"Open","High","Low","Close","Volume","Date","Emiten"
198,198,108,108,403307700,"2018-10-31","CAKK"
112,117,106,111,87264300,"2018-11-01","CAKK"
113,149,109,149,270684100,"2018-11-02","CAKK"
147,147,117,120,187002100,"2018-11-05","CAKK"
121,129,117,121,98711100,"2018-11-06","CAKK"
122,124,118,119,37401500,"2018-11-07","CAKK"
120,123,117,117,58162200,"2018-11-08","CAKK"
117,119,110,111,36129800,"2018-11-09","CAKK"
112,118,108,110,42876900,"2018-11-12","CAKK"
111,117,108,115,71074700,"2018-11-13","CAKK"
113,120,111,113,31534400,"2018-11-14","CAKK"
114,115,110,113,19227300,"2018-11-15","CAKK"
111,113,110,111,10731800,"2018-11-16","CAKK"
112,112,109,110,10340100,"2018-11-19","CAKK"
110,110,110,110,0,"2018-11-20","CAKK"
110,110,103,107,18988700,"2018-11-21","CAKK"
108,110,103,104,22710000,"2018-11-22","CAKK"
102,107,102,106,15178500,"2018-11-23","CAKK"
104,107,99,102,16068200,"2018-11-26","CAKK"
103,103,100,100,11645000,"2018-11-27","CAKK"
99,110,96,104,40013600,"2018-11-28","CAKK"
105,107,103,103,45456700,"2018-11-29","CAKK"
102,105,102,104,4588900,"2018-11-30","CAKK"
104,105,101,104,6386700,"2018-12-03","CAKK"
101,108,101,105,9377200,"2018-12-04","CAKK"
106,106,102,104,5862100,"2018-12-05","CAKK"
106,106,102,104,21914800,"2018-12-06","CAKK"
104,104,101,101,4475500,"2018-12-07","CAKK"
102,103,98,98,9289500,"2018-12-10","CAKK"
98,102,96,100,8087300,"2018-12-11","CAKK"
99,102,98,100,6897000,"2018-12-12","CAKK"
100,102,99,100,3961300,"2018-12-13","CAKK"
100,104,99,102,24064400,"2018-12-14","CAKK"
105,105,100,100,1029800,"2018-12-17","CAKK"
100,100,99,99,1874500,"2018-12-18","CAKK"
99,100,98,99,1826900,"2018-12-19","CAKK"
100,102,97,99,7023400,"2018-12-20","CAKK"
99,100,98,98,1649500,"2018-12-21","CAKK"
98,98,98,98,0,"2018-12-24","CAKK"
98,98,98,98,0,"2018-12-25","CAKK"
96,98,95,95,3231900,"2018-12-26","CAKK"
90,97,90,94,2967800,"2018-12-27","CAKK"
95,97,94,94,3279100,"2018-12-28","CAKK"
94,94,94,94,0,"2018-12-31","CAKK"
94,94,94,94,0,"2019-01-01","CAKK"
94,100,92,96,14391300,"2019-01-02","CAKK"
96,98,94,96,3063700,"2019-01-03","CAKK"
98,98,95,95,2026000,"2019-01-04","CAKK"
95,98,95,96,3698400,"2019-01-07","CAKK"
96,100,96,99,2747900,"2019-01-08","CAKK"
99,100,98,99,1454500,"2019-01-09","CAKK"
99,99,96,97,3177300,"2019-01-10","CAKK"
99,99,96,97,1924600,"2019-01-11","CAKK"
97,99,96,97,2002100,"2019-01-14","CAKK"
98,98,96,97,1524400,"2019-01-15","CAKK"
97,100,97,100,2139900,"2019-01-16","CAKK"
100,102,99,99,2796200,"2019-01-17","CAKK"
99,99,97,98,2504400,"2019-01-18","CAKK"
98,102,98,100,7305300,"2019-01-21","CAKK"
101,101,98,100,1558800,"2019-01-22","CAKK"
99,100,98,99,1157700,"2019-01-23","CAKK"
100,100,98,98,695500,"2019-01-24","CAKK"
98,103,98,101,11498200,"2019-01-25","CAKK"
102,102,99,99,2259400,"2019-01-28","CAKK"
99,100,98,98,1168400,"2019-01-29","CAKK"
100,100,97,97,1178900,"2019-01-30","CAKK"
98,100,97,99,2126600,"2019-01-31","CAKK"
99,100,97,99,2540400,"2019-02-01","CAKK"
99,133,98,133,111427000,"2019-02-04","CAKK"
133,133,133,133,0,"2019-02-05","CAKK"
136,144,113,113,66259300,"2019-02-06","CAKK"
116,152,113,152,98679000,"2019-02-07","CAKK"
154,185,143,149,74429500,"2019-02-08","CAKK"
149,155,141,145,9262600,"2019-02-11","CAKK"
146,164,137,146,26977200,"2019-02-12","CAKK"
146,158,142,145,10803200,"2019-02-13","CAKK"
148,167,143,159,59813100,"2019-02-14","CAKK"
