1545,164400,"2021-01-04","UCID"
1545,1550,1510,1545,107000,"2021-01-05","UCID"
1545,1550,1520,1545,215200,"2021-01-06","UCID"
1515,1550,1515,1545,271500,"2021-01-07","UCID"
1545,1555,1540,1550,313300,"2021-01-08","UCID"
1555,1555,1470,1500,449200,"2021-01-11","UCID"
1500,1500,1475,1480,1654100,"2021-01-12","UCID"
1485,1490,1470,1480,124100,"2021-01-13","UCID"
1480,1485,1440,1450,878200,"2021-01-14","UCID"
1450,1450,1425,1425,1502000,"2021-01-15","UCID"
1425,1475,1415,1450,1545600,"2021-01-18","UCID"
1450,1470,1425,1425,1467600,"2021-01-19","UCID"
1435,1450,1435,1440,68400,"2021-01-20","UCID"
1440,1460,1395,1395,672500,"2021-01-21","UCID"
1405,1460,1390,1410,354000,"2021-01-22","UCID"
1415,1450,1390,1420,584800,"2021-01-25","UCID"
1445,1465,1420,1435,832300,"2021-01-26","UCID"
1450,1450,1400,1415,956100,"2021-01-27","UCID"
1400,1415,1395,1405,126400,"2021-01-28","UCID"
1410,1420,1405,1405,1251100,"2021-01-29","UCID"
1405,1450,1390,1420,443800,"2021-02-01","UCID"
1420,1450,1420,1445,201600,"2021-02-02","UCID"
1460,1470,1445,1450,59900,"2021-02-03","UCID"
1450,1450,1425,1430,44500,"2021-02-04","UCID"
1430,1440,1420,1440,31400,"2021-02-05","UCID"
1440,1515,1430,1515,448700,"2021-02-08","UCID"
1520,1520,1480,1500,190000,"2021-02-09","UCID"
1500,1510,1500,1505,273000,"2021-02-10","UCID"
1505,1510,1480,1500,902900,"2021-02-11","UCID"
1500,1500,1465,1475,162200,"2021-02-15","UCID"
1475,1505,1475,1495,101200,"2021-02-16","UCID"
1495,1495,1440,1460,1058400,"2021-02-17","UCID"
1440,1450,1390,1410,657000,"2021-02-18","UCID"
1410,1435,1405,1435,21700,"2021-02-19","UCID"
1420,1435,1420,1430,42200,"2021-02-22","UCID"
1430,1485,1430,1475,253800,"2021-02-23","UCID"
1490,1530,1475,1525,410400,"2021-02-24","UCID"
1525,1550,1475,1510,557300,"2021-02-25","UCID"
1500,1510,1490,1500,1214000,"2021-02-26","UCID"
1500,1510,1485,1500,501400,"2021-03-01","UCID"
1500,1505,1485,1505,852000,"2021-03-02","UCID"
1505,1520,1485,1500,333300,"2021-03-03","UCID"
1500,1505,1490,1500,151600,"2021-03-04","UCID"
1500,1510,1500,1500,54300,"2021-03-05","UCID"
1520,1520,1490,1510,716900,"2021-03-08","UCID"
1510,1515,1495,1500,707500,"2021-03-09","UCID"
1535,1565,1500,1555,868000,"2021-03-10","UCID"
1550,1630,1540,1630,731200,"2021-03-12","UCID"
1635,1730,1620,1700,1528000,"2021-03-15","UCID"
1700,1725,1680,1700,578000,"2021-03-16","UCID"
1710,1730,1685,1690,227800,"2021-03-17","UCID"
1690,1730,1640,1710,618700,"2021-03-18","UCID"
1710,1715,1690,1690,319900,"2021-03-19","UCID"
1695,1700,1680,1690,42500,"2021-03-22","UCID"
1685,1700,1685,1690,625100,"2021-03-23","UCID"
1695,1695,1680,1690,203900,"2021-03-24","UCID"
1690,1690,1680,1690,133300,"2021-03-25","UCID"
1690,1705,1620,1635,339800,"2021-03-26","UCID"
1640,1645,1630,1635,147600,"2021-03-29","UCID"
1635,1645,1630,1635,609500,"2021-03-30","UCID"
1635,1650,1630,1650,393800,"2021-03-31","UCID"
1650,1685,1640,1670,101800,"2021-04-01","UCID"
1670,1685,1670,1685,82100,"2021-04-05","UCID"
1685,1690,1640,1675,621400,"2021-04-06","UCID"
1675,1680,1625,1635,259400,"2021-04-07","UCID"
1625,1635,1605,1635,350400,"2021-04-08","UCID"
1635,1675,1600,1675,223800,"2021-04-09","UCID"
1675,1675,1640,1660,275300,"2021-04-12","UCID"
1675,1680,1630,1675,635900,"2021-04-13","UCID"
1695,1695,1655,1660,632300,"2021-04-14","UCID"
1700,1700,1650,1680,198300,"2021-04-15","UCID"
1680,1680,1645,1665,1169300,"2021-04-16","UCID"
1680,1700,1665,1685,808100,"2021-04-19","UCID"
1710,1710,1650,1690,43900,"2021-04-20","UCID"
1680,1680,1660,1680,1871700,"2021-04-21","UCID"
1680,1695,1610,1695,228600,"2021-04-22","UCID"
1700,1700,1665,1685,1129100,"2021-04-23","UCID"
1685,1685,1630,1650,70900,"2021-04-26","UCID"
1650,1650,1630,1640,46900,"2021-04-27","UCID"
1640,1640,1630,1640,27600,"2021-04-28","UCID"
1640,1640,1630,1635,104900,"2021-04-29","UCID"
1635,1640,1635,1635,635100,"2021-04-30","UCID"
1635,1635,1610,1620,79900,"2021-05-03","UCID"
1620,1620,1550,1550,351100,"2021-05-04","UCID"
1550,1570,1550,1550,128500,"2021-05-05","UCID"
1550,1585,1550,1580,65500,"2021-05-06","UCID"
1580,1580,1550,1560,35800,"2021-05-07","UCID"
1560,1580,1555,1575,149800,"2021-05-10","UCID"
1575,1585,1565,1570,122700,"2021-05-11","UCID"
1570,1570,1550,1550,65100,"2021-05-17","UCID"
1550,1555,1540,1550,562600,"2021-05-18","UCID"
1550,1575,1545,1560,549700,"2021-05-19","UCID"
1550,1560,1550,1560,47900,"2021-05-20","UCID"
1560,1560,1540,1540,9500,"2021-05-21","UCID"
1540,1560,1535,1555,32700,"2021-05-24","UCID"
1560,1595,1555,1560,29800,"2021-05-25","UCID"
1560,1560,1555,1555,19500,"2021-05-27","UCID"
1555,1560,1540,1540,35900,"2021-05-28","UCID"
1540,1590,1540,1585,274600,"2021-05-31","UCID"
1590,1590,1575,1585,34700,"2021-06-02","UCID"
1585,1590,1580,1590,564300,"2021-06-03","UCID"
1595,1620,1580,1600,47700,"2021-06-04","UCID"
1600,1620,1590,1600,39500,"2021-06-07","UCID"
1600,1650,1600,1645,256700,"2021-06-08","UCID"
1645,1650,1565,1600,47000,"2021-06-09","UCID"
1600,1600,1580,1600,9500,"2021-06-10","UCID"
1615,1615,1565,1595,9900,"2021-06-11","UCID"
1595,1630,1590,1630,23100,"2021-06-14","UCID"
1630,1630,1605,1610,105200,"2021-06-15","UCID"
1610,1625,1605,1615,37500,"2021-06-16","UCID"
1620,1630,1615,1625,84600,"2021-06-17","UCID"
1625,1625,1605,1615,118200,"2021-06-18","UCID"
1615,1615,1570,1595,44800,"2021-06-21","UCID"
1570,1575,1515,1550,288500,"2021-06-22","UCID"
1545,1610,1545,1550,1519800,"2021-06-23","UCID"
