"Open","High","Low","Close","Volume","Date","Emiten"
590,590,570,590,74282400,"2019-09-02","KEEN"
610,710,590,655,92037500,"2019-09-03","KEEN"
655,715,645,705,63289600,"2019-09-04","KEEN"
710,740,700,720,40137300,"2019-09-05","KEEN"
720,725,690,695,35909000,"2019-09-06","KEEN"
700,710,695,695,26896400,"2019-09-09","KEEN"
680,705,645,700,34622700,"2019-09-10","KEEN"
700,715,690,695,22152200,"2019-09-11","KEEN"
695,700,680,690,31385700,"2019-09-12","KEEN"
690,700,680,680,32061200,"2019-09-13","KEEN"
680,685,635,635,38812200,"2019-09-16","KEEN"
635,645,625,635,22781900,"2019-09-17","KEEN"
635,650,635,640,31215000,"2019-09-18","KEEN"
640,650,640,650,33121600,"2019-09-19","KEEN"
655,680,650,670,32007400,"2019-09-20","KEEN"
670,675,635,640,33101700,"2019-09-23","KEEN"
640,650,625,640,32590800,"2019-09-24","KEEN"
640,640,630,635,32572400,"2019-09-25","KEEN"
635,650,630,640,34000500,"2019-09-26","KEEN"
635,640,630,635,31074200,"2019-09-27","KEEN"
635,645,630,635,33185300,"2019-09-30","KEEN"
635,640,630,630,32792900,"2019-10-01","KEEN"
630,635,600,610,37878700,"2019-10-02","KEEN"
605,610,600,605,19144800,"2019-10-03","KEEN"
605,610,600,600,22245200,"2019-10-04","KEEN"
605,605,600,605,17674500,"2019-10-07","KEEN"
605,610,600,600,17876000,"2019-10-08","KEEN"
605,605,600,600,16624600,"2019-10-09","KEEN"
605,605,595,595,18469500,"2019-10-10","KEEN"
600,605,595,600,18791300,"2019-10-11","KEEN"
600,605,595,600,17953900,"2019-10-14","KEEN"
600,605,595,600,18205600,"2019-10-15","KEEN"
600,605,595,595,10016900,"2019-10-16","KEEN"
595,605,595,595,7235100,"2019-10-17","KEEN"
595,600,595,595,695900,"2019-10-18","KEEN"
595,600,565,595,9522700,"2019-10-21","KEEN"
595,600,590,600,8566400,"2019-10-22","KEEN"
600,610,595,605,11187700,"2019-10-23","KEEN"
605,705,605,675,23880800,"2019-10-24","KEEN"
675,690,645,650,11394400,"2019-10-25","KEEN"
650,670,640,650,12907100,"2019-10-28","KEEN"
650,650,630,630,6833600,"2019-10-29","KEEN"
630,660,625,645,9674900,"2019-10-30","KEEN"
650,660,640,640,5743300,"2019-10-31","KEEN"
640,655,635,645,4065000,"2019-11-01","KEEN"
650,675,645,660,9762500,"2019-11-04","KEEN"
665,670,650,650,4812700,"2019-11-05","KEEN"
655,655,640,645,5238000,"2019-11-06","KEEN"
645,660,635,655,9224600,"2019-11-07","KEEN"
655,660,645,650,5620300,"2019-11-08","KEEN"
650,655,625,625,7238000,"2019-11-11","KEEN"
625,635,620,630,4746100,"2019-11-12","KEEN"
630,640,625,635,5402100,"2019-11-13","KEEN"
635,645,625,630,6732300,"2019-11-14","KEEN"
630,640,570,590,8482100,"2019-11-15","KEEN"
590,590,460,535,6586900,"2019-11-18","KEEN"
510,570,484,570,3691200,"2019-11-19","KEEN"
555,595,525,560,769700,"2019-11-20","KEEN"
595,610,580,610,1284500,"2019-11-21","KEEN"
610,620,585,610,962000,"2019-11-22","KEEN"
600,610,590,610,556600,"2019-11-25","KEEN"
605,610,595,605,12314300,"2019-11-26","KEEN"
605,605,570,600,4580600,"2019-11-27","KEEN"
600,600,580,600,4364400,"2019-11-28","KEEN"
600,605,590,605,4384900,"2019-11-29","KEEN"
605,610,585,595,3778800,"2019-12-02","KEEN"
595,595,575,575,4354300,"2019-12-03","KEEN"
570,580,555,580,4814700,"2019-12-04","KEEN"
575,580,560,580,5022400,"2019-12-05","KEEN"
580,580,550,575,4546200,"2019-12-06","KEEN"
570,595,560,595,5330400,"2019-12-09","KEEN"
590,590,555,580,5126200,"2019-12-10","KEEN"
580,580,565,570,3164900,"2019-12-11","KEEN"
570,570,565,570,2880600,"2019-12-12","KEEN"
570,580,565,575,4160600,"2019-12-13","KEEN"
570,580,570,580,3048100,"2019-12-16","KEEN"
575,575,560,575,3809000,"2019-12-17","KEEN"
575,575,560,570,4144000,"2019-12-18","KEEN"
565,570,555,565,4251700,"2019-12-19","KEEN"
565,565,540,565,2214400,"2019-12-20","KEEN"
560,560,545,560,3180100,"2019-12-23","KEEN"
555,555,550,555,3767100,"2019-12-26","KEEN"
555,555,540,550,2909400,"2019-12-27","KEEN"
550,600,540,550,2738300,"2019-12-30","KEEN"
550,555,545,555,3251500,"2020-01-02","KEEN"
550,550,540,550,1725000,"2020-01-03","KEEN"
545,550,540,545,1497400,"2020-01-06","KEEN"
545,545,510,510,704500,"2020-01-07","KEEN"
515,515,486,496,2298400,"2020-01-08","KEEN"
496,496,468,486,1985300,"2020-01-09","KEEN"
486,496,474,486,1991000,"2020-01-10","KEEN"
488,490,486,488,2114500,"2020-01-13","KEEN"
488,488,478,480,1775100,"2020-01-14","KEEN"
474,476,456,456,2209500,"2020-01-15","KEEN"
456,456,396,428,3571300,"2020-01-16","KEEN"
420,450,420,446,2265500,"2020-01-17","KEEN"
446,454,432,442,2465700,"2020-01-20","KEEN"
440,505,432,454,2320800,"2020-01-21","KEEN"
452,452,430,446,2147900,"2020-01-22","KEEN"
446,454,422,438,2298700,"2020-01-23","KEEN"
438,438,420,428,1711200,"2020-01-24","KEEN"
426,436,422,434,2315900,"2020-01-27","KEEN"
432,432,416,416,2513300,"2020-01-28","KEEN"
416,420,414,414,2376200,"2020-01-29","KEEN"
416,418,414,416,2212200,"2020-01-30","KEEN"
416,420,402,416,2343300,"2020-01-31","KEEN"
414,414,402,414,2483800,"2020-02-03","KEEN"
410,410,402,406,2341500,"2020-02-04","KEEN"
406,418,400,418,3024700,"2020-02-05","KEEN"
418,418,400,414,2253000,"2020-02-06","KEEN"
418,418,414,416,2233000,"2020-02-07","KEEN"
416,418,404,416,2410600,"2020-02-10","KEEN"
416,416,400,410,1900000,"2020-02-11","KEEN"
410,412,392,404,2736900,"2020-02-12","KEEN"
400,412,396,400,2383300,"2020-02-13","KEEN"
380,408,380,402,2293100,"2020-02-14","KEEN"
402,402,390,390,2532400,"2020-02-17","KEEN"
396,400,370,378,2825800,"2020-02-18","KEEN"
386,396,386,396,2513600,"2020-02-19","KEEN"
396,398,382,396,2470500,"2020-02-20","KEEN"
378,398,378,398,1160900,"2020-02-21","KEEN"
398,398,382,396,2701300,"2020-02-24","KEEN"
394,394,388,390,2488200,"2020-02-25","KEEN"
388,390,358,390,2159900,"2020-02-26","KEEN"
388,398,384,394,2508100,"2020-02-27","KEEN"
396,396,360,392,3287000,"2020-02-28","KEEN"
390,390,378,390,2457800,"2020-03-02","KEEN"
388,390,376,390,2468200,"2020-03-03","KEEN"
384,390,384,390,2395200,"2020-03-04","KEEN"
384,392,384,390,2417900,"2020-03-05","KEEN"
388,392,384,392,2455100,"2020-03-06","KEEN"
390,392,382,392,2451600,"2020-03-09","KEEN"
388,390,384,386,2357000,"2020-03-10","KEEN"
384,388,380,388,2492100,"2020-03-11","KEEN"
388,388,350,350,2591900,"2020-03-12","KEEN"
350,360,326,332,2419500,"2020-03-13","KEEN"
332,338,312,338,2032600,"2020-03-16","KEEN"
338,342,316,316,1955300,"2020-03-17","KEEN"
302,382,294,382,1858900,"2020-03-18","KEEN"
368,380,356,380,1561600,"2020-03-19","KEEN"
380,382,354,374,1171100,"2020-03-20","KEEN"
354,370,348,348,1065700,"2020-03-23","KEEN"
348,354,324,350,113600,"2020-03-24","KEEN"
330,354,330,354,237100,"2020-03-26","KEEN"
382,382,330,330,281600,"2020-03-27","KEEN"
330,368,310,346,38700,"2020-03-30","KEEN"
380,380,358,366,78100,"2020-03-31","KEEN"
370,370,342,350,19400,"2020-04-01","KEEN"
338,368,326,348,9900,"2020-04-02","KEEN"
348,370,336,340,52600,"2020-04-03","KEEN"
340,376,320,374,86700,"2020-04-06","KEEN"
374,374,350,370,98000,"2020-04-07","KEEN"
350,372,348,370,177300,"2020-04-08","KEEN"
372,372,350,368,44800,"2020-04-09","KEEN"
350,370,344,362,139400,"2020-04-13","KEEN"
370,370,340,350,41800,"2020-04-14","KEEN"
370,370,340,366,160600,"2020-04-15","KEEN"
344,364,344,350,4500,"2020-04-16","KEEN"
342,350,330,350,118000,"2020-04-17","KEEN"
350,350,340,348,93200,"2020-04-20","KEEN"
330,350,328,350,20200,"2020-04-21","KEEN"
332,350,330,348,29300,"2020-04-22","KEEN"
348,350,338,348,7900,"2020-04-23","KEEN"
350,350,340,348,4000,"2020-04-24","KEEN"
330,350,324,330,126900,"2020-04-27","KEEN"
330,330,308,330,86200,"2020-04-28","KEEN"
310,324,308,308,329300,"2020-04-29","KEEN"
320,320,300,320,7800,"2020-04-30","KEEN"
320,322,298,322,62500,"2020-05-04","KEEN"
320,320,312,318,43900,"2020-05-05","KEEN"
320,320,306,318,813800,"2020-05-06","KEEN"
326,326,302,318,1693000,"2020-05-08","KEEN"
300,318,296,300,2135800,"2020-05-11","KEEN"
298,300,280,300,2009200,"2020-05-12","KEEN"
286,290,280,282,2240100,"2020-05-13","KEEN"
280,280,264,278,1536100,"2020-05-14","KEEN"
276,298,260,298,3117900,"2020-05-15","KEEN"
282,282,278,282,252500,"2020-05-18","KEEN"
282,282,264,270,2208300,"2020-05-19","KEEN"
268,296,252,292,3452900,"2020-05-20","KEEN"
292,292,272,290,2241800,"2020-05-26","KEEN"
290,290,270,270,2184000,"2020-05-27","KEEN"
264,264,252,260,2493800,"2020-05-28","KEEN"
252,280,250,280,2413000,"2020-05-29","KEEN"
268,280,262,274,2706600,"2020-06-02","KEEN"
278,288,270,280,2581800,"2020-06-03","KEEN"
280,290,266,290,2177800,"2020-06-04","KEEN"
278,350,276,338,2232200,"2020-06-05","KEEN"
332,344,318,334,3246200,"2020-06-08","KEEN"
340,350,326,350,1961600,"2020-06-09","KEEN"