159,167,154,162,13110400,"2019-02-15","CAKK"
155,170,155,159,5705700,"2019-02-18","CAKK"
157,166,150,162,10463600,"2019-02-19","CAKK"
160,167,159,163,23827300,"2019-02-20","CAKK"
162,162,158,160,1938200,"2019-02-21","CAKK"
160,164,158,162,1780900,"2019-02-22","CAKK"
165,173,160,167,12776800,"2019-02-25","CAKK"
171,171,160,163,45545000,"2019-02-26","CAKK"
167,167,150,154,3769400,"2019-02-27","CAKK"
158,158,144,145,3587400,"2019-02-28","CAKK"
145,152,142,146,1057900,"2019-03-01","CAKK"
150,170,147,156,10682900,"2019-03-04","CAKK"
161,161,154,156,12089600,"2019-03-05","CAKK"
160,160,151,153,655400,"2019-03-06","CAKK"
153,153,153,153,0,"2019-03-07","CAKK"
157,157,146,146,703200,"2019-03-08","CAKK"
151,165,143,156,3598100,"2019-03-11","CAKK"
159,169,154,163,9506900,"2019-03-12","CAKK"
162,166,157,159,1227900,"2019-03-13","CAKK"
152,165,152,158,2064400,"2019-03-14","CAKK"
160,165,159,159,924400,"2019-03-15","CAKK"
155,166,155,163,5413200,"2019-03-18","CAKK"
159,167,159,161,303400,"2019-03-19","CAKK"
160,216,160,216,42892300,"2019-03-20","CAKK"
220,270,208,270,37904900,"2019-03-21","CAKK"
278,336,276,332,33301000,"2019-03-22","CAKK"
326,360,304,318,18962900,"2019-03-25","CAKK"
314,328,288,302,4004200,"2019-03-26","CAKK"
296,356,282,352,134157000,"2019-03-27","CAKK"
358,444,330,342,349502700,"2019-03-28","CAKK"
342,354,256,256,47364900,"2019-03-29","CAKK"
240,240,192,192,4251200,"2019-04-01","CAKK"
190,248,137,246,84199500,"2019-04-02","CAKK"
246,246,246,246,0,"2019-04-03","CAKK"
252,306,185,185,2031326300,"2019-04-04","CAKK"
175,185,121,121,269608300,"2019-04-05","CAKK"
115,125,109,120,108133000,"2019-04-08","CAKK"
120,124,114,115,37392400,"2019-04-09","CAKK"
120,122,111,112,19502500,"2019-04-10","CAKK"
112,123,111,116,67507500,"2019-04-11","CAKK"
118,119,112,112,20431800,"2019-04-12","CAKK"
113,130,106,118,119452400,"2019-04-15","CAKK"
119,123,110,110,39676800,"2019-04-16","CAKK"
110,110,110,110,0,"2019-04-17","CAKK"
113,114,110,111,11173700,"2019-04-18","CAKK"
111,111,111,111,0,"2019-04-19","CAKK"
112,117,111,112,23453500,"2019-04-22","CAKK"
113,119,112,113,23110400,"2019-04-23","CAKK"
115,141,115,141,224031800,"2019-04-24","CAKK"
144,144,123,129,121434100,"2019-04-25","CAKK"
129,133,124,126,26868700,"2019-04-26","CAKK"
126,129,125,126,14019800,"2019-04-29","CAKK"
126,127,117,120,35892800,"2019-04-30","CAKK"
120,120,120,120,0,"2019-05-01","CAKK"
118,122,115,115,30777700,"2019-05-02","CAKK"
115,116,106,111,29845000,"2019-05-03","CAKK"
114,114,106,106,17238900,"2019-05-06","CAKK"
111,114,107,109,22226400,"2019-05-07","CAKK"
105,112,105,107,9889800,"2019-05-08","CAKK"
107,111,104,106,12997800,"2019-05-09","CAKK"
99,121,99,112,64842800,"2019-05-10","CAKK"
112,120,109,110,38383100,"2019-05-13","CAKK"
110,114,107,110,13358500,"2019-05-14","CAKK"
111,113,107,109,12324600,"2019-05-15","CAKK"
108,110,103,109,13802900,"2019-05-16","CAKK"
109,110,105,108,11054300,"2019-05-17","CAKK"
108,113,106,108,28649700,"2019-05-20","CAKK"
110,110,108,108,6562500,"2019-05-21","CAKK"
109,109,107,107,4872700,"2019-05-22","CAKK"
108,109,107,108,3795100,"2019-05-23","CAKK"
106,114,106,109,19705600,"2019-05-24","CAKK"
109,110,108,110,5582900,"2019-05-27","CAKK"
110,111,107,107,8955600,"2019-05-28","CAKK"
97,109,97,107,4860600,"2019-05-29","CAKK"
107,107,107,107,0,"2019-05-30","CAKK"