1550,1600,1540,1600,49000,"2021-06-24","UCID"
1615,1615,1545,1590,18800,"2021-06-25","UCID"
1590,1590,1540,1540,138900,"2021-06-28","UCID"
1525,1590,1525,1590,18800,"2021-06-29","UCID"
1590,1590,1520,1520,90600,"2021-06-30","UCID"
1540,1585,1540,1580,130900,"2021-07-01","UCID"
1580,1580,1540,1575,65500,"2021-07-02","UCID"
1550,1575,1540,1545,44200,"2021-07-05","UCID"
1550,1550,1540,1540,23500,"2021-07-06","UCID"
1540,1560,1540,1540,14300,"2021-07-07","UCID"
1560,1560,1530,1545,32900,"2021-07-08","UCID"
1560,1560,1535,1560,41300,"2021-07-09","UCID"
1560,1570,1550,1560,88100,"2021-07-12","UCID"
1545,1555,1545,1545,11700,"2021-07-13","UCID"
1545,1560,1540,1545,32700,"2021-07-14","UCID"
1545,1550,1535,1550,32300,"2021-07-15","UCID"
1555,1560,1545,1545,27300,"2021-07-16","UCID"
1545,1575,1545,1555,1200,"2021-07-19","UCID"
1540,1555,1540,1545,54000,"2021-07-21","UCID"
1545,1565,1540,1540,27700,"2021-07-22","UCID"
1540,1545,1540,1545,11600,"2021-07-23","UCID"
1545,1550,1545,1545,81000,"2021-07-26","UCID"
1545,1555,1545,1550,90600,"2021-07-27","UCID"
1560,1610,1550,1610,225100,"2021-07-28","UCID"
1610,1690,1570,1615,224500,"2021-07-29","UCID"
1645,1660,1595,1655,92400,"2021-07-30","UCID"
1655,1655,1615,1620,38900,"2021-08-02","UCID"
1620,1640,1515,1580,591400,"2021-08-03","UCID"
1580,1595,1575,1590,18200,"2021-08-04","UCID"
1610,1610,1595,1600,54800,"2021-08-05","UCID"
1600,1615,1595,1595,29100,"2021-08-06","UCID"
1595,1600,1515,1565,48800,"2021-08-09","UCID"
1560,1560,1545,1545,11400,"2021-08-10","UCID"
1545,1550,1545,1550,7200,"2021-08-12","UCID"
1550,1585,1550,1560,40400,"2021-08-13","UCID"
1560,1560,1540,1550,15600,"2021-08-16","UCID"
1550,1560,1545,1550,535500,"2021-08-18","UCID"
1550,1585,1535,1560,214500,"2021-08-19","UCID"
1560,1600,1560,1590,60200,"2021-08-20","UCID"
1620,1620,1585,1590,79400,"2021-08-23","UCID"
1595,1605,1590,1605,117100,"2021-08-24","UCID"
1605,1610,1595,1595,291900,"2021-08-25","UCID"
1580,1600,1570,1595,14500,"2021-08-26","UCID"
1595,1595,1550,1565,3200,"2021-08-27","UCID"
1565,1570,1560,1570,15600,"2021-08-30","UCID"
1570,1590,1560,1590,12600,"2021-08-31","UCID"
1545,1570,1535,1570,21100,"2021-09-01","UCID"
1570,1575,1545,1550,37100,"2021-09-02","UCID"
1555,1575,1545,1545,28300,"2021-09-03","UCID"
1550,1590,1540,1540,84100,"2021-09-06","UCID"
1540,1560,1535,1535,90900,"2021-09-07","UCID"
1540,1560,1540,1560,16000,"2021-09-08","UCID"
1565,1580,1540,1570,35900,"2021-09-09","UCID"
1580,1590,1555,1565,41200,"2021-09-10","UCID"
1565,1585,1555,1560,17700,"2021-09-13","UCID"
1560,1590,1560,1560,133000,"2021-09-14","UCID"
1565,1570,1565,1565,5100,"2021-09-15","UCID"
1565,1565,1560,1565,6300,"2021-09-16","UCID"
1565,1565,1545,1545,17500,"2021-09-17","UCID"
1550,1580,1550,1555,4900,"2021-09-20","UCID"
1555,1575,1550,1555,23700,"2021-09-21","UCID"
1555,1575,1550,1555,8300,"2021-09-22","UCID"
1560,1575,1560,1575,15600,"2021-09-23","UCID"
1575,1580,1560,1580,58500,"2021-09-24","UCID"
1580,1600,1555,1570,136100,"2021-09-27","UCID"
1570,1580,1565,1570,1665800,"2021-09-28","UCID"
1570,1570,1545,1550,102800,"2021-09-29","UCID"
1550,1570,1535,1560,138100,"2021-09-30","UCID"
1560,1590,1550,1555,50000,"2021-10-01","UCID"
1550,1560,1550,1555,191400,"2021-10-04","UCID"
1555,1595,1540,1590,545500,"2021-10-05","UCID"
1590,1610,1580,1610,504700,"2021-10-06","UCID"
1610,1610,1580,1580,518800,"2021-10-07","UCID"
1580,1635,1580,1635,1922600,"2021-10-08","UCID"
1635,1650,1630,1640,671900,"2021-10-11","UCID"
1635,1635,1600,1615,106900,"2021-10-12","UCID"
1615,1615,1600,1605,29100,"2021-10-13","UCID"
1605,1605,1585,1595,84800,"2021-10-14","UCID"
1595,1600,1585,1585,530600,"2021-10-15","UCID"
1580,1600,1580,1585,359200,"2021-10-18","UCID"
1585,1600,1585,1590,2180200,"2021-10-19","UCID"
1605,1610,1590,1595,146500,"2021-10-21","UCID"
1590,1595,1585,1590,56300,"2021-10-22","UCID"
1590,1590,1570,1575,54200,"2021-10-25","UCID"
1575,1575,1550,1560,195500,"2021-10-26","UCID"
1560,1650,1545,1650,359400,"2021-10-27","UCID"
1640,1650,1545,1600,227300,"2021-10-28","UCID"
1595,1605,1595,1605,74700,"2021-10-29","UCID"
1605,1610,1600,1610,30400,"2021-11-01","UCID"
1610,1615,1605,1605,538700,"2021-11-02","UCID"
1605,1615,1590,1615,566100,"2021-11-03","UCID"
1615,1615,1605,1610,433300,"2021-11-04","UCID"
1600,1615,1600,1610,123700,"2021-11-05","UCID"
1610,1615,1605,1610,40600,"2021-11-08","UCID"
1615,1700,1610,1650,103700,"2021-11-09","UCID"
1650,1670,1650,1660,125200,"2021-11-10","UCID"
1670,1670,1645,1655,46300,"2021-11-11","UCID"
1660,1660,1615,1625,74800,"2021-11-12","UCID"
1625,1630,1595,1600,38100,"2021-11-15","UCID"
1595,1600,1590,1595,97300,"2021-11-16","UCID"
1595,1600,1575,1575,131500,"2021-11-17","UCID"
1575,1575,1550,1555,347200,"2021-11-18","UCID"
1560,1575,1540,1540,518600,"2021-11-19","UCID"
1540,1570,1540,1550,4433200,"2021-11-22","UCID"
1555,1560,1535,1545,4030300,"2021-11-23","UCID"
1555,1555,1520,1525,514100,"2021-11-24","UCID"
1525,1540,1515,1520,478900,"2021-11-25","UCID"
1520,1535,1460,1460,975800,"2021-11-26","UCID"
1465,1465,1430,1445,1954800,"2021-11-29","UCID"
1445,1450,1430,1435,1032500,"2021-11-30","UCID"
1435,1475,1435,1440,108300,"2021-12-01","UCID"
1445,1460,1435,1435,122000,"2021-12-02","UCID"
1450,1450,1435,1435,49400,"2021-12-03","UCID"
1440,1445,1435,1435,200500,"2021-12-06","UCID"
1435,1445,1435,1445,31500,"2021-12-07","UCID"