348,352,326,328,1908900,"2020-06-10","KEEN"
328,404,328,400,2562900,"2020-06-11","KEEN"
400,400,374,376,1772600,"2020-06-12","KEEN"
362,362,350,362,1931900,"2020-06-15","KEEN"
342,342,338,338,2091200,"2020-06-16","KEEN"
338,352,326,350,1838600,"2020-06-17","KEEN"
326,332,326,332,2091500,"2020-06-18","KEEN"
324,328,310,310,2605300,"2020-06-19","KEEN"
310,348,300,346,2210900,"2020-06-22","KEEN"
346,350,322,340,2075200,"2020-06-23","KEEN"
336,346,322,342,2104900,"2020-06-24","KEEN"
338,350,322,348,2069000,"2020-06-25","KEEN"
348,350,328,346,1972500,"2020-06-26","KEEN"
346,348,338,348,1942200,"2020-06-29","KEEN"
348,350,338,348,1945500,"2020-06-30","KEEN"
348,356,340,352,2174700,"2020-07-01","KEEN"
338,350,338,348,1870100,"2020-07-02","KEEN"
346,350,326,344,2067600,"2020-07-03","KEEN"
342,344,320,330,2072200,"2020-07-06","KEEN"
330,330,322,330,1950300,"2020-07-07","KEEN"
328,330,326,330,1995200,"2020-07-08","KEEN"
330,330,324,330,1970700,"2020-07-09","KEEN"
328,330,308,308,2389100,"2020-07-10","KEEN"
308,330,300,330,2296100,"2020-07-13","KEEN"
330,340,320,340,2831400,"2020-07-14","KEEN"
340,350,322,350,2100600,"2020-07-15","KEEN"
348,348,340,340,1930600,"2020-07-16","KEEN"
340,350,328,342,2393700,"2020-07-17","KEEN"
342,342,338,338,1986800,"2020-07-20","KEEN"
338,340,332,332,1934300,"2020-07-21","KEEN"
330,350,328,338,2037500,"2020-07-22","KEEN"
338,350,328,344,2050000,"2020-07-23","KEEN"
344,348,332,348,2039100,"2020-07-24","KEEN"
348,348,344,348,1994900,"2020-07-27","KEEN"
348,348,328,348,2016700,"2020-07-28","KEEN"
346,348,340,348,2023000,"2020-07-29","KEEN"
348,398,348,386,4038000,"2020-07-30","KEEN"
386,386,370,378,2332800,"2020-08-03","KEEN"
378,472,354,370,30505800,"2020-08-04","KEEN"
370,370,346,346,4388600,"2020-08-05","KEEN"
346,346,322,332,4553300,"2020-08-06","KEEN"
332,338,332,338,3017700,"2020-08-07","KEEN"
338,340,320,328,2695900,"2020-08-10","KEEN"
328,328,318,320,2851800,"2020-08-11","KEEN"
320,320,298,314,3421300,"2020-08-12","KEEN"
314,352,314,318,7692400,"2020-08-13","KEEN"
318,332,308,326,2845700,"2020-08-14","KEEN"
326,326,314,324,2254900,"2020-08-18","KEEN"
324,326,318,324,2248900,"2020-08-19","KEEN"
324,324,318,318,2435600,"2020-08-24","KEEN"
318,318,308,312,4201700,"2020-08-25","KEEN"
312,320,312,318,2522600,"2020-08-26","KEEN"
318,318,310,314,2511500,"2020-08-27","KEEN"
314,318,310,316,2443900,"2020-08-28","KEEN"
314,318,314,316,3142900,"2020-08-31","KEEN"
314,314,306,314,3055900,"2020-09-01","KEEN"
314,316,308,312,2722700,"2020-09-02","KEEN"
312,314,308,312,2120500,"2020-09-03","KEEN"
310,320,306,320,2284700,"2020-09-04","KEEN"
310,320,310,320,2394000,"2020-09-07","KEEN"
320,322,316,320,1977800,"2020-09-08","KEEN"
318,318,312,318,2159900,"2020-09-09","KEEN"
310,310,296,296,2729400,"2020-09-10","KEEN"
276,330,276,316,2868100,"2020-09-11","KEEN"
316,326,310,318,2210700,"2020-09-14","KEEN"
318,320,314,318,2307800,"2020-09-15","KEEN"
318,318,314,314,2002000,"2020-09-16","KEEN"
314,318,312,316,1982000,"2020-09-17","KEEN"
314,316,302,316,1997300,"2020-09-18","KEEN"
314,316,308,308,2010800,"2020-09-21","KEEN"
308,308,300,304,2284300,"2020-09-22","KEEN"
304,306,298,304,2306900,"2020-09-23","KEEN"
300,300,286,290,2305200,"2020-09-24","KEEN"
290,308,290,298,2323900,"2020-09-25","KEEN"
298,304,294,300,2264300,"2020-09-28","KEEN"
300,304,296,304,2128500,"2020-09-29","KEEN"
304,306,290,296,2197800,"2020-09-30","KEEN"
296,300,292,296,2168200,"2020-10-01","KEEN"
296,304,290,300,2362200,"2020-10-02","KEEN"
300,302,294,300,2164100,"2020-10-05","KEEN"
298,304,296,302,2088700,"2020-10-06","KEEN"
302,302,294,302,2143600,"2020-10-07","KEEN"
300,304,296,304,2088100,"2020-10-08","KEEN"
304,306,298,304,1990300,"2020-10-09","KEEN"
304,308,302,306,2074200,"2020-10-12","KEEN"
306,310,302,306,2077500,"2020-10-13","KEEN"
306,308,302,306,2071100,"2020-10-14","KEEN"
306,306,300,304,2053400,"2020-10-15","KEEN"
304,306,302,306,2086400,"2020-10-16","KEEN"
306,306,296,302,2497800,"2020-10-19","KEEN"
302,304,298,302,1976500,"2020-10-20","KEEN"
302,302,298,298,1989500,"2020-10-21","KEEN"
298,306,296,306,1967900,"2020-10-22","KEEN"
306,306,298,302,1936300,"2020-10-23","KEEN"
302,304,298,304,1922400,"2020-10-26","KEEN"
302,304,298,300,2062900,"2020-10-27","KEEN"
308,308,294,296,2119600,"2020-11-02","KEEN"
296,300,292,298,2164800,"2020-11-03","KEEN"
298,300,296,300,2167900,"2020-11-04","KEEN"
300,300,294,296,2645000,"2020-11-05","KEEN"
296,298,294,294,2526800,"2020-11-06","KEEN"
294,298,294,294,2351000,"2020-11-09","KEEN"
294,298,292,292,2645700,"2020-11-10","KEEN"
292,296,290,296,2269000,"2020-11-11","KEEN"
296,298,294,296,2263100,"2020-11-12","KEEN"
294,296,292,296,2132400,"2020-11-13","KEEN"
294,296,294,294,2212500,"2020-11-16","KEEN"
294,296,292,294,2153000,"2020-11-17","KEEN"
294,296,292,296,2314400,"2020-11-18","KEEN"
294,298,294,298,2438700,"2020-11-19","KEEN"
296,312,294,304,2906700,"2020-11-20","KEEN"
304,304,298,302,2332400,"2020-11-23","KEEN"
302,310,302,310,2598900,"2020-11-24","KEEN"
310,312,304,304,2429500,"2020-11-25","KEEN"
304,314,300,314,2485000,"2020-11-26","KEEN"
314,322,314,320,2323300,"2020-11-27","KEEN"
320,322,310,310,2369600,"2020-11-30","KEEN"
310,316,308,310,2144500,"2020-12-01","KEEN"
310,314,308,314,1991300,"2020-12-02","KEEN"
314,316,298,304,3345900,"2020-12-03","KEEN"
304,306,296,300,2312600,"2020-12-04","KEEN"
300,302,298,300,2339100,"2020-12-07","KEEN"
300,300,296,298,2470400,"2020-12-08","KEEN"
298,304,296,302,2849800,"2020-12-10","KEEN"
302,302,298,300,2126100,"2020-12-11","KEEN"
300,302,296,302,2427700,"2020-12-14","KEEN"
300,304,296,302,2937900,"2020-12-15","KEEN"
300,306,298,306,2613900,"2020-12-16","KEEN"
306,308,298,306,2651000,"2020-12-17","KEEN"
306,340,300,338,8082800,"2020-12-18","KEEN"
340,342,330,340,7676900,"2020-12-21","KEEN"
340,360,318,354,12225600,"2020-12-22","KEEN"
354,366,340,362,3887600,"2020-12-23","KEEN"
362,376,352,376,3076500,"2020-12-28","KEEN"
382,462,378,416,10433900,"2020-12-29","KEEN"
420,420,388,400,6191500,"2020-12-30","KEEN"
400,404,384,394,2985300,"2021-01-04","KEEN"
394,396,380,396,2730700,"2021-01-05","KEEN"
396,440,396,408,5321500,"2021-01-06","KEEN"
408,422,406,414,2856800,"2021-01-07","KEEN"
414,416,398,398,2887400,"2021-01-08","KEEN"
398,398,386,388,2790400,"2021-01-11","KEEN"
388,388,366,370,3156900,"2021-01-12","KEEN"
370,372,354,354,3583000,"2021-01-13","KEEN"
354,354,338,348,3227000,"2021-01-14","KEEN"
348,372,344,360,2582100,"2021-01-15","KEEN"
360,366,352,360,2541600,"2021-01-18","KEEN"
360,362,342,348,2104900,"2021-01-19","KEEN"
348,358,338,338,3208100,"2021-01-20","KEEN"
338,360,338,348,3073400,"2021-01-21","KEEN"
350,368,328,348,3326800,"2021-01-22","KEEN"
348,348,324,336,2490900,"2021-01-25","KEEN"
336,338,328,330,2128800,"2021-01-26","KEEN"
330,330,308,308,4771000,"2021-01-27","KEEN"
298,308,292,298,3519800,"2021-01-28","KEEN"
298,306,278,300,3365600,"2021-01-29","KEEN"
296,324,290,316,3462800,"2021-02-01","KEEN"
316,326,314,322,2208400,"2021-02-02","KEEN"
322,328,318,328,2171500,"2021-02-03","KEEN"
328,328,318,318,1984600,"2021-02-04","KEEN"
318,326,318,326,2146900,"2021-02-05","KEEN"
326,330,326,328,2004200,"2021-02-08","KEEN"
328,332,320,324,2077100,"2021-02-09","KEEN"
324,326,320,324,2671500,"2021-02-10","KEEN"
324,324,318,322,1905400,"2021-02-11","KEEN"
322,328,316,322,2036600,"2021-02-15","KEEN"
322,326,320,326,2105500,"2021-02-16","KEEN"
326,326,318,318,2051300,"2021-02-17","KEEN"
318,324,314,324,2161900,"2021-02-18","KEEN"
324,340,302,326,3429100,"2021-02-19","KEEN"
326,328,322,326,2172700,"2021-02-22","KEEN"
326,330,320,328,1985100,"2021-02-23","KEEN"
328,328,318,324,1966800,"2021-02-24","KEEN"
324,326,320,326,1937400,"2021-02-25","KEEN"
324,324,312,320,2288300,"2021-02-26","KEEN"
320,320,316,320,1980900,"2021-03-01","KEEN"
320,320,318,320,2087000,"2021-03-02","KEEN"
320,322,310,318,2352900,"2021-03-03","KEEN"
318,318,308,314,2374300,"2021-03-04","KEEN"
314,316,306,306,2380000,"2021-03-05","KEEN"
306,310,302,310,2356600,"2021-03-08","KEEN"
310,310,302,310,2014400,"2021-03-09","KEEN"
310,324,308,322,2262200,"2021-03-10","KEEN"
322,324,318,322,2001600,"2021-03-12","KEEN"
322,322,316,320,1922600,"2021-03-15","KEEN"
320,322,316,322,1959900,"2021-03-16","KEEN"
322,332,318,324,2231400,"2021-03-17","KEEN"
322,324,316,318,2016600,"2021-03-18","KEEN"
316,320,312,318,1981100,"2021-03-19","KEEN"
316,322,314,322,2366500,"2021-03-22","KEEN"