107,115,107,108,17794400,"2019-05-31","CAKK"
108,108,108,108,0,"2019-06-03","CAKK"
108,108,108,108,0,"2019-06-04","CAKK"
108,108,108,108,0,"2019-06-05","CAKK"
108,108,108,108,0,"2019-06-06","CAKK"
108,108,108,108,0,"2019-06-07","CAKK"
108,111,108,110,7480600,"2019-06-10","CAKK"
110,114,109,110,13985300,"2019-06-11","CAKK"
111,112,110,110,4066500,"2019-06-12","CAKK"
114,114,108,109,5561700,"2019-06-13","CAKK"
110,111,108,109,6848100,"2019-06-14","CAKK"
111,112,108,108,7774100,"2019-06-17","CAKK"
109,109,107,107,6605700,"2019-06-18","CAKK"
NA,NA,NA,NA,NA,"2019-06-19","CAKK"
110,111,108,109,9392900,"2019-06-20","CAKK"
109,113,109,111,7529200,"2019-06-21","CAKK"
111,115,109,110,6829000,"2019-06-24","CAKK"
110,116,109,111,15154200,"2019-06-25","CAKK"
111,114,110,112,5157700,"2019-06-26","CAKK"
114,115,110,112,6785400,"2019-06-27","CAKK"
112,114,111,112,4643100,"2019-06-28","CAKK"
112,116,112,114,8627700,"2019-07-01","CAKK"
114,135,114,133,71795300,"2019-07-02","CAKK"
135,135,120,120,44423900,"2019-07-03","CAKK"
125,128,120,121,23935400,"2019-07-04","CAKK"
121,125,117,119,11806300,"2019-07-05","CAKK"
120,121,116,118,4490600,"2019-07-08","CAKK"
120,122,117,119,8789600,"2019-07-09","CAKK"
121,124,118,120,8556700,"2019-07-10","CAKK"
124,128,120,121,14283400,"2019-07-11","CAKK"
123,124,119,119,21056600,"2019-07-12","CAKK"
121,122,119,120,4447900,"2019-07-15","CAKK"
120,127,119,123,16482000,"2019-07-16","CAKK"
126,126,120,122,4383900,"2019-07-17","CAKK"
120,122,119,120,6255800,"2019-07-18","CAKK"
120,122,119,120,1607900,"2019-07-19","CAKK"
119,123,119,120,4330900,"2019-07-22","CAKK"
120,121,119,120,2906000,"2019-07-23","CAKK"
120,121,117,119,5511400,"2019-07-24","CAKK"
119,121,119,119,3282900,"2019-07-25","CAKK"
119,121,118,120,3613400,"2019-07-26","CAKK"
120,121,119,120,2670100,"2019-07-29","CAKK"
120,126,120,120,10615800,"2019-07-30","CAKK"
120,122,120,120,4285000,"2019-07-31","CAKK"
120,121,119,120,5173000,"2019-08-01","CAKK"
121,121,119,120,2272600,"2019-08-02","CAKK"
120,120,118,119,4001800,"2019-08-05","CAKK"
118,118,109,115,11971100,"2019-08-06","CAKK"
111,119,111,115,1933300,"2019-08-07","CAKK"
111,118,111,117,2806300,"2019-08-08","CAKK"
107,121,107,117,2471300,"2019-08-09","CAKK"
115,120,115,120,3886300,"2019-08-12","CAKK"
116,123,116,120,2715600,"2019-08-13","CAKK"
118,122,118,119,1683300,"2019-08-14","CAKK"
116,130,116,120,34226900,"2019-08-15","CAKK"
120,123,119,120,27663800,"2019-08-16","CAKK"
120,125,119,121,3579600,"2019-08-19","CAKK"
121,122,119,120,2536400,"2019-08-20","CAKK"
120,120,116,117,3164400,"2019-08-21","CAKK"
117,118,116,116,1732300,"2019-08-22","CAKK"
117,117,115,115,682400,"2019-08-23","CAKK"
114,116,113,114,1467900,"2019-08-26","CAKK"
115,116,113,113,1081100,"2019-08-27","CAKK"
114,115,112,112,989500,"2019-08-28","CAKK"
109,114,109,114,248200,"2019-08-29","CAKK"
111,114,111,112,658800,"2019-08-30","CAKK"
112,112,111,111,653900,"2019-09-02","CAKK"
110,120,110,115,5202300,"2019-09-03","CAKK"
113,116,113,114,406300,"2019-09-04","CAKK"
114,115,113,113,369000,"2019-09-05","CAKK"
114,114,113,113,411300,"2019-09-06","CAKK"
112,117,112,113,430400,"2019-09-09","CAKK"
113,118,112,115,3784200,"2019-09-10","CAKK"
115,116,114,115,455400,"2019-09-11","CAKK"
116,118,114,115,230800,"2019-09-12","CAKK"
114,116,114,115,467200,"2019-09-13","CAKK"
113,115,113,113,481300,"2019-09-16","CAKK"