1445,1450,1430,1440,367400,"2021-12-08","UCID"
1445,1460,1440,1445,453200,"2021-12-09","UCID"
1445,1455,1440,1455,45300,"2021-12-10","UCID"
1465,1480,1465,1475,1078900,"2021-12-13","UCID"
1495,1500,1440,1465,226100,"2021-12-14","UCID"
1465,1475,1455,1465,73700,"2021-12-15","UCID"
1480,1485,1475,1480,247100,"2021-12-16","UCID"
1480,1495,1480,1480,28200,"2021-12-17","UCID"
1480,1490,1470,1475,156400,"2021-12-20","UCID"
1475,1475,1445,1455,41700,"2021-12-21","UCID"
1465,1465,1450,1450,65300,"2021-12-22","UCID"
1450,1455,1440,1445,96500,"2021-12-23","UCID"
1450,1465,1445,1450,21600,"2021-12-24","UCID"
1450,1465,1435,1450,43500,"2021-12-27","UCID"
1450,1460,1445,1455,18600,"2021-12-28","UCID"
1455,1460,1440,1445,11900,"2021-12-29","UCID"
1445,1460,1440,1450,25700,"2021-12-30","UCID"
1450,1475,1435,1475,116400,"2022-01-03","UCID"
1480,1485,1465,1470,1096800,"2022-01-04","UCID"
1470,1475,1465,1470,255800,"2022-01-05","UCID"
1470,1475,1435,1435,117700,"2022-01-06","UCID"
1460,1465,1445,1450,228900,"2022-01-07","UCID"
1450,1470,1450,1450,22000,"2022-01-10","UCID"
1465,1475,1450,1450,19800,"2022-01-11","UCID"
1450,1475,1445,1450,159900,"2022-01-12","UCID"
1450,1450,1445,1445,13700,"2022-01-13","UCID"
1445,1450,1440,1445,293200,"2022-01-14","UCID"
1445,1445,1430,1435,103400,"2022-01-17","UCID"
1440,1440,1425,1430,413800,"2022-01-18","UCID"
1430,1440,1430,1435,706400,"2022-01-19","UCID"
1435,1470,1430,1450,769000,"2022-01-20","UCID"
1435,1455,1430,1455,80100,"2022-01-21","UCID"
1455,1455,1435,1450,649700,"2022-01-24","UCID"
1450,1450,1430,1445,1999600,"2022-01-25","UCID"
1450,1475,1435,1435,564000,"2022-01-26","UCID"
1435,1435,1415,1420,156700,"2022-01-27","UCID"
1420,1435,1420,1430,10900,"2022-01-28","UCID"
1430,1460,1430,1440,24700,"2022-01-31","UCID"
1440,1445,1435,1435,5500,"2022-02-02","UCID"
1440,1440,1420,1425,255000,"2022-02-03","UCID"
1425,1435,1415,1420,62300,"2022-02-04","UCID"
1420,1475,1415,1420,635700,"2022-02-07","UCID"
1420,1500,1415,1470,150500,"2022-02-08","UCID"
1465,1475,1445,1460,81600,"2022-02-09","UCID"
1455,1465,1445,1460,22600,"2022-02-10","UCID"
1455,1485,1450,1480,26300,"2022-02-11","UCID"
1480,1480,1420,1425,102300,"2022-02-14","UCID"
1425,1465,1425,1465,16200,"2022-02-15","UCID"
1465,1465,1450,1460,29400,"2022-02-16","UCID"
1455,1455,1435,1445,49600,"2022-02-17","UCID"
1445,1450,1435,1445,121700,"2022-02-18","UCID"
1450,1455,1435,1435,9600,"2022-02-21","UCID"
1445,1475,1445,1470,56400,"2022-02-22","UCID"
1470,1550,1470,1550,682400,"2022-02-23","UCID"
1545,1550,1470,1470,3e+05,"2022-02-24","UCID"
1470,1500,1465,1500,359900,"2022-02-25","UCID"
1500,1500,1480,1490,257400,"2022-03-01","UCID"
1490,1500,1470,1470,77900,"2022-03-02","UCID"
1470,1500,1445,1460,125500,"2022-03-04","UCID"
1460,1490,1455,1465,206000,"2022-03-07","UCID"
1465,1485,1430,1450,100200,"2022-03-08","UCID"
1450,1450,1425,1450,55200,"2022-03-09","UCID"
1450,1465,1450,1450,15800,"2022-03-10","UCID"
1450,1455,1450,1450,13000,"2022-03-11","UCID"
1475,1475,1445,1450,35500,"2022-03-14","UCID"
1460,1460,1430,1430,56900,"2022-03-15","UCID"
1435,1480,1425,1435,181800,"2022-03-16","UCID"
1435,1460,1430,1430,16200,"2022-03-17","UCID"
1430,1445,1390,1410,484200,"2022-03-18","UCID"
1410,1420,1390,1395,94400,"2022-03-21","UCID"
1400,1425,1380,1400,161500,"2022-03-22","UCID"
1400,1400,1365,1380,289100,"2022-03-23","UCID"
1380,1400,1375,1390,44500,"2022-03-24","UCID"
1395,1400,1375,1395,65300,"2022-03-25","UCID"
1400,1410,1390,1400,149900,"2022-03-28","UCID"
1400,1415,1390,1400,81600,"2022-03-29","UCID"
1400,1420,1390,1390,140700,"2022-03-30","UCID"
1390,1420,1385,1400,155500,"2022-03-31","UCID"
1405,1410,1400,1410,498000,"2022-04-01","UCID"
1410,1425,1400,1400,1485600,"2022-04-04","UCID"
1400,1415,1395,1400,41000,"2022-04-05","UCID"
1400,1425,1385,1390,185800,"2022-04-06","UCID"
1390,1400,1385,1390,37000,"2022-04-07","UCID"
1390,1390,1350,1355,521300,"2022-04-08","UCID"
1360,1385,1355,1360,52900,"2022-04-11","UCID"
1360,1370,1360,1370,111800,"2022-04-12","UCID"
1370,1380,1370,1370,15700,"2022-04-13","UCID"
1370,1370,1350,1355,264500,"2022-04-14","UCID"
1370,1395,1360,1380,21100,"2022-04-18","UCID"
1380,1380,1365,1365,47700,"2022-04-19","UCID"
1370,1370,1355,1355,57000,"2022-04-20","UCID"
1365,1365,1350,1350,182000,"2022-04-21","UCID"
1355,1375,1345,1350,89200,"2022-04-22","UCID"
1350,1350,1275,1295,1306100,"2022-04-25","UCID"
1295,1300,1280,1280,186500,"2022-04-26","UCID"
1285,1295,1275,1295,102800,"2022-04-27","UCID"
1300,1300,1270,1300,139800,"2022-04-28","UCID"
1300,1305,1245,1275,265800,"2022-05-09","UCID"
1275,1280,1250,1260,299500,"2022-05-10","UCID"
1265,1270,1210,1210,1028100,"2022-05-11","UCID"
1220,1270,1220,1230,103700,"2022-05-12","UCID"
1230,1250,1225,1250,128100,"2022-05-13","UCID"
1255,1300,1220,1245,316400,"2022-05-17","UCID"
1250,1260,1230,1250,19800,"2022-05-18","UCID"
1250,1250,1170,1180,1812100,"2022-05-19","UCID"
1185,1205,1150,1175,649400,"2022-05-20","UCID"
1180,1210,1175,1180,358500,"2022-05-23","UCID"
1180,1200,1145,1175,360300,"2022-05-24","UCID"
1175,1215,1175,1210,263300,"2022-05-25","UCID"
1210,1230,1185,1200,243700,"2022-05-27","UCID"
1210,1215,1185,1210,1272400,"2022-05-30","UCID"
1210,1225,1195,1210,721000,"2022-05-31","UCID"
1210,1255,1210,1240,259800,"2022-06-02","UCID"
1250,1250,1225,1225,50000,"2022-06-03","UCID"
1235,1235,1210,1220,1639400,"2022-06-06","UCID"