322,368,320,354,9802900,"2021-03-23","KEEN"
354,358,330,334,4832700,"2021-03-24","KEEN"
332,334,316,316,3824200,"2021-03-25","KEEN"
316,336,316,330,2857800,"2021-03-26","KEEN"
330,330,314,316,2760900,"2021-03-29","KEEN"
316,320,314,318,2236200,"2021-03-30","KEEN"
318,320,312,314,2018900,"2021-03-31","KEEN"
314,314,304,304,2616400,"2021-04-01","KEEN"
304,308,298,300,2676800,"2021-04-05","KEEN"
300,302,296,300,2615200,"2021-04-06","KEEN"
300,310,300,310,2093300,"2021-04-07","KEEN"
310,320,306,318,2535400,"2021-04-08","KEEN"
318,318,310,316,1866100,"2021-04-09","KEEN"
316,316,306,314,2558100,"2021-04-12","KEEN"
314,316,306,314,2687100,"2021-04-13","KEEN"
312,318,312,318,1967800,"2021-04-14","KEEN"
318,380,318,362,9380300,"2021-04-15","KEEN"
362,364,340,340,4014800,"2021-04-16","KEEN"
340,374,340,352,3631700,"2021-04-19","KEEN"
352,352,344,346,1875400,"2021-04-20","KEEN"
346,346,326,344,2120900,"2021-04-21","KEEN"
344,346,332,342,2193900,"2021-04-22","KEEN"
342,344,328,344,3059900,"2021-04-23","KEEN"
344,346,336,336,2190400,"2021-04-26","KEEN"
336,338,330,338,2294900,"2021-04-27","KEEN"
338,344,332,332,2548200,"2021-04-28","KEEN"
328,334,328,334,1977800,"2021-04-29","KEEN"
334,340,332,338,2889500,"2021-04-30","KEEN"
338,370,338,348,4708900,"2021-05-03","KEEN"
348,358,348,354,1313100,"2021-05-04","KEEN"
352,354,342,352,1173200,"2021-05-05","KEEN"
352,372,348,372,3452400,"2021-05-06","KEEN"
380,380,354,354,1798900,"2021-05-07","KEEN"
352,364,350,362,744800,"2021-05-10","KEEN"
362,370,352,370,529900,"2021-05-11","KEEN"
370,372,358,364,979000,"2021-05-17","KEEN"
364,378,362,374,2248800,"2021-05-18","KEEN"
380,404,380,402,8063700,"2021-05-19","KEEN"
400,408,380,394,2632600,"2021-05-20","KEEN"
394,402,390,392,1907000,"2021-05-21","KEEN"
392,408,392,398,1217300,"2021-05-24","KEEN"
400,408,396,404,2563300,"2021-05-25","KEEN"
406,416,402,406,1443500,"2021-05-27","KEEN"
416,430,408,416,2919600,"2021-05-28","KEEN"
424,478,418,466,6093200,"2021-05-31","KEEN"
470,494,466,466,3679100,"2021-06-02","KEEN"
468,478,452,456,1616500,"2021-06-03","KEEN"
454,454,430,444,1210200,"2021-06-04","KEEN"
444,450,438,446,630200,"2021-06-07","KEEN"
446,478,446,452,1819800,"2021-06-08","KEEN"
452,466,452,456,435900,"2021-06-09","KEEN"
460,464,430,430,2080600,"2021-06-10","KEEN"
428,428,414,426,1235800,"2021-06-11","KEEN"
426,440,426,430,778100,"2021-06-14","KEEN"
432,440,426,430,806700,"2021-06-15","KEEN"
430,430,420,428,192700,"2021-06-16","KEEN"
428,428,414,420,1216200,"2021-06-17","KEEN"
420,422,400,402,566300,"2021-06-18","KEEN"
400,404,388,394,677000,"2021-06-21","KEEN"
392,412,392,404,463500,"2021-06-22","KEEN"
408,410,396,406,807100,"2021-06-23","KEEN"
406,406,390,394,514300,"2021-06-24","KEEN"
394,398,392,394,506700,"2021-06-25","KEEN"
394,396,390,396,1365500,"2021-06-28","KEEN"
394,400,390,396,834900,"2021-06-29","KEEN"
396,400,388,400,920500,"2021-06-30","KEEN"
400,400,394,396,282700,"2021-07-01","KEEN"
394,398,390,396,509000,"2021-07-02","KEEN"
396,398,392,396,339600,"2021-07-05","KEEN"
394,398,390,398,368800,"2021-07-06","KEEN"
398,406,394,398,858300,"2021-07-07","KEEN"
400,406,398,400,372200,"2021-07-08","KEEN"
404,404,396,396,235200,"2021-07-09","KEEN"
390,404,390,400,1536200,"2021-07-12","KEEN"
406,406,396,400,188400,"2021-07-13","KEEN"
400,400,396,396,169600,"2021-07-14","KEEN"
396,400,394,400,880400,"2021-07-15","KEEN"
400,400,392,400,753500,"2021-07-16","KEEN"
400,404,398,400,365100,"2021-07-19","KEEN"
398,398,390,394,385800,"2021-07-21","KEEN"
390,400,386,390,623900,"2021-07-22","KEEN"
396,396,388,390,268500,"2021-07-23","KEEN"
390,396,386,390,868800,"2021-07-26","KEEN"
390,394,382,386,663600,"2021-07-27","KEEN"
386,390,380,384,1163600,"2021-07-28","KEEN"
384,388,380,380,417100,"2021-07-29","KEEN"
382,396,380,396,551500,"2021-07-30","KEEN"
396,402,396,398,416800,"2021-08-02","KEEN"
400,400,392,400,224300,"2021-08-03","KEEN"
402,402,392,392,274400,"2021-08-04","KEEN"
398,410,394,410,2753700,"2021-08-05","KEEN"
420,432,416,426,2322600,"2021-08-06","KEEN"
426,436,422,436,1637600,"2021-08-09","KEEN"
440,440,424,432,1511700,"2021-08-10","KEEN"
432,436,428,430,1076300,"2021-08-12","KEEN"
430,436,422,436,1282800,"2021-08-13","KEEN"
438,438,424,428,786000,"2021-08-16","KEEN"
426,430,426,428,815800,"2021-08-18","KEEN"
428,430,414,426,1496200,"2021-08-19","KEEN"
426,434,426,432,913900,"2021-08-20","KEEN"
434,434,428,430,805400,"2021-08-23","KEEN"
426,434,418,426,795800,"2021-08-24","KEEN"
424,430,418,426,1351500,"2021-08-25","KEEN"
430,430,420,424,778300,"2021-08-26","KEEN"
420,432,418,426,842500,"2021-08-27","KEEN"
426,440,424,430,1231700,"2021-08-30","KEEN"
430,430,424,430,749600,"2021-08-31","KEEN"
430,436,430,430,729600,"2021-09-01","KEEN"
424,434,418,428,905300,"2021-09-02","KEEN"
430,432,426,430,765800,"2021-09-03","KEEN"
430,432,428,432,1028300,"2021-09-06","KEEN"
432,446,432,444,1937300,"2021-09-07","KEEN"
448,450,434,434,1890400,"2021-09-08","KEEN"
434,434,420,432,1634000,"2021-09-09","KEEN"
432,446,432,440,1749400,"2021-09-10","KEEN"
442,446,432,436,879600,"2021-09-13","KEEN"
436,436,432,434,678300,"2021-09-14","KEEN"
434,436,430,432,1102900,"2021-09-15","KEEN"
432,436,430,432,948700,"2021-09-16","KEEN"
434,434,430,432,793500,"2021-09-17","KEEN"
432,440,428,430,716600,"2021-09-20","KEEN"
430,440,428,432,749000,"2021-09-21","KEEN"
432,436,430,432,737700,"2021-09-22","KEEN"
432,434,430,430,944600,"2021-09-23","KEEN"
430,436,426,432,1181600,"2021-09-24","KEEN"
432,432,424,424,923100,"2021-09-27","KEEN"
424,424,418,422,935000,"2021-09-28","KEEN"
422,426,422,424,922100,"2021-09-29","KEEN"
424,426,420,420,952200,"2021-09-30","KEEN"
420,440,420,426,898800,"2021-10-01","KEEN"
426,426,416,422,1398200,"2021-10-04","KEEN"
422,432,420,420,870300,"2021-10-05","KEEN"
420,424,418,420,876500,"2021-10-06","KEEN"
420,426,418,420,828800,"2021-10-07","KEEN"
422,424,416,416,881200,"2021-10-08","KEEN"
418,424,418,422,907700,"2021-10-11","KEEN"
422,422,418,418,791400,"2021-10-12","KEEN"
426,426,416,416,1069600,"2021-10-13","KEEN"
420,434,418,432,2723000,"2021-10-14","KEEN"
432,440,430,432,1114900,"2021-10-15","KEEN"
434,450,434,440,1889300,"2021-10-18","KEEN"
448,448,438,440,1358200,"2021-10-19","KEEN"
440,456,440,444,2035500,"2021-10-21","KEEN"
444,448,440,442,1063300,"2021-10-22","KEEN"
442,444,438,440,1125200,"2021-10-25","KEEN"
440,440,436,438,1580400,"2021-10-26","KEEN"
438,438,436,436,926400,"2021-10-27","KEEN"
438,440,434,434,969800,"2021-10-28","KEEN"
436,440,432,440,928000,"2021-10-29","KEEN"
440,448,438,438,970900,"2021-11-01","KEEN"
444,450,438,440,866200,"2021-11-02","KEEN"
440,442,438,438,1226500,"2021-11-03","KEEN"
440,440,438,438,639300,"2021-11-04","KEEN"
438,444,436,438,1134300,"2021-11-05","KEEN"
442,442,438,440,1556600,"2021-11-08","KEEN"
438,440,438,440,1078500,"2021-11-09","KEEN"
438,440,436,436,805300,"2021-11-10","KEEN"
440,440,436,438,677300,"2021-11-11","KEEN"
438,442,436,436,913800,"2021-11-12","KEEN"
438,442,434,440,1195400,"2021-11-15","KEEN"
442,442,438,438,817300,"2021-11-16","KEEN"
440,442,436,438,837300,"2021-11-17","KEEN"
440,444,438,440,948300,"2021-11-18","KEEN"
440,442,436,440,905900,"2021-11-19","KEEN"
440,444,438,440,897300,"2021-11-22","KEEN"
440,442,436,440,1720800,"2021-11-23","KEEN"
440,442,436,440,1243300,"2021-11-24","KEEN"
444,444,438,442,800600,"2021-11-25","KEEN"
444,444,430,438,1002000,"2021-11-26","KEEN"
438,442,434,442,988400,"2021-11-29","KEEN"
442,442,438,438,999700,"2021-11-30","KEEN"
436,440,436,438,695100,"2021-12-01","KEEN"
440,440,436,438,705300,"2021-12-02","KEEN"
436,442,436,440,1223000,"2021-12-03","KEEN"
440,444,438,438,866400,"2021-12-06","KEEN"
440,442,438,442,1002700,"2021-12-07","KEEN"
442,442,438,442,768100,"2021-12-08","KEEN"
442,442,436,442,891000,"2021-12-09","KEEN"
442,442,438,440,732300,"2021-12-10","KEEN"
442,442,440,442,2373600,"2021-12-13","KEEN"
442,444,440,440,1124200,"2021-12-14","KEEN"
442,442,438,442,1734300,"2021-12-15","KEEN"
442,444,440,442,711800,"2021-12-16","KEEN"
442,444,440,440,972300,"2021-12-17","KEEN"
442,478,442,474,8518300,"2021-12-20","KEEN"
478,480,448,452,5612800,"2021-12-21","KEEN"
452,456,444,446,2342900,"2021-12-22","KEEN"
444,460,440,460,1568800,"2021-12-23","KEEN"
460,470,452,458,1160600,"2021-12-24","KEEN"
460,466,454,458,1075200,"2021-12-27","KEEN"
456,458,434,434,3252900,"2021-12-28","KEEN"
436,460,436,448,1526000,"2021-12-29","KEEN"
448,474,446,446,16396300,"2021-12-30","KEEN"