112,115,112,114,765400,"2019-09-17","CAKK"
114,114,112,112,540100,"2019-09-18","CAKK"
112,114,112,112,242000,"2019-09-19","CAKK"
112,113,111,112,568300,"2019-09-20","CAKK"
111,114,111,111,185600,"2019-09-23","CAKK"
112,113,110,110,544200,"2019-09-24","CAKK"
110,112,110,110,337800,"2019-09-25","CAKK"
109,112,108,109,910200,"2019-09-26","CAKK"
110,110,107,107,1743900,"2019-09-27","CAKK"
106,108,106,107,223900,"2019-09-30","CAKK"
106,108,105,106,725700,"2019-10-01","CAKK"
100,111,100,103,1663800,"2019-10-02","CAKK"
99,110,99,104,4600400,"2019-10-03","CAKK"
104,105,95,98,7597400,"2019-10-04","CAKK"
96,105,96,98,5246400,"2019-10-07","CAKK"
99,101,97,98,3508700,"2019-10-08","CAKK"
96,103,96,99,3327900,"2019-10-09","CAKK"
101,105,100,102,10991600,"2019-10-10","CAKK"
102,105,101,101,1005500,"2019-10-11","CAKK"
102,102,99,100,1717100,"2019-10-14","CAKK"
99,101,98,100,12745400,"2019-10-15","CAKK"
100,100,99,99,845300,"2019-10-16","CAKK"
99,103,99,102,3268600,"2019-10-17","CAKK"
102,104,100,100,2461800,"2019-10-18","CAKK"
101,101,99,100,356400,"2019-10-21","CAKK"
100,100,99,100,666800,"2019-10-22","CAKK"
99,101,98,99,708600,"2019-10-23","CAKK"
100,100,98,98,840000,"2019-10-24","CAKK"
99,100,97,98,981500,"2019-10-25","CAKK"
99,99,96,97,1455100,"2019-10-28","CAKK"
97,98,95,98,418900,"2019-10-29","CAKK"
93,105,93,98,511700,"2019-10-30","CAKK"
96,99,96,96,649000,"2019-10-31","CAKK"
92,97,92,94,13338400,"2019-11-01","CAKK"
90,94,88,89,4749800,"2019-11-04","CAKK"
85,91,84,87,6684300,"2019-11-05","CAKK"
82,87,80,81,6396700,"2019-11-06","CAKK"
81,83,77,79,2372300,"2019-11-07","CAKK"
79,80,74,77,2579900,"2019-11-08","CAKK"
82,82,77,78,1268300,"2019-11-11","CAKK"
79,93,78,84,11328700,"2019-11-12","CAKK"
85,89,79,82,4595200,"2019-11-13","CAKK"
82,84,78,80,1777500,"2019-11-14","CAKK"
81,82,80,80,562400,"2019-11-15","CAKK"
84,84,77,78,907900,"2019-11-18","CAKK"
68,78,68,75,1800500,"2019-11-19","CAKK"
65,75,65,72,882200,"2019-11-20","CAKK"
69,74,69,73,272800,"2019-11-21","CAKK"
63,74,63,72,307900,"2019-11-22","CAKK"
70,74,67,69,7192300,"2019-11-25","CAKK"
59,70,59,68,11292100,"2019-11-26","CAKK"
66,70,59,61,6739000,"2019-11-27","CAKK"
55,64,55,62,1168500,"2019-11-28","CAKK"
56,62,56,62,712000,"2019-11-29","CAKK"
55,83,55,79,16696400,"2019-12-02","CAKK"
80,81,70,73,5538000,"2019-12-03","CAKK"
63,73,63,70,683500,"2019-12-04","CAKK"
60,73,60,67,2022600,"2019-12-05","CAKK"
66,70,65,67,713600,"2019-12-06","CAKK"
67,71,66,68,815400,"2019-12-09","CAKK"
58,70,58,68,398200,"2019-12-10","CAKK"
65,73,65,70,1407700,"2019-12-11","CAKK"
69,78,69,75,4550000,"2019-12-12","CAKK"
65,78,65,73,3003200,"2019-12-13","CAKK"
72,76,72,73,1128600,"2019-12-16","CAKK"
63,75,63,72,1143000,"2019-12-17","CAKK"
72,75,71,72,429200,"2019-12-18","CAKK"
71,74,71,73,219800,"2019-12-19","CAKK"
63,74,63,71,239000,"2019-12-20","CAKK"
71,73,70,70,391700,"2019-12-23","CAKK"
61,72,61,70,520000,"2019-12-26","CAKK"
69,72,69,70,264900,"2019-12-27","CAKK"
60,73,60,70,849000,"2019-12-30","CAKK"
70,74,66,69,397900,"2020-01-02","CAKK"
68,73,68,68,670400,"2020-01-03","CAKK"
68,70,68,68,641900,"2020-01-06","CAKK"
67,69,60,65,3878500,"2020-01-07","CAKK"
55,70,55,65,4840500,"2020-01-08","CAKK"
65,68,64,64,4235500,"2020-01-09","CAKK"
64,70,64,66,2860900,"2020-01-10","CAKK"
64,67,64,66,623800,"2020-01-13","CAKK"