1220,1225,1195,1215,3077100,"2022-06-07","UCID"
1215,1215,1195,1200,5359900,"2022-06-08","UCID"
1195,1220,1195,1200,2261000,"2022-06-09","UCID"
1205,1210,1190,1190,4449200,"2022-06-10","UCID"
1190,1200,1180,1190,137300,"2022-06-13","UCID"
1190,1200,1190,1195,68700,"2022-06-14","UCID"
1195,1200,1180,1190,137400,"2022-06-15","UCID"
1190,1200,1180,1190,55500,"2022-06-16","UCID"
1190,1200,1180,1190,501100,"2022-06-17","UCID"
1190,1195,1185,1190,664300,"2022-06-20","UCID"
1190,1195,1185,1190,1032000,"2022-06-21","UCID"
1190,1215,1190,1205,860200,"2022-06-22","UCID"
1210,1215,1195,1200,64800,"2022-06-23","UCID"
1205,1215,1200,1210,186900,"2022-06-24","UCID"
1210,1215,1210,1215,46400,"2022-06-27","UCID"
1215,1225,1205,1220,62200,"2022-06-28","UCID"
1220,1230,1210,1225,137400,"2022-06-29","UCID"
1225,1225,1220,1220,58500,"2022-06-30","UCID"
1220,1225,1215,1225,228700,"2022-07-01","UCID"
1225,1225,1210,1210,179400,"2022-07-04","UCID"
1210,1230,1210,1230,824800,"2022-07-05","UCID"
1225,1235,1215,1230,478000,"2022-07-06","UCID"
1230,1230,1210,1220,51900,"2022-07-07","UCID"
1210,1225,1205,1220,302400,"2022-07-08","UCID"
1220,1220,1210,1220,54800,"2022-07-11","UCID"
1220,1220,1215,1220,601700,"2022-07-12","UCID"
1220,1225,1220,1225,91500,"2022-07-13","UCID"
1225,1225,1215,1220,20300,"2022-07-14","UCID"
1220,1220,1215,1215,14200,"2022-07-15","UCID"
1215,1225,1205,1220,736000,"2022-07-18","UCID"
1220,1225,1215,1225,1185700,"2022-07-19","UCID"
1225,1250,1225,1235,414000,"2022-07-20","UCID"
1240,1240,1230,1240,69600,"2022-07-21","UCID"
1240,1255,1240,1250,953300,"2022-07-22","UCID"
1250,1260,1250,1250,136800,"2022-07-25","UCID"
1255,1270,1230,1250,465100,"2022-07-26","UCID"
1250,1250,1225,1245,274000,"2022-07-27","UCID"
1245,1260,1220,1220,275600,"2022-07-28","UCID"
1220,1240,1215,1215,156400,"2022-07-29","UCID"
1220,1255,1215,1230,220500,"2022-08-01","UCID"
1230,1240,1200,1230,352800,"2022-08-02","UCID"
1215,1235,1200,1230,58400,"2022-08-03","UCID"
1230,1235,1225,1230,85100,"2022-08-04","UCID"
1230,1245,1220,1230,174500,"2022-08-05","UCID"
1225,1225,1210,1215,133900,"2022-08-08","UCID"
1215,1215,1205,1210,193700,"2022-08-09","UCID"
1210,1210,1200,1205,154000,"2022-08-10","UCID"
1200,1220,1200,1220,965800,"2022-08-11","UCID"
1220,1230,1205,1220,55600,"2022-08-12","UCID"
1220,1225,1215,1215,43600,"2022-08-15","UCID"
1215,1230,1205,1215,485500,"2022-08-16","UCID"
1215,1225,1205,1210,432600,"2022-08-18","UCID"
1205,1210,1180,1195,736000,"2022-08-19","UCID"
1195,1195,1180,1185,297600,"2022-08-22","UCID"
1190,1190,1180,1190,130800,"2022-08-23","UCID"
1190,1190,1180,1185,100200,"2022-08-24","UCID"
1185,1185,1175,1185,79000,"2022-08-25","UCID"
1185,1185,1175,1180,62600,"2022-08-26","UCID"
1180,1180,1145,1155,723100,"2022-08-29","UCID"
1155,1170,1155,1165,253000,"2022-08-30","UCID"
1165,1165,1160,1165,57400,"2022-08-31","UCID"
1170,1175,1165,1170,181300,"2022-09-01","UCID"
1170,1170,1165,1165,35600,"2022-09-02","UCID"
1165,1165,1155,1160,52600,"2022-09-05","UCID"
1160,1165,1155,1160,88300,"2022-09-06","UCID"
1165,1165,1150,1150,332600,"2022-09-07","UCID"
1155,1155,1145,1150,194400,"2022-09-08","UCID"
1160,1160,1135,1135,352700,"2022-09-09","UCID"
1135,1145,1135,1140,197200,"2022-09-12","UCID"
1145,1145,1130,1130,370000,"2022-09-13","UCID"
1130,1135,1120,1130,257500,"2022-09-14","UCID"
1130,1135,1120,1125,171100,"2022-09-15","UCID"
1125,1130,1120,1125,417800,"2022-09-16","UCID"
1130,1130,1115,1120,218300,"2022-09-19","UCID"
1120,1135,1115,1125,99100,"2022-09-20","UCID"
1125,1130,1115,1125,1962400,"2022-09-21","UCID"
1125,1125,1115,1115,146400,"2022-09-22","UCID"
1115,1125,1115,1120,40400,"2022-09-23","UCID"
1120,1125,1115,1120,46200,"2022-09-26","UCID"
1120,1120,1115,1120,112400,"2022-09-27","UCID"
1115,1120,1115,1120,149500,"2022-09-28","UCID"
1120,1155,1120,1145,1754900,"2022-09-29","UCID"
1150,1150,1130,1130,83800,"2022-09-30","UCID"
1130,1130,1120,1125,50600,"2022-10-03","UCID"
1125,1125,1115,1120,624800,"2022-10-04","UCID"
1120,1120,1110,1115,191200,"2022-10-05","UCID"
1115,1120,1110,1115,193000,"2022-10-06","UCID"
1115,1115,1105,1110,164300,"2022-10-07","UCID"
1110,1115,1095,1100,292500,"2022-10-10","UCID"
1100,1130,1100,1125,635500,"2022-10-11","UCID"
1125,1130,1090,1095,731400,"2022-10-12","UCID"
1095,1100,1090,1090,119300,"2022-10-13","UCID"
1090,1095,1070,1075,589400,"2022-10-14","UCID"
1075,1085,1075,1075,84700,"2022-10-17","UCID"
1080,1080,1070,1080,75800,"2022-10-18","UCID"
1075,1090,1075,1090,36400,"2022-10-19","UCID"
1090,1110,1090,1110,24100,"2022-10-20","UCID"
1110,1115,1095,1100,77600,"2022-10-21","UCID"
1110,1110,1095,1100,111900,"2022-10-24","UCID"
1100,1105,1090,1105,13800,"2022-10-25","UCID"
1105,1105,1100,1100,24800,"2022-10-26","UCID"
1100,1100,1090,1095,56200,"2022-10-27","UCID"
1095,1095,1085,1095,457600,"2022-10-28","UCID"
1100,1100,1095,1100,8500,"2022-10-31","UCID"
1100,1100,1095,1100,36800,"2022-11-01","UCID"
1095,1100,1090,1100,7607100,"2022-11-02","UCID"
1100,1105,1095,1100,36400,"2022-11-03","UCID"
1105,1105,1090,1095,70400,"2022-11-04","UCID"
1100,1100,1090,1095,7100,"2022-11-07","UCID"
1095,1095,1090,1090,134500,"2022-11-08","UCID"
1090,1100,1085,1085,170300,"2022-11-09","UCID"
1085,1095,1075,1080,1321400,"2022-11-10","UCID"
1080,1080,1070,1075,416000,"2022-11-11","UCID"
1075,1080,1065,1070,377500,"2022-11-14","UCID"