446,456,442,450,1269700,"2022-01-03","KEEN"
452,454,444,454,900800,"2022-01-04","KEEN"
454,454,442,446,1237100,"2022-01-05","KEEN"
448,448,442,446,867100,"2022-01-06","KEEN"
446,458,442,442,1308700,"2022-01-07","KEEN"
446,452,440,450,1768800,"2022-01-10","KEEN"
452,452,442,442,1024900,"2022-01-11","KEEN"
442,448,442,444,911200,"2022-01-12","KEEN"
444,448,442,446,750500,"2022-01-13","KEEN"
448,452,442,444,808400,"2022-01-14","KEEN"
446,450,444,448,1355100,"2022-01-17","KEEN"
448,450,440,446,2002000,"2022-01-18","KEEN"
448,448,442,446,1049300,"2022-01-19","KEEN"
446,448,442,448,826900,"2022-01-20","KEEN"
448,470,448,454,1911000,"2022-01-21","KEEN"
456,464,454,460,1079100,"2022-01-24","KEEN"
462,470,454,470,1839100,"2022-01-25","KEEN"
472,478,464,472,4834500,"2022-01-26","KEEN"
472,478,464,466,2565800,"2022-01-27","KEEN"
466,468,456,460,1765600,"2022-01-28","KEEN"
460,472,460,470,1358700,"2022-01-31","KEEN"
470,585,470,575,6302400,"2022-02-02","KEEN"
575,580,535,535,5079900,"2022-02-03","KEEN"
535,535,498,500,2808900,"2022-02-04","KEEN"
500,550,484,488,1652800,"2022-02-07","KEEN"
488,550,480,535,5888800,"2022-02-08","KEEN"
535,550,515,525,1357500,"2022-02-09","KEEN"
530,540,520,520,1750200,"2022-02-10","KEEN"
525,540,515,540,1615300,"2022-02-11","KEEN"
545,545,505,505,1979300,"2022-02-14","KEEN"
515,560,515,555,5720500,"2022-02-15","KEEN"
565,685,565,575,22021500,"2022-02-16","KEEN"
570,585,535,535,16228700,"2022-02-17","KEEN"
535,545,498,525,6097400,"2022-02-18","KEEN"
520,540,500,515,5651000,"2022-02-21","KEEN"
535,535,510,515,2651300,"2022-02-22","KEEN"
515,530,486,490,5170800,"2022-02-23","KEEN"
490,500,456,460,6758300,"2022-02-24","KEEN"
460,496,450,478,10497800,"2022-02-25","KEEN"
480,500,470,484,2059200,"2022-03-01","KEEN"
484,486,470,476,1984100,"2022-03-02","KEEN"
476,484,456,480,2509400,"2022-03-04","KEEN"
480,492,468,474,2078200,"2022-03-07","KEEN"
480,480,460,464,1430000,"2022-03-08","KEEN"
464,472,458,460,1697900,"2022-03-09","KEEN"
464,470,452,458,1172200,"2022-03-10","KEEN"
458,466,452,458,1159700,"2022-03-11","KEEN"
460,480,454,480,2994500,"2022-03-14","KEEN"
482,484,468,476,972400,"2022-03-15","KEEN"
480,486,468,474,941200,"2022-03-16","KEEN"
474,482,468,478,863200,"2022-03-17","KEEN"
482,482,472,480,922000,"2022-03-18","KEEN"
476,482,470,470,1061100,"2022-03-21","KEEN"
468,478,460,478,907400,"2022-03-22","KEEN"
472,492,470,488,2591200,"2022-03-23","KEEN"
492,500,484,492,2125900,"2022-03-24","KEEN"
492,498,480,480,1046900,"2022-03-25","KEEN"
480,498,480,488,1619700,"2022-03-28","KEEN"
488,498,486,486,1272100,"2022-03-29","KEEN"
484,488,472,476,1426300,"2022-03-30","KEEN"
476,482,470,478,1048000,"2022-03-31","KEEN"
480,482,470,474,761300,"2022-04-01","KEEN"
474,482,468,470,1005100,"2022-04-04","KEEN"
472,480,470,472,720100,"2022-04-05","KEEN"
472,478,468,470,838800,"2022-04-06","KEEN"
472,476,470,472,773000,"2022-04-07","KEEN"
472,472,462,466,1146700,"2022-04-08","KEEN"
468,470,444,452,1688700,"2022-04-11","KEEN"
452,460,442,446,1969200,"2022-04-12","KEEN"
446,458,446,450,1229900,"2022-04-13","KEEN"
452,462,450,452,1205000,"2022-04-14","KEEN"
452,460,452,456,1057900,"2022-04-18","KEEN"
460,480,460,460,1735800,"2022-04-19","KEEN"
466,466,450,454,1120400,"2022-04-20","KEEN"
458,468,456,460,1039900,"2022-04-21","KEEN"
460,466,458,462,1233400,"2022-04-22","KEEN"
462,462,454,456,763500,"2022-04-25","KEEN"
456,458,454,458,903700,"2022-04-26","KEEN"
458,460,452,458,887400,"2022-04-27","KEEN"
458,464,454,458,770100,"2022-04-28","KEEN"
458,470,454,454,877200,"2022-05-09","KEEN"
454,458,432,436,1504400,"2022-05-10","KEEN"
440,466,440,456,858500,"2022-05-11","KEEN"
450,466,440,440,1833800,"2022-05-12","KEEN"
440,452,438,442,685300,"2022-05-13","KEEN"
442,458,438,448,770700,"2022-05-17","KEEN"
456,456,438,440,1469900,"2022-05-18","KEEN"
442,450,428,430,1033100,"2022-05-19","KEEN"
430,432,410,416,2031200,"2022-05-20","KEEN"
428,432,414,418,886800,"2022-05-23","KEEN"
424,424,410,414,1180500,"2022-05-24","KEEN"
418,428,414,416,710000,"2022-05-25","KEEN"
418,420,412,418,1073200,"2022-05-27","KEEN"
418,428,418,426,996300,"2022-05-30","KEEN"
428,448,424,448,1626900,"2022-05-31","KEEN"
460,470,450,456,2023200,"2022-06-02","KEEN"
460,460,450,456,945000,"2022-06-03","KEEN"
456,464,450,460,1342900,"2022-06-06","KEEN"
460,466,454,460,1217300,"2022-06-07","KEEN"
460,464,456,458,989900,"2022-06-08","KEEN"
464,464,456,458,1114000,"2022-06-09","KEEN"
458,458,450,450,840700,"2022-06-10","KEEN"
450,450,430,430,1980900,"2022-06-13","KEEN"
430,430,416,420,1440200,"2022-06-14","KEEN"
436,448,426,436,743300,"2022-06-15","KEEN"
436,448,426,428,672900,"2022-06-16","KEEN"
426,448,418,438,746700,"2022-06-17","KEEN"
438,446,422,432,868400,"2022-06-20","KEEN"
432,438,426,438,809600,"2022-06-21","KEEN"
438,442,428,436,668000,"2022-06-22","KEEN"
440,440,428,432,731800,"2022-06-23","KEEN"
434,438,426,430,644200,"2022-06-24","KEEN"
432,454,432,440,1126400,"2022-06-27","KEEN"
450,460,432,448,1451500,"2022-06-28","KEEN"
460,460,446,450,1509900,"2022-06-29","KEEN"
450,462,450,456,1474200,"2022-06-30","KEEN"
456,464,456,460,1299100,"2022-07-01","KEEN"
466,466,444,446,1338700,"2022-07-04","KEEN"
446,456,440,450,884800,"2022-07-05","KEEN"
450,458,432,448,939100,"2022-07-06","KEEN"
460,460,440,446,1160700,"2022-07-07","KEEN"
446,458,430,448,810700,"2022-07-08","KEEN"
448,450,440,444,737600,"2022-07-11","KEEN"
444,444,434,444,2388400,"2022-07-12","KEEN"
448,450,444,448,643700,"2022-07-13","KEEN"
446,450,440,446,764900,"2022-07-14","KEEN"
446,450,438,446,749300,"2022-07-15","KEEN"
454,454,444,446,916200,"2022-07-18","KEEN"
446,460,444,456,1618100,"2022-07-19","KEEN"
462,478,452,460,1429400,"2022-07-20","KEEN"
470,470,456,462,1092700,"2022-07-21","KEEN"
462,470,460,466,1215200,"2022-07-22","KEEN"
466,468,458,464,1086000,"2022-07-25","KEEN"
470,474,456,474,1593800,"2022-07-26","KEEN"
476,482,470,476,2014100,"2022-07-27","KEEN"
476,484,466,466,1289400,"2022-07-28","KEEN"
466,482,464,472,1240000,"2022-07-29","KEEN"
464,478,464,470,922400,"2022-08-01","KEEN"
478,478,466,468,822200,"2022-08-02","KEEN"
476,476,466,474,834600,"2022-08-03","KEEN"
480,480,470,470,1008200,"2022-08-04","KEEN"
470,474,468,474,902800,"2022-08-05","KEEN"
476,480,468,468,1233200,"2022-08-08","KEEN"
476,476,464,472,1325900,"2022-08-09","KEEN"
476,476,472,472,1003800,"2022-08-10","KEEN"
474,476,472,472,1044000,"2022-08-11","KEEN"
474,480,472,476,1404000,"2022-08-12","KEEN"
476,478,460,470,1104700,"2022-08-15","KEEN"
470,476,466,474,778800,"2022-08-16","KEEN"
474,498,474,498,4752700,"2022-08-18","KEEN"
500,555,500,530,6669700,"2022-08-19","KEEN"
545,545,494,500,3023200,"2022-08-22","KEEN"
510,535,510,525,2438600,"2022-08-23","KEEN"
525,645,525,635,20231600,"2022-08-24","KEEN"
630,690,595,615,14617500,"2022-08-25","KEEN"
645,680,620,660,8702700,"2022-08-26","KEEN"
660,675,630,660,4005300,"2022-08-29","KEEN"
660,680,660,665,4081800,"2022-08-30","KEEN"
675,730,665,710,10202200,"2022-08-31","KEEN"
710,735,690,715,7184100,"2022-09-01","KEEN"
735,735,705,720,3454400,"2022-09-02","KEEN"
720,765,720,750,21890000,"2022-09-05","KEEN"
750,770,705,715,22197200,"2022-09-06","KEEN"
715,730,665,665,12647100,"2022-09-07","KEEN"
620,660,620,650,16745900,"2022-09-08","KEEN"
650,710,645,680,17238100,"2022-09-09","KEEN"
680,725,660,685,20966500,"2022-09-12","KEEN"
700,855,690,730,131884000,"2022-09-13","KEEN"
730,760,695,715,33768000,"2022-09-14","KEEN"
725,765,720,765,21010800,"2022-09-15","KEEN"
765,880,745,845,46356300,"2022-09-16","KEEN"
865,910,790,810,47518800,"2022-09-19","KEEN"
815,850,800,815,18318300,"2022-09-20","KEEN"
815,835,805,810,9293300,"2022-09-21","KEEN"
805,880,785,870,40077400,"2022-09-22","KEEN"
880,880,810,835,25248100,"2022-09-23","KEEN"
820,840,780,785,23372200,"2022-09-26","KEEN"
780,820,760,805,13251800,"2022-09-27","KEEN"
810,860,800,810,28193000,"2022-09-28","KEEN"
815,835,765,780,35276400,"2022-09-29","KEEN"
795,795,730,770,21934000,"2022-09-30","KEEN"
765,785,740,770,6887600,"2022-10-03","KEEN"
785,790,760,770,6259700,"2022-10-04","KEEN"
770,830,765,800,26344000,"2022-10-05","KEEN"
805,845,790,830,32437900,"2022-10-06","KEEN"
830,845,800,810,15101800,"2022-10-07","KEEN"
810,815,755,795,37812800,"2022-10-10","KEEN"
790,815,760,780,19295400,"2022-10-11","KEEN"
780,800,735,770,28522500,"2022-10-12","KEEN"
730,770,730,750,8990500,"2022-10-13","KEEN"
750,770,700,700,34564900,"2022-10-14","KEEN"