56,67,56,65,2496200,"2020-01-14","CAKK"
60,65,59,63,6191800,"2020-01-15","CAKK"
59,75,59,66,27980700,"2020-01-16","CAKK"
56,70,56,66,8146700,"2020-01-17","CAKK"
56,67,56,64,2410100,"2020-01-20","CAKK"
63,68,63,64,5822700,"2020-01-21","CAKK"
64,67,63,63,1650400,"2020-01-22","CAKK"
63,66,61,63,2228400,"2020-01-23","CAKK"
63,64,61,63,2475300,"2020-01-24","CAKK"
63,64,60,61,2667800,"2020-01-27","CAKK"
60,63,60,62,1416000,"2020-01-28","CAKK"
62,62,60,60,1433400,"2020-01-29","CAKK"
60,63,60,62,1093100,"2020-01-30","CAKK"
62,62,59,60,789100,"2020-01-31","CAKK"
59,60,57,58,1188700,"2020-02-03","CAKK"
55,60,55,58,950300,"2020-02-04","CAKK"
58,61,57,58,3565600,"2020-02-05","CAKK"
58,60,57,58,533700,"2020-02-06","CAKK"
59,59,57,58,666400,"2020-02-07","CAKK"
57,59,56,57,1371300,"2020-02-10","CAKK"
57,57,55,57,1170500,"2020-02-11","CAKK"
56,58,56,56,1384900,"2020-02-12","CAKK"
56,58,53,56,1620500,"2020-02-13","CAKK"
56,56,54,55,412700,"2020-02-14","CAKK"
55,56,52,53,1686300,"2020-02-17","CAKK"
50,53,50,51,3974900,"2020-02-18","CAKK"
52,54,51,52,931800,"2020-02-19","CAKK"
52,55,51,52,1014400,"2020-02-20","CAKK"
52,53,51,52,1488100,"2020-02-21","CAKK"
50,53,50,51,1615700,"2020-02-24","CAKK"
52,53,51,52,533900,"2020-02-25","CAKK"
52,52,51,52,600400,"2020-02-26","CAKK"
52,52,50,50,3395600,"2020-02-27","CAKK"
50,51,50,51,1085000,"2020-02-28","CAKK"
51,51,50,50,936300,"2020-03-02","CAKK"
50,51,50,51,904600,"2020-03-03","CAKK"
51,51,50,51,838700,"2020-03-04","CAKK"
50,51,50,50,1085200,"2020-03-05","CAKK"
50,51,50,51,271700,"2020-03-06","CAKK"
51,51,50,50,266800,"2020-03-09","CAKK"
51,51,50,50,140700,"2020-03-10","CAKK"
50,51,50,50,42600,"2020-03-11","CAKK"
50,50,50,50,581800,"2020-03-12","CAKK"
50,50,50,50,40400,"2020-03-13","CAKK"
50,50,50,50,45100,"2020-03-16","CAKK"
50,50,50,50,3200,"2020-03-17","CAKK"
50,50,50,50,0,"2020-03-18","CAKK"
50,50,50,50,600,"2020-03-19","CAKK"
50,50,50,50,19100,"2020-03-20","CAKK"
50,50,50,50,3800,"2020-03-23","CAKK"
50,50,50,50,6900,"2020-03-24","CAKK"
50,50,50,50,21400,"2020-03-26","CAKK"
50,50,50,50,48800,"2020-03-27","CAKK"
50,50,50,50,2300,"2020-03-30","CAKK"
50,50,50,50,186900,"2020-03-31","CAKK"
50,50,50,50,203800,"2020-04-01","CAKK"
50,50,50,50,5000,"2020-04-02","CAKK"
50,50,50,50,81600,"2020-04-03","CAKK"
50,50,50,50,360200,"2020-04-06","CAKK"
50,50,50,50,42900,"2020-04-07","CAKK"
50,50,50,50,54500,"2020-04-08","CAKK"
50,50,50,50,100,"2020-04-09","CAKK"
50,50,50,50,0,"2020-04-13","CAKK"
50,50,50,50,17000,"2020-04-14","CAKK"
50,50,50,50,27500,"2020-04-15","CAKK"
50,50,50,50,5200,"2020-04-16","CAKK"
50,50,50,50,42000,"2020-04-17","CAKK"
50,50,50,50,5000,"2020-04-20","CAKK"
50,65,50,50,54217700,"2020-04-21","CAKK"
50,50,50,50,523300,"2020-04-22","CAKK"
50,50,50,50,36300,"2020-04-23","CAKK"
50,50,50,50,42500,"2020-04-24","CAKK"
50,50,50,50,22500,"2020-04-27","CAKK"
50,50,50,50,20400,"2020-04-28","CAKK"
50,50,50,50,1100,"2020-04-29","CAKK"
50,50,50,50,40400,"2020-04-30","CAKK"
50,50,50,50,1500,"2020-05-04","CAKK"
50,50,50,50,13200,"2020-05-05","CAKK"
50,50,50,50,3100,"2020-05-06","CAKK"
50,50,50,50,28500,"2020-05-08","CAKK"
50,50,50,50,462300,"2020-05-11","CAKK"
50,50,50,50,1500,"2020-05-12","CAKK"
50,50,50,50,2200,"2020-05-13","CAKK"
50,50,50,50,3400,"2020-05-14","CAKK"
50,50,50,50,600,"2020-05-15","CAKK"
50,50,50,50,1100,"2020-05-18","CAKK"
50,50,50,50,1000,"2020-05-19","CAKK"