1070,1080,1070,1080,455800,"2022-11-15","UCID"
1085,1085,1070,1075,253200,"2022-11-16","UCID"
1075,1080,1070,1075,130100,"2022-11-17","UCID"
1075,1080,1065,1070,386100,"2022-11-18","UCID"
1070,1075,1065,1065,1123700,"2022-11-21","UCID"
1065,1065,1055,1055,1150100,"2022-11-22","UCID"
1060,1060,1055,1060,279300,"2022-11-23","UCID"
1060,1060,1045,1050,522200,"2022-11-24","UCID"
1050,1050,1040,1045,350500,"2022-11-25","UCID"
1050,1050,1035,1040,779900,"2022-11-28","UCID"
1050,1100,1040,1100,639000,"2022-11-29","UCID"
1100,1210,1100,1155,1076500,"2022-11-30","UCID"
1155,1155,1125,1135,91700,"2022-12-01","UCID"
1130,1135,1120,1130,34300,"2022-12-02","UCID"
1125,1130,1095,1125,100300,"2022-12-05","UCID"
1120,1120,1095,1110,37200,"2022-12-06","UCID"
1110,1110,1070,1085,55600,"2022-12-07","UCID"
1070,1090,1070,1080,29200,"2022-12-08","UCID"
1080,1090,1080,1080,15700,"2022-12-09","UCID"
1075,1090,1070,1080,46200,"2022-12-12","UCID"
1090,1135,1090,1105,56100,"2022-12-13","UCID"
1100,1110,1100,1105,9100,"2022-12-14","UCID"
1110,1110,1085,1100,46800,"2022-12-15","UCID"
1100,1100,1090,1095,1100,"2022-12-16","UCID"
1100,1100,1080,1080,442300,"2022-12-19","UCID"
1080,1100,1080,1080,14000,"2022-12-20","UCID"
1080,1095,1080,1095,8600,"2022-12-21","UCID"
1095,1110,1085,1100,337300,"2022-12-22","UCID"
1100,1100,1085,1095,52100,"2022-12-23","UCID"
1095,1095,1085,1090,12200,"2022-12-26","UCID"
1100,1100,1080,1080,26600,"2022-12-27","UCID"
1085,1090,1080,1090,8000,"2022-12-28","UCID"
1090,1090,1090,1090,23800,"2022-12-29","UCID"
1090,1100,1085,1095,52500,"2022-12-30","UCID"
1095,1110,1090,1110,6500,"2023-01-02","UCID"
1110,1110,1100,1100,18600,"2023-01-03","UCID"
1100,1110,1090,1105,25500,"2023-01-04","UCID"
1105,1110,1085,1110,52800,"2023-01-05","UCID"
1110,1120,1100,1120,41800,"2023-01-06","UCID"
1120,1125,1115,1120,99600,"2023-01-09","UCID"
1085,1125,1085,1105,9000,"2023-01-10","UCID"
1105,1110,1085,1090,8800,"2023-01-11","UCID"
1085,1110,1085,1110,10500,"2023-01-12","UCID"
1110,1140,1100,1135,47300,"2023-01-13","UCID"
1120,1145,1120,1145,50600,"2023-01-16","UCID"
1145,1145,1130,1140,14300,"2023-01-17","UCID"
1140,1150,1130,1150,109400,"2023-01-18","UCID"
1150,1155,1145,1145,53300,"2023-01-19","UCID"
1140,1140,1120,1140,30300,"2023-01-20","UCID"
1140,1150,1120,1145,58800,"2023-01-24","UCID"
1135,1140,1130,1135,8300,"2023-01-25","UCID"
1135,1150,1125,1130,224500,"2023-01-26","UCID"
1140,1140,1125,1140,12300,"2023-01-27","UCID"
1140,1145,1140,1140,161200,"2023-01-30","UCID"
1140,1150,1140,1150,59300,"2023-01-31","UCID"
1150,1155,1145,1155,27300,"2023-02-01","UCID"
1155,1180,1155,1175,165000,"2023-02-02","UCID"
1175,1190,1175,1175,102900,"2023-02-03","UCID"
1180,1185,1170,1180,58600,"2023-02-06","UCID"
1180,1180,1165,1170,32000,"2023-02-07","UCID"
1160,1180,1160,1170,98500,"2023-02-08","UCID"
1175,1235,1170,1230,1193500,"2023-02-09","UCID"
1230,1300,1230,1260,2335400,"2023-02-10","UCID"
1270,1305,1270,1290,840900,"2023-02-13","UCID"
1290,1300,1260,1275,410300,"2023-02-14","UCID"
1285,1285,1260,1275,113600,"2023-02-15","UCID"
1275,1280,1250,1255,274700,"2023-02-16","UCID"
1255,1280,1245,1280,315600,"2023-02-17","UCID"
1280,1290,1250,1270,76200,"2023-02-20","UCID"
1265,1265,1250,1255,219500,"2023-02-21","UCID"
1255,1255,1230,1235,221400,"2023-02-22","UCID"
1235,1280,1230,1280,293900,"2023-02-23","UCID"
1280,1280,1195,1200,430000,"2023-02-24","UCID"
1200,1200,1160,1170,212100,"2023-02-27","UCID"
1165,1220,1165,1220,270900,"2023-02-28","UCID"
1220,1220,1170,1200,275600,"2023-03-01","UCID"
1200,1205,1190,1195,627900,"2023-03-02","UCID"
1210,1210,1185,1185,336300,"2023-03-03","UCID"
1185,1200,1185,1185,403400,"2023-03-06","UCID"
1185,1205,1185,1190,229300,"2023-03-07","UCID"
1190,1190,1170,1180,343500,"2023-03-08","UCID"
1180,1180,1170,1175,202800,"2023-03-09","UCID"
1175,1175,1160,1165,122000,"2023-03-10","UCID"
1165,1165,1155,1160,55800,"2023-03-13","UCID"
1165,1190,1155,1185,265400,"2023-03-14","UCID"
1185,1190,1175,1175,25800,"2023-03-15","UCID"
1175,1175,1110,1120,60600,"2023-03-16","UCID"
1115,1165,1115,1160,26600,"2023-03-17","UCID"
1155,1155,1100,1150,77800,"2023-03-20","UCID"
1150,1150,1150,1150,4100,"2023-03-21","UCID"
1145,1155,1100,1145,6600,"2023-03-24","UCID"
1150,1155,1145,1150,8800,"2023-03-27","UCID"
1155,1155,1150,1150,34100,"2023-03-28","UCID"
1150,1175,1145,1175,82800,"2023-03-29","UCID"
1175,1175,1165,1165,89800,"2023-03-30","UCID"
1210,1230,1165,1200,285000,"2023-03-31","UCID"
1200,1200,1185,1195,122300,"2023-04-03","UCID"
1195,1195,1170,1175,163700,"2023-04-04","UCID"
1190,1190,1175,1185,180800,"2023-04-05","UCID"
1185,1185,1175,1180,178300,"2023-04-06","UCID"
1180,1180,1175,1180,171900,"2023-04-10","UCID"
1175,1175,1165,1165,30000,"2023-04-11","UCID"
1160,1185,1085,1110,532300,"2023-04-12","UCID"
1105,1185,1100,1185,81800,"2023-04-13","UCID"
1125,1165,1125,1165,300,"2023-04-14","UCID"
1160,1165,1100,1165,71500,"2023-04-17","UCID"
1150,1165,1145,1145,51700,"2023-04-18","UCID"
1180,1180,1145,1145,113100,"2023-04-26","UCID"
1170,1170,1125,1145,37100,"2023-04-27","UCID"
1130,1160,1130,1160,156600,"2023-04-28","UCID"
1160,1165,1135,1165,95300,"2023-05-02","UCID"
1165,1165,1130,1145,45500,"2023-05-03","UCID"
1135,1170,1125,1165,2303100,"2023-05-04","UCID"
1165,1170,1140,1150,3046000,"2023-05-05","UCID"
1150,1220,1150,1215,590600,"2023-05-08","UCID"
1190,1205,1185,1205,192500,"2023-05-09","UCID"