680,715,655,700,32209800,"2022-10-17","KEEN"
705,715,665,700,24604000,"2022-10-18","KEEN"
700,705,680,685,7079000,"2022-10-19","KEEN"
685,755,680,680,27763500,"2022-10-20","KEEN"
685,690,660,670,6995000,"2022-10-21","KEEN"
670,710,645,705,28507500,"2022-10-24","KEEN"
710,735,700,720,17101200,"2022-10-25","KEEN"
720,745,710,735,12411900,"2022-10-26","KEEN"
745,745,720,735,6189500,"2022-10-27","KEEN"
735,735,685,685,6407600,"2022-10-28","KEEN"
690,710,660,700,14513600,"2022-10-31","KEEN"
700,715,690,700,11604600,"2022-11-01","KEEN"
700,715,690,710,7475000,"2022-11-02","KEEN"
710,720,700,710,4531500,"2022-11-03","KEEN"
710,710,695,695,1551200,"2022-11-04","KEEN"
695,760,690,755,21116700,"2022-11-07","KEEN"
755,785,720,725,30328100,"2022-11-08","KEEN"
725,770,715,765,33944700,"2022-11-09","KEEN"
770,775,720,755,38030400,"2022-11-10","KEEN"
760,775,745,750,22908000,"2022-11-11","KEEN"
750,830,750,790,112395000,"2022-11-14","KEEN"
790,840,785,820,68376000,"2022-11-15","KEEN"
820,830,805,820,20624200,"2022-11-16","KEEN"
820,820,765,785,30214100,"2022-11-17","KEEN"
785,805,765,800,35394800,"2022-11-18","KEEN"
800,820,795,820,29042500,"2022-11-21","KEEN"
820,835,795,810,31144700,"2022-11-22","KEEN"
810,820,800,810,22462500,"2022-11-23","KEEN"
810,810,755,780,73125300,"2022-11-24","KEEN"
780,790,760,775,27488400,"2022-11-25","KEEN"
775,790,755,755,17062200,"2022-11-28","KEEN"
760,765,745,760,13460600,"2022-11-29","KEEN"
760,780,750,765,15491300,"2022-11-30","KEEN"
765,775,720,725,29018500,"2022-12-01","KEEN"
720,725,675,675,20813400,"2022-12-02","KEEN"
670,675,630,630,17228200,"2022-12-05","KEEN"
620,655,595,640,28514400,"2022-12-06","KEEN"
645,645,600,640,19690500,"2022-12-07","KEEN"
635,640,605,615,10295600,"2022-12-08","KEEN"
615,615,600,615,4173400,"2022-12-09","KEEN"
615,625,605,625,6911300,"2022-12-12","KEEN"
625,635,600,605,25963600,"2022-12-13","KEEN"
615,620,600,610,6238800,"2022-12-14","KEEN"
610,610,600,605,2040300,"2022-12-15","KEEN"
605,620,575,620,14587500,"2022-12-16","KEEN"
625,635,615,630,4632600,"2022-12-19","KEEN"
630,630,610,620,2977500,"2022-12-20","KEEN"
620,640,610,620,10159700,"2022-12-21","KEEN"
620,620,585,600,11061600,"2022-12-22","KEEN"
600,650,595,640,23862500,"2022-12-23","KEEN"
645,650,625,630,13472900,"2022-12-26","KEEN"
630,630,615,620,3146000,"2022-12-27","KEEN"
620,680,615,650,48535300,"2022-12-28","KEEN"
655,660,640,650,9086900,"2022-12-29","KEEN"
660,660,645,650,5084600,"2022-12-30","KEEN"
650,650,625,640,9159600,"2023-01-02","KEEN"
640,650,630,640,6598200,"2023-01-03","KEEN"
640,640,625,625,3029000,"2023-01-04","KEEN"
625,625,595,610,8084500,"2023-01-05","KEEN"
610,610,600,600,1701500,"2023-01-06","KEEN"
600,600,585,590,3591300,"2023-01-09","KEEN"
590,590,570,570,4312200,"2023-01-10","KEEN"
570,575,545,570,16034000,"2023-01-11","KEEN"
570,585,565,570,5862700,"2023-01-12","KEEN"
570,570,560,570,1788700,"2023-01-13","KEEN"
570,570,555,555,1985400,"2023-01-16","KEEN"
555,565,550,565,2251200,"2023-01-17","KEEN"
565,575,555,560,4526300,"2023-01-18","KEEN"
560,575,545,545,7391300,"2023-01-19","KEEN"
545,545,510,530,8557700,"2023-01-20","KEEN"
530,545,530,535,2211800,"2023-01-24","KEEN"
535,550,530,550,1684600,"2023-01-25","KEEN"
555,555,545,550,1402300,"2023-01-26","KEEN"
550,580,545,565,15069200,"2023-01-27","KEEN"
565,565,530,530,10682400,"2023-01-30","KEEN"
520,535,510,525,2910300,"2023-01-31","KEEN"
525,545,525,530,2581700,"2023-02-01","KEEN"
530,545,530,535,1900900,"2023-02-02","KEEN"
540,550,535,535,1846200,"2023-02-03","KEEN"
540,550,530,535,2145800,"2023-02-06","KEEN"
535,545,515,540,3366700,"2023-02-07","KEEN"
540,555,535,550,2036400,"2023-02-08","KEEN"
550,555,535,550,4277400,"2023-02-09","KEEN"
550,550,530,535,3738100,"2023-02-10","KEEN"
535,540,520,535,2065000,"2023-02-13","KEEN"
535,545,530,540,4891200,"2023-02-14","KEEN"
540,540,520,525,5058900,"2023-02-15","KEEN"
525,540,520,530,2472000,"2023-02-16","KEEN"
530,540,525,535,2930600,"2023-02-17","KEEN"
535,550,535,545,5639700,"2023-02-20","KEEN"
550,575,540,545,14929700,"2023-02-21","KEEN"
545,545,525,540,5299200,"2023-02-22","KEEN"
540,540,525,525,3369900,"2023-02-23","KEEN"
525,535,520,535,3747800,"2023-02-24","KEEN"
535,535,520,525,3896000,"2023-02-27","KEEN"
525,530,515,525,3295800,"2023-02-28","KEEN"
525,530,520,525,4114700,"2023-03-01","KEEN"
525,535,520,525,3857900,"2023-03-02","KEEN"
525,530,515,515,3739900,"2023-03-03","KEEN"
515,530,515,525,3295600,"2023-03-06","KEEN"
525,525,515,520,1784900,"2023-03-07","KEEN"
520,535,515,525,1782000,"2023-03-08","KEEN"
525,545,520,530,8193700,"2023-03-09","KEEN"
530,545,525,530,3599500,"2023-03-10","KEEN"
530,540,525,535,2972300,"2023-03-13","KEEN"
535,550,535,540,3966400,"2023-03-14","KEEN"
540,565,540,550,16186300,"2023-03-15","KEEN"
550,560,535,535,4764300,"2023-03-16","KEEN"
535,560,535,545,4348700,"2023-03-17","KEEN"
545,570,540,545,4926200,"2023-03-20","KEEN"
545,550,540,540,3848400,"2023-03-21","KEEN"
540,550,525,535,5052900,"2023-03-24","KEEN"
535,555,530,550,3917000,"2023-03-27","KEEN"
540,560,540,555,3504300,"2023-03-28","KEEN"
565,570,555,560,4380000,"2023-03-29","KEEN"
565,565,555,560,4043900,"2023-03-30","KEEN"
555,565,545,550,2729500,"2023-03-31","KEEN"
550,565,545,565,3332800,"2023-04-03","KEEN"
565,570,550,555,3371000,"2023-04-04","KEEN"
560,565,550,555,3429000,"2023-04-05","KEEN"
555,555,540,545,4359200,"2023-04-06","KEEN"
545,550,530,530,4982600,"2023-04-10","KEEN"
535,545,525,540,3048900,"2023-04-11","KEEN"
540,540,520,525,4195700,"2023-04-12","KEEN"
530,535,515,520,3857900,"2023-04-13","KEEN"
530,530,520,525,2951300,"2023-04-14","KEEN"
525,530,515,520,3981900,"2023-04-17","KEEN"
520,535,520,530,4481600,"2023-04-18","KEEN"
535,535,515,530,4624700,"2023-04-26","KEEN"
535,550,515,535,6415000,"2023-04-27","KEEN"
535,545,535,540,4067400,"2023-04-28","KEEN"
540,560,530,545,13572700,"2023-05-02","KEEN"
550,590,540,550,36515300,"2023-05-03","KEEN"
560,685,545,670,91480800,"2023-05-04","KEEN"
670,735,655,715,53084700,"2023-05-05","KEEN"
715,785,710,765,40834800,"2023-05-08","KEEN"
765,775,745,755,13885500,"2023-05-09","KEEN"
760,770,740,750,8860500,"2023-05-10","KEEN"
750,770,735,750,16710700,"2023-05-11","KEEN"
760,765,740,755,5670700,"2023-05-12","KEEN"
755,770,740,745,11832600,"2023-05-15","KEEN"
745,750,695,745,21959700,"2023-05-16","KEEN"
750,755,720,720,4032700,"2023-05-17","KEEN"
720,725,695,700,6409000,"2023-05-19","KEEN"
700,700,680,680,6815100,"2023-05-22","KEEN"
680,760,680,695,30324900,"2023-05-23","KEEN"
685,730,675,710,19342800,"2023-05-24","KEEN"
715,730,710,720,11417400,"2023-05-25","KEEN"
720,730,710,725,11479100,"2023-05-26","KEEN"
730,735,690,695,10734800,"2023-05-29","KEEN"
700,750,650,650,56760200,"2023-05-30","KEEN"
640,665,615,635,9238800,"2023-05-31","KEEN"
635,685,620,675,33776100,"2023-06-05","KEEN"
675,690,660,685,6238400,"2023-06-06","KEEN"
685,720,680,705,16144200,"2023-06-07","KEEN"
705,725,685,705,11025800,"2023-06-08","KEEN"
705,710,690,700,5965900,"2023-06-09","KEEN"
700,710,695,700,7813500,"2023-06-12","KEEN"
700,710,680,700,10461600,"2023-06-13","KEEN"
705,705,680,690,6647300,"2023-06-14","KEEN"
690,705,685,690,3942800,"2023-06-15","KEEN"
690,700,685,695,5111300,"2023-06-16","KEEN"
700,710,690,700,8135900,"2023-06-19","KEEN"
705,705,680,695,5526500,"2023-06-20","KEEN"
695,760,695,760,31934700,"2023-06-21","KEEN"
760,770,730,735,15464800,"2023-06-22","KEEN"
735,745,715,715,8891100,"2023-06-23","KEEN"
720,750,705,745,18312900,"2023-06-26","KEEN"
745,750,725,745,8087500,"2023-06-27","KEEN"
745,760,715,720,12401100,"2023-07-03","KEEN"
720,765,715,745,16157900,"2023-07-04","KEEN"
750,805,745,795,38039100,"2023-07-05","KEEN"
800,805,770,780,19360200,"2023-07-06","KEEN"
780,795,765,785,8298700,"2023-07-07","KEEN"
795,795,755,765,10086100,"2023-07-10","KEEN"
775,790,760,775,9562300,"2023-07-11","KEEN"
780,785,765,770,5933000,"2023-07-12","KEEN"
770,775,730,750,14693300,"2023-07-13","KEEN"
750,790,745,760,14088000,"2023-07-14","KEEN"
765,785,745,775,8456500,"2023-07-17","KEEN"
780,790,755,780,17698100,"2023-07-18","KEEN"
785,805,760,785,22579200,"2023-07-20","KEEN"
785,800,755,795,25446000,"2023-07-21","KEEN"
795,800,775,785,8429700,"2023-07-24","KEEN"
785,795,770,775,11261100,"2023-07-25","KEEN"
775,835,770,830,23333200,"2023-07-26","KEEN"
830,840,805,805,24336500,"2023-07-27","KEEN"
805,810,780,790,11635400,"2023-07-28","KEEN"
790,825,785,815,15098800,"2023-07-31","KEEN"