50,50,50,50,3200,"2020-05-20","CAKK"
50,50,50,50,13200,"2020-05-26","CAKK"
50,50,50,50,49600,"2020-05-27","CAKK"
50,50,50,50,600,"2020-05-28","CAKK"
50,50,50,50,200,"2020-05-29","CAKK"
50,50,50,50,65800,"2020-06-02","CAKK"
50,50,50,50,274000,"2020-06-03","CAKK"
50,50,50,50,241700,"2020-06-04","CAKK"
50,50,50,50,20800,"2020-06-05","CAKK"
50,53,50,50,5426200,"2020-06-08","CAKK"
50,51,50,51,642000,"2020-06-09","CAKK"
51,51,50,50,956100,"2020-06-10","CAKK"
50,50,50,50,82600,"2020-06-11","CAKK"
50,50,50,50,4300,"2020-06-12","CAKK"
50,50,50,50,45000,"2020-06-15","CAKK"
50,50,50,50,66100,"2020-06-16","CAKK"
50,50,50,50,186400,"2020-06-17","CAKK"
50,51,50,50,1198600,"2020-06-18","CAKK"
50,51,50,50,631800,"2020-06-19","CAKK"
50,51,50,50,489300,"2020-06-22","CAKK"
50,51,50,50,26900,"2020-06-23","CAKK"
50,51,50,50,259900,"2020-06-24","CAKK"
51,51,50,50,49600,"2020-06-25","CAKK"
50,51,50,50,132400,"2020-06-26","CAKK"
50,51,50,50,182800,"2020-06-29","CAKK"
50,51,50,50,80700,"2020-06-30","CAKK"
50,51,50,50,162900,"2020-07-01","CAKK"
50,51,50,50,329700,"2020-07-02","CAKK"
50,50,50,50,30500,"2020-07-03","CAKK"
50,50,50,50,279300,"2020-07-06","CAKK"
50,51,50,50,194600,"2020-07-07","CAKK"
50,50,50,50,10400,"2020-07-08","CAKK"
50,50,50,50,10100,"2020-07-09","CAKK"
51,51,50,50,367700,"2020-07-10","CAKK"
50,50,50,50,112500,"2020-07-13","CAKK"
50,51,50,50,621000,"2020-07-14","CAKK"
50,51,50,50,180400,"2020-07-15","CAKK"
50,50,50,50,173000,"2020-07-16","CAKK"
50,50,50,50,366300,"2020-07-17","CAKK"
50,51,50,50,445700,"2020-07-20","CAKK"
50,50,50,50,247500,"2020-07-21","CAKK"
50,50,50,50,96800,"2020-07-22","CAKK"
50,50,50,50,16100,"2020-07-23","CAKK"
50,50,50,50,28200,"2020-07-24","CAKK"
50,51,50,50,422300,"2020-07-27","CAKK"
50,50,50,50,131500,"2020-07-28","CAKK"
50,50,50,50,81300,"2020-07-29","CAKK"
50,50,50,50,1000,"2020-07-30","CAKK"
50,50,50,50,0,"2020-08-03","CAKK"
50,50,50,50,100,"2020-08-04","CAKK"
50,50,50,50,1500,"2020-08-05","CAKK"
50,50,50,50,2600,"2020-08-06","CAKK"
50,50,50,50,2600,"2020-08-07","CAKK"
50,50,50,50,300,"2020-08-10","CAKK"
50,50,50,50,900,"2020-08-11","CAKK"
50,50,50,50,2600,"2020-08-12","CAKK"
50,50,50,50,500,"2020-08-13","CAKK"
50,50,50,50,2400,"2020-08-14","CAKK"
50,50,50,50,21100,"2020-08-18","CAKK"
50,50,50,50,0,"2020-08-19","CAKK"
50,50,50,50,375900,"2020-08-24","CAKK"
50,50,50,50,32500,"2020-08-25","CAKK"
50,50,50,50,400,"2020-08-26","CAKK"
50,50,50,50,2000,"2020-08-27","CAKK"
50,50,50,50,6000,"2020-08-28","CAKK"
50,50,50,50,0,"2020-08-31","CAKK"
50,50,50,50,0,"2020-09-01","CAKK"
50,50,50,50,38700,"2020-09-02","CAKK"
50,50,50,50,10100,"2020-09-03","CAKK"
50,50,50,50,11900,"2020-09-04","CAKK"
50,50,50,50,400,"2020-09-07","CAKK"
50,50,50,50,8700,"2020-09-08","CAKK"
50,50,50,50,45000,"2020-09-09","CAKK"
50,50,50,50,3100,"2020-09-10","CAKK"
50,50,50,50,2200,"2020-09-11","CAKK"
50,50,50,50,15000,"2020-09-14","CAKK"
50,50,50,50,300100,"2020-09-15","CAKK"
50,50,50,50,400,"2020-09-16","CAKK"
50,50,50,50,7000,"2020-09-17","CAKK"
50,50,50,50,0,"2020-09-18","CAKK"
50,50,50,50,200,"2020-09-21","CAKK"
50,50,50,50,200,"2020-09-22","CAKK"
50,50,50,50,7000,"2020-09-23","CAKK"
50,50,50,50,0,"2020-09-24","CAKK"
50,50,50,50,0,"2020-09-25","CAKK"
50,50,50,50,0,"2020-09-28","CAKK"
50,50,50,50,400,"2020-09-29","CAKK"
50,50,50,50,50000,"2020-09-30","CAKK"