1205,1210,1195,1200,581900,"2023-05-10","UCID"
1205,1215,1200,1215,201800,"2023-05-11","UCID"
1215,1215,1190,1200,151700,"2023-05-12","UCID"
1185,1195,1170,1180,6800,"2023-05-15","UCID"
1185,1200,1100,1100,93200,"2023-05-16","UCID"
1100,1180,1100,1150,14900,"2023-05-17","UCID"
1150,1165,1120,1160,52800,"2023-05-19","UCID"
1130,1155,1115,1135,476300,"2023-05-22","UCID"
1140,1145,1120,1125,174800,"2023-05-23","UCID"
1125,1140,1095,1095,800500,"2023-05-24","UCID"
1105,1110,1090,1095,197500,"2023-05-25","UCID"
1100,1125,1090,1120,54600,"2023-05-26","UCID"
1120,1130,1110,1115,47900,"2023-05-29","UCID"
1115,1135,1105,1120,70900,"2023-05-30","UCID"
1110,1115,1045,1100,807200,"2023-05-31","UCID"
1100,1115,1095,1100,333500,"2023-06-05","UCID"
1095,1115,1095,1105,146100,"2023-06-06","UCID"
1105,1125,1100,1110,1021400,"2023-06-07","UCID"
1110,1120,1105,1115,720900,"2023-06-08","UCID"
1115,1120,1115,1120,185500,"2023-06-09","UCID"
1115,1160,1115,1140,190200,"2023-06-12","UCID"
1140,1140,1130,1140,131000,"2023-06-13","UCID"
1140,1180,1135,1140,720500,"2023-06-14","UCID"
1140,1140,1125,1140,81100,"2023-06-15","UCID"
1140,1200,1130,1200,48600,"2023-06-16","UCID"
1200,1200,1150,1155,20400,"2023-06-19","UCID"
1160,1185,1150,1180,325300,"2023-06-20","UCID"
1170,1180,1160,1165,101700,"2023-06-21","UCID"
1155,1165,1155,1165,416100,"2023-06-22","UCID"
1165,1165,1150,1155,1556200,"2023-06-23","UCID"
1185,1185,1145,1155,1432500,"2023-06-26","UCID"
1150,1165,1150,1160,676800,"2023-06-27","UCID"
1160,1170,1150,1170,283400,"2023-07-03","UCID"
1175,1175,1165,1175,50000,"2023-07-04","UCID"
1175,1175,1165,1170,1323900,"2023-07-05","UCID"
1170,1170,1155,1170,1135200,"2023-07-06","UCID"
1175,1195,1170,1195,528400,"2023-07-07","UCID"
1195,1200,1180,1200,70600,"2023-07-10","UCID"
1200,1205,1175,1195,154100,"2023-07-11","UCID"
1195,1205,1175,1185,197800,"2023-07-12","UCID"
1185,1200,1170,1180,169800,"2023-07-13","UCID"
1190,1190,1170,1190,122400,"2023-07-14","UCID"
1190,1200,1175,1185,570400,"2023-07-17","UCID"
1185,1195,1175,1180,529500,"2023-07-18","UCID"
1180,1180,1165,1170,183400,"2023-07-20","UCID"
1165,1165,1140,1150,519300,"2023-07-21","UCID"
1150,1185,1145,1155,337400,"2023-07-24","UCID"
1155,1155,1145,1150,106300,"2023-07-25","UCID"
1150,1150,1130,1135,1036000,"2023-07-26","UCID"
1135,1135,1130,1130,636900,"2023-07-27","UCID"
1130,1135,1125,1125,250800,"2023-07-28","UCID"
1130,1135,1125,1130,210500,"2023-07-31","UCID"
1130,1130,1125,1130,37600,"2023-08-01","UCID"
1145,1145,1135,1140,62600,"2023-08-02","UCID"
1140,1190,1135,1150,119400,"2023-08-03","UCID"
1150,1180,1135,1150,200500,"2023-08-04","UCID"
1150,1160,1145,1160,533000,"2023-08-07","UCID"
1160,1165,1155,1165,147600,"2023-08-08","UCID"
1165,1165,1155,1160,12600,"2023-08-09","UCID"
1160,1175,1150,1170,1731400,"2023-08-10","UCID"
1170,1180,1165,1175,27300,"2023-08-11","UCID"
1175,1175,1165,1175,154600,"2023-08-14","UCID"
1175,1175,1150,1160,49800,"2023-08-15","UCID"
1180,1250,1170,1220,1144800,"2023-08-16","UCID"
1220,1290,1215,1245,604500,"2023-08-18","UCID"
1265,1275,1255,1270,335300,"2023-08-21","UCID"
1270,1270,1245,1270,140900,"2023-08-22","UCID"
1270,1290,1255,1275,240100,"2023-08-23","UCID"
1275,1275,1245,1265,158800,"2023-08-24","UCID"
1265,1275,1255,1275,144600,"2023-08-25","UCID"
1275,1275,1255,1265,11000,"2023-08-28","UCID"
1265,1280,1265,1275,240000,"2023-08-29","UCID"
1275,1320,1250,1300,598300,"2023-08-30","UCID"
1300,1300,1280,1285,25800,"2023-08-31","UCID"
1285,1320,1285,1285,562100,"2023-09-01","UCID"
1285,1300,1250,1260,166300,"2023-09-04","UCID"
1275,1275,1250,1255,36500,"2023-09-05","UCID"
1255,1270,1250,1255,1047800,"2023-09-06","UCID"
1255,1265,1250,1265,238000,"2023-09-07","UCID"
1255,1270,1250,1270,51900,"2023-09-08","UCID"
1255,1290,1255,1285,192000,"2023-09-11","UCID"
1285,1285,1275,1285,60400,"2023-09-12","UCID"
1295,1295,1280,1290,109700,"2023-09-13","UCID"
1290,1290,1265,1275,5300,"2023-09-14","UCID"
1260,1275,1260,1275,4000,"2023-09-15","UCID"
1260,1290,1250,1290,45400,"2023-09-18","UCID"
1280,1290,1270,1280,18800,"2023-09-19","UCID"
1270,1275,1270,1275,1300,"2023-09-20","UCID"
1275,1285,1275,1280,732700,"2023-09-21","UCID"
1280,1300,1255,1265,325300,"2023-09-22","UCID"
1265,1300,1265,1265,26500,"2023-09-25","UCID"
1260,1260,1195,1200,191300,"2023-09-26","UCID"
1190,1210,1190,1205,35100,"2023-09-27","UCID"
1200,1200,1195,1200,32500,"2023-09-29","UCID"
1200,1200,1180,1195,59700,"2023-10-02","UCID"
1220,1220,1200,1200,1700,"2023-10-03","UCID"
1180,1200,1180,1200,17000,"2023-10-04","UCID"
1200,1200,1200,1200,100,"2023-10-05","UCID"
1180,1200,1180,1195,8600,"2023-10-06","UCID"
1195,1195,1190,1190,20600,"2023-10-09","UCID"
1190,1200,1180,1195,39900,"2023-10-10","UCID"
1190,1205,1180,1190,63000,"2023-10-11","UCID"
1190,1190,1180,1180,8700,"2023-10-12","UCID"
1185,1200,1185,1190,7200,"2023-10-13","UCID"
1200,1225,1190,1190,16100,"2023-10-16","UCID"
1220,1220,1185,1185,12000,"2023-10-17","UCID"
1185,1200,1180,1180,7000,"2023-10-18","UCID"
1180,1180,1150,1165,235300,"2023-10-19","UCID"
1170,1170,1150,1155,11300,"2023-10-20","UCID"
1170,1170,1140,1145,42600,"2023-10-23","UCID"
1140,1150,1135,1145,29300,"2023-10-24","UCID"
1195,1195,1140,1145,51500,"2023-10-25","UCID"
1140,1175,1140,1170,11500,"2023-10-26","UCID"
1165,1170,1140,1165,6600,"2023-10-27","UCID"