815,825,800,810,11955300,"2023-08-01","KEEN"
810,815,700,760,51723400,"2023-08-02","KEEN"
760,775,750,755,13346800,"2023-08-03","KEEN"
755,770,735,745,19134000,"2023-08-04","KEEN"
745,745,720,720,9382300,"2023-08-07","KEEN"
715,745,715,720,8312100,"2023-08-08","KEEN"
720,740,710,720,9970400,"2023-08-09","KEEN"
720,735,705,710,10200500,"2023-08-10","KEEN"
710,740,705,730,12203800,"2023-08-11","KEEN"
730,740,710,730,15473500,"2023-08-14","KEEN"
730,785,730,770,20873900,"2023-08-15","KEEN"
770,780,750,765,11136800,"2023-08-16","KEEN"
765,770,720,740,18915500,"2023-08-18","KEEN"
740,765,735,745,10763900,"2023-08-21","KEEN"
750,770,735,755,20129200,"2023-08-22","KEEN"
770,780,745,760,11539200,"2023-08-23","KEEN"
760,770,755,770,5307400,"2023-08-24","KEEN"
770,810,765,790,28238300,"2023-08-25","KEEN"
805,890,790,880,51685700,"2023-08-28","KEEN"
900,905,840,845,32962700,"2023-08-29","KEEN"
845,890,845,850,19474200,"2023-08-30","KEEN"
855,875,815,830,16143200,"2023-08-31","KEEN"
830,860,820,830,10711500,"2023-09-01","KEEN"
835,850,810,825,9227900,"2023-09-04","KEEN"
820,840,820,820,5252200,"2023-09-05","KEEN"
825,850,825,840,8672200,"2023-09-06","KEEN"
845,870,835,840,12557200,"2023-09-07","KEEN"
845,860,840,855,6778100,"2023-09-08","KEEN"
860,865,830,840,8731000,"2023-09-11","KEEN"
845,890,835,850,18144400,"2023-09-12","KEEN"
855,870,835,845,8921100,"2023-09-13","KEEN"
850,855,815,825,14829600,"2023-09-14","KEEN"
830,850,815,845,9461200,"2023-09-15","KEEN"
850,970,845,950,57221900,"2023-09-18","KEEN"
975,975,930,945,22530200,"2023-09-19","KEEN"
945,970,930,935,11693800,"2023-09-20","KEEN"
935,1030,930,1030,39299500,"2023-09-21","KEEN"
1035,1060,1020,1040,18357200,"2023-09-22","KEEN"
1055,1095,1045,1060,18497800,"2023-09-25","KEEN"
1065,1070,905,925,48782200,"2023-09-26","KEEN"
920,950,915,915,16579300,"2023-09-27","KEEN"
915,925,855,855,25117900,"2023-09-29","KEEN"
855,910,850,905,13651600,"2023-10-02","KEEN"
910,920,895,900,8007600,"2023-10-03","KEEN"
900,910,865,885,11592300,"2023-10-04","KEEN"
885,895,860,870,6957100,"2023-10-05","KEEN"
870,900,865,880,4308700,"2023-10-06","KEEN"
880,885,840,845,7404500,"2023-10-09","KEEN"
850,900,845,865,8136900,"2023-10-10","KEEN"
885,885,860,870,2941100,"2023-10-11","KEEN"
865,880,845,850,6966100,"2023-10-12","KEEN"
850,875,840,845,5598600,"2023-10-13","KEEN"
840,860,805,820,11322200,"2023-10-16","KEEN"
835,870,820,870,7930000,"2023-10-17","KEEN"
875,880,835,835,9595500,"2023-10-18","KEEN"
840,845,825,830,3220300,"2023-10-19","KEEN"
830,840,820,835,1920200,"2023-10-20","KEEN"
840,845,780,800,8165600,"2023-10-23","KEEN"
800,835,800,825,3825300,"2023-10-24","KEEN"
830,845,820,825,2628300,"2023-10-25","KEEN"
835,835,795,805,4092800,"2023-10-26","KEEN"
805,825,805,810,1765000,"2023-10-27","KEEN"
810,840,810,835,3241900,"2023-10-30","KEEN"
845,850,820,850,10451500,"2023-10-31","KEEN"
850,850,820,820,5066300,"2023-11-01","KEEN"
815,825,810,815,2711200,"2023-11-02","KEEN"
820,850,815,840,5241600,"2023-11-03","KEEN"
840,870,830,845,8419300,"2023-11-06","KEEN"
850,855,840,840,3091400,"2023-11-07","KEEN"
840,845,830,840,2458100,"2023-11-08","KEEN"
850,850,790,790,13856100,"2023-11-09","KEEN"
780,795,750,750,10732500,"2023-11-10","KEEN"
750,755,735,750,2204500,"2023-11-13","KEEN"
750,785,745,780,8004000,"2023-11-14","KEEN"
780,835,775,810,12593800,"2023-11-15","KEEN"
810,825,805,810,3789700,"2023-11-16","KEEN"
810,810,780,785,4176700,"2023-11-17","KEEN"
785,805,780,785,4516200,"2023-11-20","KEEN"
785,805,780,790,4868500,"2023-11-21","KEEN"
790,795,760,765,4906800,"2023-11-22","KEEN"
765,790,765,770,5433700,"2023-11-23","KEEN"
770,770,750,765,2036300,"2023-11-24","KEEN"
760,785,755,780,3666100,"2023-11-27","KEEN"
780,780,765,770,899500,"2023-11-28","KEEN"
770,790,760,765,4514900,"2023-11-29","KEEN"
760,765,755,755,1271300,"2023-11-30","KEEN"
755,770,750,765,2297400,"2023-12-01","KEEN"
765,765,745,755,2168200,"2023-12-04","KEEN"
755,765,735,735,5778200,"2023-12-05","KEEN"
735,770,735,760,4623600,"2023-12-06","KEEN"
760,760,725,725,6876300,"2023-12-07","KEEN"
725,735,720,725,4164000,"2023-12-08","KEEN"
725,730,690,705,7857800,"2023-12-11","KEEN"
705,710,700,705,2731500,"2023-12-12","KEEN"
705,730,695,715,3809800,"2023-12-13","KEEN"
715,775,710,750,12714000,"2023-12-14","KEEN"
750,760,740,750,3260700,"2023-12-15","KEEN"
750,770,745,765,4246800,"2023-12-18","KEEN"
770,785,760,770,4799700,"2023-12-19","KEEN"
770,805,765,775,9420600,"2023-12-20","KEEN"
770,780,730,740,8469300,"2023-12-21","KEEN"
755,755,735,755,2491700,"2023-12-22","KEEN"
760,775,755,770,3190400,"2023-12-27","KEEN"
775,780,760,760,2415200,"2023-12-28","KEEN"
760,780,755,775,3359000,"2023-12-29","KEEN"
775,795,760,780,4254600,"2024-01-02","KEEN"
780,810,770,785,7796000,"2024-01-03","KEEN"
790,790,775,780,1847700,"2024-01-04","KEEN"
780,790,775,790,1211200,"2024-01-05","KEEN"
790,790,770,770,3303500,"2024-01-08","KEEN"
770,795,770,790,4482800,"2024-01-09","KEEN"
790,795,775,775,5393500,"2024-01-10","KEEN"
775,780,745,765,7886800,"2024-01-11","KEEN"
765,785,755,770,2769000,"2024-01-12","KEEN"
770,775,765,775,1214200,"2024-01-15","KEEN"
775,785,770,775,2908500,"2024-01-16","KEEN"
775,775,755,760,3492200,"2024-01-17","KEEN"
760,770,755,765,1455000,"2024-01-18","KEEN"
765,770,755,770,2613600,"2024-01-19","KEEN"
770,770,760,770,3444900,"2024-01-22","KEEN"
770,800,760,775,11040900,"2024-01-23","KEEN"
775,780,770,780,1669200,"2024-01-24","KEEN"
785,790,755,760,5739800,"2024-01-25","KEEN"
760,765,750,750,3823700,"2024-01-26","KEEN"
750,750,730,740,2883100,"2024-01-29","KEEN"
740,770,735,755,3636300,"2024-01-30","KEEN"
755,780,755,780,3881100,"2024-01-31","KEEN"
780,800,775,785,7774900,"2024-02-01","KEEN"
785,810,780,785,5983600,"2024-02-02","KEEN"
790,795,775,790,2606600,"2024-02-05","KEEN"
790,835,780,825,23389200,"2024-02-06","KEEN"
830,835,810,830,9384500,"2024-02-07","KEEN"
830,850,815,815,14101900,"2024-02-12","KEEN"
810,825,800,800,5746200,"2024-02-13","KEEN"
800,840,800,835,9081100,"2024-02-15","KEEN"
835,840,820,830,9586200,"2024-02-16","KEEN"
830,865,825,830,15803500,"2024-02-19","KEEN"
830,840,815,825,8537500,"2024-02-20","KEEN"
820,840,815,815,7972400,"2024-02-21","KEEN"
815,835,810,815,4831900,"2024-02-22","KEEN"
815,825,815,815,5943300,"2024-02-23","KEEN"
815,830,810,810,8777900,"2024-02-26","KEEN"
815,850,800,845,19813200,"2024-02-27","KEEN"
845,885,835,840,27899300,"2024-02-28","KEEN"
840,855,825,835,25862400,"2024-02-29","KEEN"
835,860,820,840,20028700,"2024-03-01","KEEN"
845,860,825,825,15445900,"2024-03-04","KEEN"
825,845,810,835,17881000,"2024-03-05","KEEN"
835,845,825,830,7362900,"2024-03-06","KEEN"
830,845,820,835,6071700,"2024-03-07","KEEN"
835,845,820,825,7948100,"2024-03-08","KEEN"
825,845,815,835,8877900,"2024-03-13","KEEN"
840,860,835,845,12120900,"2024-03-14","KEEN"
845,850,835,845,6630900,"2024-03-15","KEEN"
845,850,835,845,6863900,"2024-03-18","KEEN"
845,850,825,825,12111400,"2024-03-19","KEEN"
825,825,805,820,6319400,"2024-03-20","KEEN"
820,830,810,820,5755400,"2024-03-21","KEEN"
820,820,805,815,8460100,"2024-03-22","KEEN"
820,820,805,805,7948600,"2024-03-25","KEEN"
825,825,725,750,31878600,"2024-03-26","KEEN"
750,795,745,795,14954300,"2024-03-27","KEEN"
805,815,785,805,9058400,"2024-03-28","KEEN"
805,815,770,795,8230000,"2024-04-01","KEEN"
795,800,775,790,5530200,"2024-04-02","KEEN"
790,790,770,780,4722300,"2024-04-03","KEEN"
780,780,755,760,3905200,"2024-04-04","KEEN"
755,775,755,765,3957500,"2024-04-05","KEEN"
765,765,740,740,5633000,"2024-04-16","KEEN"
740,755,725,725,4478300,"2024-04-17","KEEN"
725,730,720,725,4920300,"2024-04-18","KEEN"
725,725,700,710,4335100,"2024-04-19","KEEN"
710,735,700,710,5469400,"2024-04-22","KEEN"
710,730,700,710,6080300,"2024-04-23","KEEN"
710,715,700,705,2845400,"2024-04-24","KEEN"
705,705,685,685,3331200,"2024-04-25","KEEN"
680,690,665,685,7798300,"2024-04-26","KEEN"
685,695,680,690,2244500,"2024-04-29","KEEN"
690,710,685,705,2518200,"2024-04-30","KEEN"
705,705,685,695,6782200,"2024-05-02","KEEN"
695,710,690,700,2770200,"2024-05-03","KEEN"
700,710,695,710,6830400,"2024-05-06","KEEN"
715,735,705,730,7500000,"2024-05-07","KEEN"
730,735,720,725,3982100,"2024-05-08","KEEN"
725,730,720,725,3617700,"2024-05-13","KEEN"
725,770,720,765,8949400,"2024-05-14","KEEN"
780,795,760,785,8641600,"2024-05-15","KEEN"
785,815,785,805,10099100,"2024-05-16","KEEN"
805,820,795,805,2702300,"2024-05-17","KEEN"