50,58,50,51,15664800,"2020-10-01","CAKK"
51,53,50,53,4862000,"2020-10-02","CAKK"
53,54,52,52,486700,"2020-10-05","CAKK"
53,56,52,53,2007100,"2020-10-06","CAKK"
54,71,53,69,153958700,"2020-10-07","CAKK"
70,71,65,65,8173600,"2020-10-08","CAKK"
61,61,61,61,1131200,"2020-10-09","CAKK"
58,59,57,57,1559800,"2020-10-12","CAKK"
54,54,54,54,2177200,"2020-10-13","CAKK"
51,52,51,51,4842700,"2020-10-14","CAKK"
50,56,50,50,24238600,"2020-10-15","CAKK"
50,51,50,50,4291900,"2020-10-16","CAKK"
50,51,50,50,2373900,"2020-10-19","CAKK"
50,57,50,51,14865900,"2020-10-20","CAKK"
51,54,50,51,1357100,"2020-10-21","CAKK"
51,52,51,51,1236200,"2020-10-22","CAKK"
51,52,50,52,574100,"2020-10-23","CAKK"
51,53,50,52,2043600,"2020-10-26","CAKK"
52,52,50,50,6887100,"2020-10-27","CAKK"
50,51,50,50,1203100,"2020-11-02","CAKK"
51,61,50,51,28850700,"2020-11-03","CAKK"
52,52,50,50,1848400,"2020-11-04","CAKK"
51,60,50,51,37807300,"2020-11-05","CAKK"
52,53,51,51,2802000,"2020-11-06","CAKK"
52,57,51,54,7925500,"2020-11-09","CAKK"
54,55,51,52,2986700,"2020-11-10","CAKK"
54,54,51,52,1975700,"2020-11-11","CAKK"
52,53,51,51,1777200,"2020-11-12","CAKK"
51,52,51,52,775900,"2020-11-13","CAKK"
51,52,51,52,580200,"2020-11-16","CAKK"
52,53,51,52,2249300,"2020-11-17","CAKK"
52,52,50,51,2003300,"2020-11-18","CAKK"
51,52,51,52,566000,"2020-11-19","CAKK"
52,53,51,52,1599300,"2020-11-20","CAKK"
52,53,51,52,2473000,"2020-11-23","CAKK"
52,53,52,53,618600,"2020-11-24","CAKK"
53,55,52,54,4378000,"2020-11-25","CAKK"
54,61,53,56,19714900,"2020-11-26","CAKK"
56,58,54,54,3528200,"2020-11-27","CAKK"
60,60,52,53,3058500,"2020-11-30","CAKK"
53,55,52,53,1084500,"2020-12-01","CAKK"
54,54,52,53,737600,"2020-12-02","CAKK"
53,54,52,53,500300,"2020-12-03","CAKK"
54,54,53,54,563300,"2020-12-04","CAKK"
55,55,53,54,897400,"2020-12-07","CAKK"
54,55,53,54,755000,"2020-12-08","CAKK"
54,61,53,55,22933600,"2020-12-10","CAKK"
55,55,53,54,1949300,"2020-12-11","CAKK"
54,56,53,54,1984800,"2020-12-14","CAKK"
55,55,53,55,2149600,"2020-12-15","CAKK"
55,57,53,56,2987200,"2020-12-16","CAKK"
56,57,54,55,2166500,"2020-12-17","CAKK"
55,55,54,54,456600,"2020-12-18","CAKK"
54,54,53,54,2360900,"2020-12-21","CAKK"
54,54,52,53,994600,"2020-12-22","CAKK"
53,55,51,54,1913300,"2020-12-23","CAKK"
54,55,53,55,492300,"2020-12-28","CAKK"
55,55,53,54,1543400,"2020-12-29","CAKK"
54,54,52,52,2570100,"2020-12-30","CAKK"
53,53,52,52,1413300,"2021-01-04","CAKK"
53,55,52,53,2543000,"2021-01-05","CAKK"
54,54,52,52,487200,"2021-01-06","CAKK"
52,54,52,54,3662600,"2021-01-07","CAKK"
54,57,54,56,6620900,"2021-01-08","CAKK"
56,61,56,59,19639200,"2021-01-11","CAKK"
59,61,58,60,3763000,"2021-01-12","CAKK"
60,60,58,59,1730400,"2021-01-13","CAKK"
58,60,58,59,2539900,"2021-01-14","CAKK"
60,60,58,59,3452600,"2021-01-15","CAKK"
60,60,57,60,1848000,"2021-01-18","CAKK"
61,68,60,62,11753700,"2021-01-19","CAKK"
63,63,58,59,3641800,"2021-01-20","CAKK"
60,61,59,60,729600,"2021-01-21","CAKK"
60,75,59,64,41750700,"2021-01-22","CAKK"
66,82,64,70,106423000,"2021-01-25","CAKK"
71,78,66,66,31031500,"2021-01-26","CAKK"
66,70,62,63,6408600,"2021-01-27","CAKK"
63,67,61,63,3833500,"2021-01-28","CAKK"
63,74,59,68,37730000,"2021-01-29","CAKK"
68,70,64,64,14955000,"2021-02-01","CAKK"
62,65,61,61,2677100,"2021-02-02","CAKK"
62,67,61,64,11097400,"2021-02-03","CAKK"
64,68,60,65,4949900,"2021-02-04","CAKK"