1165,1170,1140,1170,9300,"2023-10-30","UCID"
1160,1160,1150,1160,13200,"2023-10-31","UCID"
1180,1190,1105,1120,77700,"2023-11-01","UCID"
1140,1150,1130,1145,182600,"2023-11-02","UCID"
1145,1150,1140,1140,9100,"2023-11-03","UCID"
1140,1150,1140,1140,3900,"2023-11-06","UCID"
1140,1165,1140,1165,5600,"2023-11-07","UCID"
1165,1165,1130,1135,8700,"2023-11-08","UCID"
1120,1160,1120,1135,1200,"2023-11-09","UCID"
1150,1155,1130,1135,32400,"2023-11-10","UCID"
1135,1155,1130,1150,5500,"2023-11-13","UCID"
1145,1145,1130,1140,40100,"2023-11-14","UCID"
1135,1150,1130,1150,11700,"2023-11-15","UCID"
1145,1145,1130,1130,20100,"2023-11-16","UCID"
1125,1140,1115,1120,30000,"2023-11-17","UCID"
1125,1130,1100,1105,326700,"2023-11-20","UCID"
1105,1110,1100,1100,1021700,"2023-11-21","UCID"
1105,1115,1105,1115,6600,"2023-11-22","UCID"
1115,1115,1100,1110,11800,"2023-11-23","UCID"
1110,1110,1105,1105,4000,"2023-11-24","UCID"
1115,1115,1100,1105,102200,"2023-11-27","UCID"
1105,1115,1105,1105,314700,"2023-11-28","UCID"
1105,1110,1095,1095,81100,"2023-11-29","UCID"
1095,1100,1090,1100,17800,"2023-11-30","UCID"
1090,1100,1075,1085,309600,"2023-12-01","UCID"
1080,1110,1080,1090,19800,"2023-12-04","UCID"
1100,1100,1070,1080,132700,"2023-12-05","UCID"
1080,1095,1080,1085,10100,"2023-12-06","UCID"
1085,1105,1085,1100,7400,"2023-12-07","UCID"
1100,1100,1080,1100,20700,"2023-12-08","UCID"
1080,1095,1050,1075,85900,"2023-12-11","UCID"
1075,1075,1050,1065,1021600,"2023-12-12","UCID"
1065,1065,1035,1045,512400,"2023-12-13","UCID"
1055,1055,1040,1040,1067100,"2023-12-14","UCID"
1035,1040,1030,1030,80200,"2023-12-15","UCID"
1030,1040,1015,1020,626500,"2023-12-18","UCID"
1020,1100,1010,1015,102500,"2023-12-19","UCID"
1025,1035,1015,1015,276600,"2023-12-20","UCID"
1015,1035,1015,1020,319800,"2023-12-21","UCID"
1020,1025,1010,1010,1590000,"2023-12-22","UCID"
1020,1020,995,1000,330600,"2023-12-27","UCID"
1000,1010,1000,1005,521500,"2023-12-28","UCID"
1005,1005,1000,1000,229400,"2023-12-29","UCID"
1015,1025,1000,1005,1266000,"2024-01-02","UCID"
1015,1025,1000,1005,1359000,"2024-01-03","UCID"
1005,1015,995,1000,6381300,"2024-01-04","UCID"
1000,1015,995,1005,862000,"2024-01-05","UCID"
1010,1010,995,1000,1209700,"2024-01-08","UCID"
1000,1010,995,1000,860300,"2024-01-09","UCID"
1000,1005,995,995,507800,"2024-01-10","UCID"
1000,1000,995,1000,1070700,"2024-01-11","UCID"
1005,1010,995,1010,300700,"2024-01-12","UCID"
1010,1015,995,1000,534300,"2024-01-15","UCID"
1000,1010,1000,1005,122100,"2024-01-16","UCID"
1005,1005,990,995,1045600,"2024-01-17","UCID"
995,1000,985,990,1097000,"2024-01-18","UCID"
990,1000,975,1000,879900,"2024-01-19","UCID"
1000,1000,980,985,356600,"2024-01-22","UCID"
985,985,970,975,570900,"2024-01-23","UCID"
980,990,965,970,1099900,"2024-01-24","UCID"
970,975,955,960,244000,"2024-01-25","UCID"
960,990,950,965,734100,"2024-01-26","UCID"
970,975,950,950,2399300,"2024-01-29","UCID"
940,945,925,930,677300,"2024-01-30","UCID"
920,940,910,935,1077900,"2024-01-31","UCID"
930,935,920,930,561700,"2024-02-01","UCID"
930,950,920,935,952900,"2024-02-02","UCID"
930,965,925,950,626900,"2024-02-05","UCID"
950,960,935,950,334900,"2024-02-06","UCID"
950,955,940,950,170800,"2024-02-07","UCID"
945,945,935,945,107400,"2024-02-12","UCID"
945,945,940,940,75600,"2024-02-13","UCID"
940,945,925,940,541000,"2024-02-15","UCID"
940,940,935,935,158700,"2024-02-16","UCID"
940,940,920,930,297400,"2024-02-19","UCID"
960,1000,955,965,3978200,"2024-02-20","UCID"
975,990,960,965,3914800,"2024-02-21","UCID"
970,980,960,970,4787300,"2024-02-22","UCID"
975,995,975,975,3210700,"2024-02-23","UCID"
980,985,970,975,495800,"2024-02-26","UCID"
975,975,960,960,622400,"2024-02-27","UCID"
970,980,955,955,622300,"2024-02-28","UCID"
960,960,945,955,1083100,"2024-02-29","UCID"
970,990,955,955,113800,"2024-03-01","UCID"
960,965,950,960,201700,"2024-03-04","UCID"
960,960,940,945,548900,"2024-03-05","UCID"
945,950,935,945,316900,"2024-03-06","UCID"
945,945,935,940,357600,"2024-03-07","UCID"
940,945,935,940,1243500,"2024-03-08","UCID"
945,950,935,945,2008600,"2024-03-13","UCID"
945,945,930,935,3559500,"2024-03-14","UCID"
945,950,930,930,1592600,"2024-03-15","UCID"
930,935,925,930,1587400,"2024-03-18","UCID"
930,930,920,925,1104600,"2024-03-19","UCID"
925,930,910,910,1572100,"2024-03-20","UCID"
915,930,915,920,1346500,"2024-03-21","UCID"
925,930,920,925,383300,"2024-03-22","UCID"
935,935,920,920,276200,"2024-03-25","UCID"
925,925,915,920,1545800,"2024-03-26","UCID"
920,930,910,915,1605900,"2024-03-27","UCID"
915,915,900,910,1945700,"2024-03-28","UCID"
915,915,890,900,3347900,"2024-04-01","UCID"
905,905,885,885,1310800,"2024-04-02","UCID"
895,895,875,880,1259300,"2024-04-03","UCID"
880,890,875,885,626300,"2024-04-04","UCID"
890,895,885,885,709300,"2024-04-05","UCID"
885,895,855,860,3753200,"2024-04-16","UCID"
860,870,850,860,891100,"2024-04-17","UCID"
865,865,845,850,1379000,"2024-04-18","UCID"
850,850,815,835,1121500,"2024-04-19","UCID"
835,835,800,800,2830400,"2024-04-22","UCID"
810,815,765,785,4747200,"2024-04-23","UCID"
790,795,765,765,2437500,"2024-04-24","UCID"
770,790,760,780,998100,"2024-04-25","UCID"
780,790,755,775,2005200,"2024-04-26","UCID"
775,780,760,765,1097500,"2024-04-29","UCID"
765,785,765,780,1214900,"2024-04-30","UCID"
785,800,765,770,3441400,"2024-05-02","UCID"
770,775,755,760,1299900,"2024-05-03","UCID"
770,770,755,765,1472900,"2024-05-06","UCID"