805,810,765,785,2165900,"2024-05-20","KEEN"
770,795,770,770,1469300,"2024-05-21","KEEN"
770,780,760,765,908200,"2024-05-22","KEEN"
765,765,750,760,1388900,"2024-05-27","KEEN"
760,775,755,770,679700,"2024-05-28","KEEN"
770,775,735,750,961100,"2024-05-29","KEEN"
750,750,725,750,1263000,"2024-05-30","KEEN"
750,750,725,730,2160000,"2024-05-31","KEEN"
730,770,725,755,3015200,"2024-06-03","KEEN"
765,765,735,740,514500,"2024-06-04","KEEN"
740,740,705,720,1793700,"2024-06-05","KEEN"
720,725,710,715,817600,"2024-06-06","KEEN"
720,730,720,720,303900,"2024-06-07","KEEN"
725,725,715,715,814800,"2024-06-10","KEEN"
715,720,715,715,317500,"2024-06-11","KEEN"
715,720,695,705,1292300,"2024-06-12","KEEN"
705,715,700,700,1394700,"2024-06-13","KEEN"
700,705,685,695,2319500,"2024-06-14","KEEN"
705,715,695,695,1000700,"2024-06-19","KEEN"
695,700,685,695,1211700,"2024-06-20","KEEN"
700,720,695,695,930600,"2024-06-21","KEEN"
700,705,680,695,1020800,"2024-06-24","KEEN"
695,700,685,695,245500,"2024-06-25","KEEN"
695,705,685,685,725500,"2024-06-26","KEEN"
690,695,680,685,1063100,"2024-06-27","KEEN"
690,700,685,695,1287900,"2024-06-28","KEEN"
695,705,685,690,869000,"2024-07-01","KEEN"
695,710,690,690,950100,"2024-07-02","KEEN"
700,705,685,690,1383500,"2024-07-03","KEEN"
695,700,685,690,1228700,"2024-07-04","KEEN"
690,695,685,690,528200,"2024-07-05","KEEN"
695,695,680,685,1385200,"2024-07-08","KEEN"
685,690,675,690,2224500,"2024-07-09","KEEN"
730,730,680,690,521700,"2024-07-10","KEEN"
690,690,675,675,1017600,"2024-07-11","KEEN"
670,700,670,690,1749600,"2024-07-12","KEEN"
695,700,675,680,885000,"2024-07-15","KEEN"
680,690,675,680,1173600,"2024-07-16","KEEN"
680,690,670,680,1547400,"2024-07-17","KEEN"
685,715,675,710,3917900,"2024-07-18","KEEN"
710,715,695,700,1083000,"2024-07-19","KEEN"
705,710,695,705,1125600,"2024-07-22","KEEN"
705,705,695,695,748100,"2024-07-23","KEEN"
700,700,690,700,593200,"2024-07-24","KEEN"
700,700,685,690,425800,"2024-07-25","KEEN"
690,700,685,695,368800,"2024-07-26","KEEN"
700,705,690,700,312800,"2024-07-29","KEEN"
700,735,690,720,3387500,"2024-07-30","KEEN"
720,725,710,715,1969200,"2024-07-31","KEEN"
715,720,700,720,779600,"2024-08-01","KEEN"
715,715,705,710,491500,"2024-08-02","KEEN"
710,710,675,680,1904700,"2024-08-05","KEEN"
685,690,675,685,801800,"2024-08-06","KEEN"
685,710,680,705,989200,"2024-08-07","KEEN"
705,710,685,685,544500,"2024-08-08","KEEN"
695,700,685,695,186700,"2024-08-09","KEEN"
700,715,690,710,1217800,"2024-08-12","KEEN"
710,720,705,710,506100,"2024-08-13","KEEN"
720,720,705,710,952700,"2024-08-14","KEEN"
715,730,710,715,2693600,"2024-08-15","KEEN"
720,720,705,710,1239100,"2024-08-16","KEEN"
710,715,705,715,555900,"2024-08-19","KEEN"
715,715,705,710,949300,"2024-08-20","KEEN"
710,715,705,705,908400,"2024-08-21","KEEN"
700,710,695,695,781800,"2024-08-22","KEEN"
695,715,695,705,455100,"2024-08-23","KEEN"
710,720,705,715,3010500,"2024-08-26","KEEN"
720,720,710,715,1474400,"2024-08-27","KEEN"
715,720,710,710,1344500,"2024-08-28","KEEN"
710,715,710,710,823500,"2024-08-29","KEEN"
715,715,690,690,2672600,"2024-08-30","KEEN"
690,705,690,695,813400,"2024-09-02","KEEN"
690,705,670,700,1152200,"2024-09-03","KEEN"
700,700,690,695,598800,"2024-09-04","KEEN"
695,700,690,695,400200,"2024-09-05","KEEN"
695,700,685,690,670000,"2024-09-06","KEEN"
695,700,690,690,514600,"2024-09-09","KEEN"
695,700,685,685,1609000,"2024-09-10","KEEN"
685,695,680,685,1382800,"2024-09-11","KEEN"
685,695,680,685,1073600,"2024-09-12","KEEN"
690,695,680,690,807400,"2024-09-13","KEEN"
690,700,685,685,1540600,"2024-09-17","KEEN"
690,700,685,690,1234900,"2024-09-18","KEEN"
695,700,690,695,1558200,"2024-09-19","KEEN"
695,700,690,695,521500,"2024-09-20","KEEN"
695,695,685,695,1126500,"2024-09-23","KEEN"
690,695,685,690,640100,"2024-09-24","KEEN"
695,700,685,685,858700,"2024-09-25","KEEN"
690,690,680,690,991200,"2024-09-26","KEEN"
690,700,685,690,959100,"2024-09-27","KEEN"
690,695,675,680,2229100,"2024-09-30","KEEN"
680,685,675,680,719600,"2024-10-01","KEEN"
680,685,665,670,5442700,"2024-10-02","KEEN"
675,685,670,675,1548700,"2024-10-03","KEEN"
675,685,670,675,413500,"2024-10-04","KEEN"
680,680,670,680,925100,"2024-10-07","KEEN"
680,680,660,675,2554000,"2024-10-08","KEEN"
680,685,670,675,589800,"2024-10-09","KEEN"
680,690,675,680,830600,"2024-10-10","KEEN"
680,690,675,685,442700,"2024-10-11","KEEN"
685,705,675,695,2186000,"2024-10-14","KEEN"
700,700,685,685,765800,"2024-10-15","KEEN"
690,710,690,695,2070800,"2024-10-16","KEEN"
700,700,685,690,1448700,"2024-10-17","KEEN"
690,695,680,685,1479100,"2024-10-18","KEEN"
685,700,680,685,639700,"2024-10-21","KEEN"
690,695,685,690,403800,"2024-10-22","KEEN"
690,690,680,685,586000,"2024-10-23","KEEN"
690,690,680,685,223700,"2024-10-24","KEEN"
685,690,680,685,389800,"2024-10-25","KEEN"
685,685,675,685,987900,"2024-10-28","KEEN"
685,695,675,675,771000,"2024-10-29","KEEN"
685,695,630,655,3832200,"2024-10-30","KEEN"
655,655,640,645,1241900,"2024-10-31","KEEN"
645,675,635,650,1284100,"2024-11-01","KEEN"
655,670,650,650,561900,"2024-11-04","KEEN"
655,660,645,650,1557100,"2024-11-05","KEEN"
650,655,640,645,909300,"2024-11-06","KEEN"
640,645,635,645,1151500,"2024-11-07","KEEN"
645,650,640,640,394400,"2024-11-08","KEEN"
645,645,630,635,1106500,"2024-11-11","KEEN"
635,650,625,650,886200,"2024-11-12","KEEN"
650,650,645,645,442600,"2024-11-13","KEEN"
645,650,630,640,450900,"2024-11-14","KEEN"
635,655,610,620,2025000,"2024-11-15","KEEN"
620,625,600,615,498300,"2024-11-18","KEEN"
610,630,605,625,223400,"2024-11-19","KEEN"
625,630,615,620,176200,"2024-11-20","KEEN"
620,630,615,625,200500,"2024-11-21","KEEN"
625,630,615,625,233600,"2024-11-22","KEEN"
630,635,605,620,947500,"2024-11-25","KEEN"
610,645,600,635,1807500,"2024-11-26","KEEN"
645,645,630,635,193600,"2024-11-28","KEEN"
635,645,625,640,367300,"2024-11-29","KEEN"
640,640,620,620,273200,"2024-12-02","KEEN"
630,630,620,620,205000,"2024-12-03","KEEN"
620,630,615,625,401300,"2024-12-04","KEEN"
625,630,605,620,538300,"2024-12-05","KEEN"
620,630,605,625,242700,"2024-12-06","KEEN"
625,645,620,635,960800,"2024-12-09","KEEN"
635,645,635,645,360600,"2024-12-10","KEEN"
645,645,630,635,692600,"2024-12-11","KEEN"
635,655,630,630,938800,"2024-12-12","KEEN"
630,640,620,620,172900,"2024-12-13","KEEN"
620,635,615,625,444200,"2024-12-16","KEEN"
625,625,610,610,452400,"2024-12-17","KEEN"
610,620,605,605,122100,"2024-12-18","KEEN"
605,610,590,595,1077200,"2024-12-19","KEEN"
595,610,595,595,479200,"2024-12-20","KEEN"
605,610,590,600,381800,"2024-12-23","KEEN"
610,610,585,590,362000,"2024-12-24","KEEN"
590,600,585,595,734600,"2024-12-27","KEEN"
595,605,585,590,478300,"2024-12-30","KEEN"
595,600,585,595,334400,"2025-01-02","KEEN"
595,595,570,580,1636900,"2025-01-03","KEEN"
580,585,550,560,1449900,"2025-01-06","KEEN"
560,610,560,610,2443400,"2025-01-07","KEEN"
610,620,590,600,860400,"2025-01-08","KEEN"
600,645,590,635,6213200,"2025-01-09","KEEN"
635,650,630,640,2827000,"2025-01-10","KEEN"
640,650,625,625,836700,"2025-01-13","KEEN"
625,635,605,630,991100,"2025-01-14","KEEN"
630,635,620,620,592400,"2025-01-15","KEEN"
620,630,610,620,1516600,"2025-01-16","KEEN"
625,630,615,620,381100,"2025-01-17","KEEN"
620,625,595,620,1629000,"2025-01-20","KEEN"
620,625,600,610,884900,"2025-01-21","KEEN"
610,665,605,650,4406700,"2025-01-22","KEEN"
660,675,645,655,2976200,"2025-01-23","KEEN"
655,660,635,635,1075600,"2025-01-24","KEEN"
635,635,610,630,607000,"2025-01-30","KEEN"
625,645,620,635,795400,"2025-01-31","KEEN"
635,640,625,640,817000,"2025-02-03","KEEN"
640,660,635,650,1874700,"2025-02-04","KEEN"
650,670,650,655,1058600,"2025-02-05","KEEN"
650,660,640,650,1056600,"2025-02-06","KEEN"
650,650,615,630,1284700,"2025-02-07","KEEN"
625,630,610,630,919400,"2025-02-10","KEEN"
630,640,620,625,251000,"2025-02-11","KEEN"
630,640,610,635,1062700,"2025-02-12","KEEN"
635,635,625,635,365000,"2025-02-13","KEEN"
630,640,630,635,245500,"2025-02-14","KEEN"
635,640,630,640,346400,"2025-02-17","KEEN"
640,660,630,650,1939000,"2025-02-18","KEEN"
650,660,645,650,511200,"2025-02-19","KEEN"
650,660,640,650,1153200,"2025-02-20","KEEN"
650,650,640,650,414600,"2025-02-21","KEEN"
650,650,640,650,1076300,"2025-02-24","KEEN"
650,650,640,645,943600,"2025-02-25","KEEN"
645,655,630,645,1111300,"2025-02-26","KEEN"
650,650,640,645,694700,"2025-02-27","KEEN"
645,650,615,625,1276800,"2025-02-28","KEEN"
625,635,620,625,830800,"2025-03-03","KEEN"