760,765,740,750,6652600,"2024-05-07","UCID"
755,770,745,760,2269700,"2024-05-08","UCID"
765,795,750,785,3298300,"2024-05-13","UCID"
785,835,775,825,4085100,"2024-05-14","UCID"
825,850,820,845,1795900,"2024-05-15","UCID"
855,855,795,810,3106100,"2024-05-16","UCID"
815,835,810,830,479200,"2024-05-17","UCID"
830,845,820,840,735900,"2024-05-20","UCID"
835,840,820,830,736700,"2024-05-21","UCID"
835,850,825,840,1085600,"2024-05-22","UCID"
840,860,840,850,1921800,"2024-05-27","UCID"
860,860,815,850,2027300,"2024-05-28","UCID"
850,860,835,845,599500,"2024-05-29","UCID"
850,875,835,865,2222100,"2024-05-30","UCID"
875,875,860,860,923300,"2024-05-31","UCID"
860,870,855,865,932100,"2024-06-03","UCID"
865,875,850,855,1760800,"2024-06-04","UCID"
845,865,845,860,700800,"2024-06-05","UCID"
860,875,845,860,1737700,"2024-06-06","UCID"
860,875,860,870,1767100,"2024-06-07","UCID"
870,885,860,885,912700,"2024-06-10","UCID"
885,885,865,865,440500,"2024-06-11","UCID"
865,870,860,865,582000,"2024-06-12","UCID"
855,870,855,865,353300,"2024-06-13","UCID"
865,870,855,855,1214900,"2024-06-14","UCID"
855,865,845,860,2022000,"2024-06-19","UCID"
860,865,785,845,4606700,"2024-06-20","UCID"
840,860,830,845,1281300,"2024-06-21","UCID"
845,855,845,850,1329200,"2024-06-24","UCID"
850,855,845,855,836300,"2024-06-25","UCID"
850,860,850,850,1367200,"2024-06-26","UCID"
855,855,850,850,497400,"2024-06-27","UCID"
850,865,850,860,1957400,"2024-06-28","UCID"
860,870,855,865,510800,"2024-07-01","UCID"
870,875,860,860,636500,"2024-07-02","UCID"
860,870,860,860,2472600,"2024-07-03","UCID"
865,885,865,880,662700,"2024-07-04","UCID"
885,910,880,905,658100,"2024-07-05","UCID"
915,915,900,910,1030600,"2024-07-08","UCID"
910,920,900,920,622500,"2024-07-09","UCID"
920,925,915,915,574300,"2024-07-10","UCID"
915,920,910,915,258200,"2024-07-11","UCID"
915,920,910,915,1271800,"2024-07-12","UCID"
915,915,895,895,1313200,"2024-07-15","UCID"
895,900,890,895,302000,"2024-07-16","UCID"
895,910,895,900,1048800,"2024-07-17","UCID"
900,905,890,900,644700,"2024-07-18","UCID"
900,910,890,910,1170400,"2024-07-19","UCID"
910,915,905,905,619600,"2024-07-22","UCID"
910,910,900,900,1194600,"2024-07-23","UCID"
900,915,900,910,2350300,"2024-07-24","UCID"
910,915,905,905,133600,"2024-07-25","UCID"
905,905,895,895,152200,"2024-07-26","UCID"
895,905,895,900,132400,"2024-07-29","UCID"
905,915,900,905,215000,"2024-07-30","UCID"
905,935,905,930,1121800,"2024-07-31","UCID"
930,945,920,930,688000,"2024-08-01","UCID"
930,945,920,935,164800,"2024-08-02","UCID"
935,940,875,880,658200,"2024-08-05","UCID"
875,915,875,910,984400,"2024-08-06","UCID"
910,950,910,945,1808200,"2024-08-07","UCID"
945,945,925,930,245100,"2024-08-08","UCID"
930,940,920,930,190900,"2024-08-09","UCID"
940,950,935,945,739300,"2024-08-12","UCID"
945,960,930,945,599300,"2024-08-13","UCID"
955,955,930,950,301700,"2024-08-14","UCID"
950,975,945,960,1056300,"2024-08-15","UCID"
960,975,960,970,531500,"2024-08-16","UCID"
970,985,935,940,9943200,"2024-08-19","UCID"
950,990,950,960,704300,"2024-08-20","UCID"
955,960,940,950,144100,"2024-08-21","UCID"
950,950,940,945,133200,"2024-08-22","UCID"
945,970,945,960,116500,"2024-08-23","UCID"
965,965,945,960,273300,"2024-08-26","UCID"
960,965,950,960,275000,"2024-08-27","UCID"
960,980,960,970,391200,"2024-08-28","UCID"
970,995,960,990,1466500,"2024-08-29","UCID"
990,995,980,980,1188500,"2024-08-30","UCID"
990,995,980,990,389600,"2024-09-02","UCID"
990,995,980,980,82700,"2024-09-03","UCID"
980,985,960,965,242500,"2024-09-04","UCID"
970,985,970,980,165900,"2024-09-05","UCID"
970,990,950,965,415200,"2024-09-06","UCID"
965,995,965,975,119200,"2024-09-09","UCID"
985,985,970,975,153000,"2024-09-10","UCID"
980,985,960,980,340200,"2024-09-11","UCID"
980,990,975,985,602600,"2024-09-12","UCID"
985,985,970,970,173200,"2024-09-13","UCID"
970,975,960,960,270900,"2024-09-17","UCID"
960,975,955,970,258400,"2024-09-18","UCID"
970,970,950,960,311400,"2024-09-19","UCID"
960,985,960,970,585800,"2024-09-20","UCID"
970,1025,970,1010,1568500,"2024-09-23","UCID"
1010,1040,1010,1030,1165300,"2024-09-24","UCID"
1030,1035,1015,1015,514000,"2024-09-25","UCID"
1015,1035,1005,1005,822600,"2024-09-26","UCID"
1005,1030,995,1010,346900,"2024-09-27","UCID"
1015,1025,980,1020,352200,"2024-09-30","UCID"
1020,1035,1000,1005,490300,"2024-10-01","UCID"
1020,1020,1005,1010,648800,"2024-10-02","UCID"
1015,1020,1005,1010,230300,"2024-10-03","UCID"
1010,1015,980,980,175800,"2024-10-04","UCID"
990,1000,975,985,267500,"2024-10-07","UCID"
1000,1005,980,995,207800,"2024-10-08","UCID"
990,1005,990,1000,224500,"2024-10-09","UCID"
1000,1015,1000,1005,324900,"2024-10-10","UCID"
1005,1010,975,1005,441400,"2024-10-11","UCID"
1000,1015,990,1015,187300,"2024-10-14","UCID"
1015,1015,995,1000,77800,"2024-10-15","UCID"
995,1005,995,1000,1049900,"2024-10-16","UCID"
1000,1010,985,1000,341300,"2024-10-17","UCID"
1000,1010,990,1000,86600,"2024-10-18","UCID"
1000,1005,985,995,275100,"2024-10-21","UCID"
990,995,980,990,97300,"2024-10-22","UCID"
990,990,960,970,1052100,"2024-10-23","UCID"
965,975,955,970,286200,"2024-10-24","UCID"
965,970,960,965,123900,"2024-10-25","UCID"
965,975,960,960,75400,"2024-10-28","UCID"
960,965,950,960,54100,"2024-10-29","UCID"
960,960,930,955,392500,"2024-10-30","UCID"
955,985,950,960,245900,"2024-10-31","UCID"
930,930,805,855,1766700,"2024-11-01","UCID"