625,630,600,620,965800,"2025-03-04","KEEN"
620,635,615,630,1013300,"2025-03-05","KEEN"
630,640,625,635,624800,"2025-03-06","KEEN"
630,640,630,630,589700,"2025-03-07","KEEN"
635,640,625,640,628100,"2025-03-10","KEEN"
640,640,620,630,804600,"2025-03-11","KEEN"
630,635,625,635,586900,"2025-03-12","KEEN"
635,640,625,630,602700,"2025-03-13","KEEN"
630,635,625,630,536200,"2025-03-14","KEEN"
630,635,615,630,459500,"2025-03-17","KEEN"
630,635,605,615,1045500,"2025-03-18","KEEN"
620,620,610,615,453800,"2025-03-19","KEEN"
615,625,615,625,444200,"2025-03-20","KEEN"
625,640,540,590,5222700,"2025-03-21","KEEN"
590,605,575,600,1428900,"2025-03-24","KEEN"
600,620,600,615,885300,"2025-03-25","KEEN"
615,625,590,620,1339300,"2025-03-26","KEEN"
620,700,620,695,11204400,"2025-03-27","KEEN"
655,655,635,650,2736000,"2025-04-08","KEEN"
650,665,645,650,2255400,"2025-04-09","KEEN"
660,665,640,650,3485300,"2025-04-10","KEEN"
655,670,645,660,1783900,"2025-04-11","KEEN"
660,665,655,660,1155900,"2025-04-14","KEEN"
660,710,660,690,6194500,"2025-04-15","KEEN"
690,700,670,700,4343800,"2025-04-16","KEEN"
700,705,680,705,3033700,"2025-04-17","KEEN"
705,720,695,710,3003100,"2025-04-21","KEEN"
720,720,700,710,1081900,"2025-04-22","KEEN"
710,735,695,730,4031800,"2025-04-23","KEEN"
730,745,720,735,2605200,"2025-04-24","KEEN"
735,760,725,760,5127900,"2025-04-25","KEEN"
765,815,760,810,8963700,"2025-04-28","KEEN"
815,865,810,855,8845000,"2025-04-29","KEEN"
855,865,825,840,4523600,"2025-04-30","KEEN"
840,850,805,835,3556500,"2025-05-02","KEEN"
835,845,830,835,2263100,"2025-05-05","KEEN"
850,910,850,905,18040800,"2025-05-06","KEEN"
905,935,870,890,15819800,"2025-05-07","KEEN"
890,895,860,870,3616700,"2025-05-08","KEEN"
870,885,830,840,8973600,"2025-05-09","KEEN"
840,880,825,860,5601000,"2025-05-14","KEEN"
865,865,830,850,2946400,"2025-05-15","KEEN"
850,880,845,855,5553100,"2025-05-16","KEEN"
855,865,840,850,2265500,"2025-05-19","KEEN"
855,860,840,850,1923900,"2025-05-20","KEEN"
850,855,840,850,1088800,"2025-05-21","KEEN"
850,855,840,850,1173600,"2025-05-22","KEEN"
845,850,840,850,858500,"2025-05-23","KEEN"
850,855,825,840,3349300,"2025-05-26","KEEN"
840,860,810,830,9904300,"2025-05-27","KEEN"
840,850,830,830,5196000,"2025-05-28","KEEN"
830,835,815,830,2974900,"2025-06-02","KEEN"
830,830,810,815,3866000,"2025-06-03","KEEN"
815,845,815,830,5881100,"2025-06-04","KEEN"
835,840,820,835,2357700,"2025-06-05","KEEN"
835,835,795,810,6619200,"2025-06-10","KEEN"
810,815,790,800,2183900,"2025-06-11","KEEN"
800,815,795,810,3361200,"2025-06-12","KEEN"
800,830,795,800,3344100,"2025-06-13","KEEN"
805,810,800,805,2958300,"2025-06-16","KEEN"
805,810,795,805,3005100,"2025-06-17","KEEN"
805,810,785,805,4591500,"2025-06-18","KEEN"
805,830,790,800,6733300,"2025-06-19","KEEN"
795,855,790,800,9815700,"2025-06-20","KEEN"
805,805,770,775,11011300,"2025-06-23","KEEN"
775,795,775,795,9595800,"2025-06-24","KEEN"
795,800,775,785,9213000,"2025-06-25","KEEN"
785,795,780,790,8014600,"2025-06-26","KEEN"
790,805,780,790,11427100,"2025-06-30","KEEN"
790,795,780,780,6786400,"2025-07-01","KEEN"
780,785,770,775,6747500,"2025-07-02","KEEN"
775,780,770,780,7252200,"2025-07-03","KEEN"
780,790,770,790,7419100,"2025-07-04","KEEN"
790,795,775,775,8442700,"2025-07-07","KEEN"
780,820,775,820,8365400,"2025-07-08","KEEN"
820,825,800,820,6900100,"2025-07-09","KEEN"
820,825,810,820,5305300,"2025-07-10","KEEN"
820,835,810,830,6219700,"2025-07-11","KEEN"
830,845,825,830,5156000,"2025-07-14","KEEN"
830,835,815,825,4643300,"2025-07-15","KEEN"
825,835,800,800,5993400,"2025-07-16","KEEN"
805,825,795,825,6306300,"2025-07-17","KEEN"
825,835,800,805,5519000,"2025-07-18","KEEN"
805,815,805,810,5532000,"2025-07-21","KEEN"
815,820,800,810,4076700,"2025-07-22","KEEN"
815,840,805,830,5154000,"2025-07-23","KEEN"
835,835,810,820,2733500,"2025-07-24","KEEN"
820,820,800,805,2651400,"2025-07-25","KEEN"
805,810,795,800,2046400,"2025-07-28","KEEN"
800,800,790,795,2694900,"2025-07-29","KEEN"
795,805,780,790,3372600,"2025-07-30","KEEN"
790,795,780,785,3043400,"2025-07-31","KEEN"
790,810,780,805,3178500,"2025-08-01","KEEN"
810,810,790,800,3271200,"2025-08-04","KEEN"
800,800,790,800,3105500,"2025-08-05","KEEN"
800,805,790,800,3067500,"2025-08-06","KEEN"
805,820,800,800,5500000,"2025-08-07","KEEN"
800,805,790,790,4624700,"2025-08-08","KEEN"
785,795,785,795,3798000,"2025-08-11","KEEN"
800,800,790,800,3888500,"2025-08-12","KEEN"
800,805,790,795,4617700,"2025-08-13","KEEN"
790,800,785,800,4963500,"2025-08-14","KEEN"
800,805,790,795,5988200,"2025-08-15","KEEN"
NA,NA,NA,NA,NA,"2025-08-18","KEEN"
795,825,790,825,9346000,"2025-08-19","KEEN"
825,850,815,815,8427100,"2025-08-20","KEEN"
815,825,805,810,3706300,"2025-08-21","KEEN"
810,815,805,805,2057400,"2025-08-22","KEEN"
810,835,810,830,3955200,"2025-08-25","KEEN"
835,840,815,820,1484400,"2025-08-26","KEEN"
825,825,800,810,3126700,"2025-08-27","KEEN"
815,815,795,800,2185500,"2025-08-28","KEEN"
800,805,780,800,5053100,"2025-08-29","KEEN"
790,815,765,805,8690900,"2025-09-01","KEEN"
805,815,805,815,3388600,"2025-09-02","KEEN"
815,840,815,840,4906000,"2025-09-03","KEEN"
840,845,830,835,2797100,"2025-09-04","KEEN"
840,840,830,835,2664400,"2025-09-08","KEEN"
835,835,815,820,3098300,"2025-09-09","KEEN"
820,835,815,820,3158300,"2025-09-10","KEEN"
825,840,820,835,2312000,"2025-09-11","KEEN"
840,840,825,830,2639400,"2025-09-12","KEEN"
830,840,820,825,1502600,"2025-09-15","KEEN"
825,830,815,830,1841600,"2025-09-16","KEEN"
835,835,820,830,1505800,"2025-09-17","KEEN"
830,835,815,820,2139100,"2025-09-18","KEEN"
825,825,810,820,1639900,"2025-09-19","KEEN"
820,1010,820,970,51207800,"2025-09-22","KEEN"
965,985,920,975,13553400,"2025-09-23","KEEN"
980,1050,965,1050,28594500,"2025-09-24","KEEN"
1050,1075,985,1015,10559100,"2025-09-25","KEEN"
1015,1025,945,980,5504400,"2025-09-26","KEEN"
980,1000,950,955,4211600,"2025-09-29","KEEN"
955,990,950,960,4223700,"2025-09-30","KEEN"
960,990,950,960,4417400,"2025-10-01","KEEN"
960,1000,940,950,4580500,"2025-10-02","KEEN"
950,970,950,955,3079800,"2025-10-03","KEEN"
955,1015,950,970,8490000,"2025-10-06","KEEN"
970,1025,965,1015,5855600,"2025-10-07","KEEN"
1015,1050,980,990,11762000,"2025-10-08","KEEN"
990,995,965,980,3757200,"2025-10-09","KEEN"
985,995,960,980,3817400,"2025-10-10","KEEN"
945,1040,945,1020,11730800,"2025-10-13","KEEN"
1060,1065,975,1000,7216000,"2025-10-14","KEEN"
1000,1010,970,980,5334500,"2025-10-15","KEEN"
990,1070,990,1040,7270200,"2025-10-16","KEEN"
1040,1045,980,985,4899700,"2025-10-17","KEEN"
1020,1020,990,1010,5727900,"2025-10-20","KEEN"
1010,1160,1010,1070,26739300,"2025-10-21","KEEN"
1075,1140,1070,1130,16444900,"2025-10-22","KEEN"
1130,1155,1090,1135,16952100,"2025-10-23","KEEN"
1100,1100,975,990,29320000,"2025-10-24","KEEN"
990,1015,950,990,6029900,"2025-10-27","KEEN"
990,995,965,970,7868900,"2025-10-28","KEEN"
975,1010,970,1000,5544500,"2025-10-29","KEEN"
1000,1035,985,1010,8326000,"2025-10-30","KEEN"
1010,1020,995,995,6718600,"2025-10-31","KEEN"
995,1000,965,990,7695300,"2025-11-03","KEEN"
995,1010,990,995,6801500,"2025-11-04","KEEN"
995,1010,980,990,6713400,"2025-11-05","KEEN"
995,1140,990,1080,38489900,"2025-11-06","KEEN"
1090,1100,1025,1040,16092600,"2025-11-07","KEEN"
1045,1050,1025,1030,5012400,"2025-11-10","KEEN"
1030,1060,1030,1035,9400300,"2025-11-11","KEEN"
1040,1065,1030,1055,7290100,"2025-11-12","KEEN"
1055,1075,1050,1065,7000400,"2025-11-13","KEEN"
1070,1070,1040,1050,5924100,"2025-11-14","KEEN"
1050,1075,1045,1045,8891500,"2025-11-17","KEEN"
1045,1125,1045,1120,14344000,"2025-11-18","KEEN"
1120,1125,1085,1090,8757800,"2025-11-19","KEEN"
1095,1110,1090,1095,4813900,"2025-11-20","KEEN"
1100,1155,1090,1140,16407000,"2025-11-21","KEEN"
1150,1240,1100,1125,24290100,"2025-11-24","KEEN"
1125,1135,1100,1100,10818500,"2025-11-25","KEEN"
1105,1165,1105,1165,13649400,"2025-11-26","KEEN"
1170,1270,1165,1255,32688400,"2025-11-27","KEEN"
1255,1295,1195,1210,21885000,"2025-11-28","KEEN"
1205,1225,1150,1160,10515600,"2025-12-01","KEEN"
1165,1215,1150,1185,12139900,"2025-12-02","KEEN"
1185,1190,1155,1185,7080300,"2025-12-03","KEEN"
1180,1180,1085,1085,21125700,"2025-12-04","KEEN"
1090,1145,1090,1115,14844400,"2025-12-05","KEEN"
1115,1125,1080,1085,9214200,"2025-12-08","KEEN"
1090,1095,1030,1035,14434200,"2025-12-09","KEEN"
1035,1065,1030,1065,6586300,"2025-12-10","KEEN"
1070,1070,1030,1035,9374500,"2025-12-11","KEEN"
1035,1065,1035,1050,5893800,"2025-12-12","KEEN"