65,65,62,64,1082300,"2021-02-05","CAKK"
65,65,63,64,1052200,"2021-02-08","CAKK"
65,65,63,64,1275100,"2021-02-09","CAKK"
64,64,60,61,6892300,"2021-02-10","CAKK"
61,66,60,62,4893500,"2021-02-11","CAKK"
61,63,61,62,989500,"2021-02-15","CAKK"
63,66,61,64,5424100,"2021-02-16","CAKK"
64,64,60,62,6151200,"2021-02-17","CAKK"
62,65,61,63,1268200,"2021-02-18","CAKK"
63,63,59,61,3564100,"2021-02-19","CAKK"
61,63,60,61,840600,"2021-02-22","CAKK"
61,61,59,60,946900,"2021-02-23","CAKK"
60,61,59,61,777400,"2021-02-24","CAKK"
60,61,60,61,303800,"2021-02-25","CAKK"
60,61,58,60,1531800,"2021-02-26","CAKK"
60,63,60,63,2346400,"2021-03-01","CAKK"
63,66,61,63,12619800,"2021-03-02","CAKK"
63,64,61,62,3164000,"2021-03-03","CAKK"
62,70,62,70,19647200,"2021-03-04","CAKK"
71,74,66,66,20478300,"2021-03-05","CAKK"
66,68,62,67,10376500,"2021-03-08","CAKK"
67,70,63,64,4337700,"2021-03-09","CAKK"
64,65,61,62,1784500,"2021-03-10","CAKK"
62,67,62,65,2947800,"2021-03-12","CAKK"
64,66,63,63,626700,"2021-03-15","CAKK"
64,79,64,77,41900900,"2021-03-16","CAKK"
78,78,72,72,2186300,"2021-03-17","CAKK"
67,72,67,67,7970900,"2021-03-18","CAKK"
67,79,65,67,24053100,"2021-03-19","CAKK"
69,75,68,75,11966600,"2021-03-22","CAKK"
76,77,70,70,7218400,"2021-03-23","CAKK"
70,78,67,73,28376800,"2021-03-24","CAKK"
73,81,68,71,28088600,"2021-03-25","CAKK"
67,74,67,70,4810000,"2021-03-26","CAKK"
69,73,69,69,5308500,"2021-03-29","CAKK"
69,86,68,86,53739400,"2021-03-30","CAKK"
86,93,80,80,55965000,"2021-03-31","CAKK"
75,82,75,75,26163500,"2021-04-01","CAKK"
70,77,70,74,19722500,"2021-04-05","CAKK"
74,84,74,77,53109000,"2021-04-06","CAKK"
78,83,75,77,25532000,"2021-04-07","CAKK"
77,80,76,78,11846200,"2021-04-08","CAKK"
78,79,76,77,5164300,"2021-04-09","CAKK"
77,84,77,81,29246200,"2021-04-12","CAKK"
81,86,77,84,29133800,"2021-04-13","CAKK"
85,93,81,88,79941200,"2021-04-14","CAKK"
90,93,85,85,16161500,"2021-04-15","CAKK"
85,87,82,84,8064600,"2021-04-16","CAKK"
84,85,83,83,5031900,"2021-04-19","CAKK"
84,95,83,87,58890900,"2021-04-20","CAKK"
88,90,86,87,4379200,"2021-04-21","CAKK"
86,89,84,86,4488100,"2021-04-22","CAKK"
87,87,84,84,3161100,"2021-04-23","CAKK"
84,85,80,80,5472500,"2021-04-26","CAKK"
80,86,76,78,17491100,"2021-04-27","CAKK"
78,81,73,74,10680700,"2021-04-28","CAKK"
74,84,74,78,34707500,"2021-04-29","CAKK"
77,80,77,77,3625300,"2021-04-30","CAKK"
77,79,75,76,3034400,"2021-05-03","CAKK"
78,78,75,76,2190400,"2021-05-04","CAKK"
76,80,75,78,4820800,"2021-05-05","CAKK"
78,79,75,75,3592900,"2021-05-06","CAKK"
75,80,74,75,17967000,"2021-05-07","CAKK"
76,77,75,75,4044800,"2021-05-10","CAKK"
71,76,71,75,1725000,"2021-05-11","CAKK"
72,76,72,72,2333000,"2021-05-17","CAKK"
67,74,67,72,3500700,"2021-05-18","CAKK"
67,74,67,70,1069400,"2021-05-19","CAKK"
66,72,66,70,1642000,"2021-05-20","CAKK"
70,73,69,70,845300,"2021-05-21","CAKK"
66,72,66,70,720100,"2021-05-24","CAKK"
69,77,69,70,16280700,"2021-05-25","CAKK"
69,72,69,71,2708200,"2021-05-27","CAKK"
69,72,69,71,1662000,"2021-05-28","CAKK"
71,72,69,71,1393000,"2021-05-31","CAKK"
69,73,69,72,2017500,"2021-06-02","CAKK"
72,73,71,72,836600,"2021-06-03","CAKK"
72,76,71,72,7748300,"2021-06-04","CAKK"
72,81,71,74,38270300,"2021-06-07","CAKK"
75,76,72,73,3826300,"2021-06-08","CAKK"
73,73,72,72,1876300,"2021-06-09","CAKK"
72,74,72,73,2117400,"2021-06-10","CAKK"
73,73,72,72,1199100,"2021-06-11","CAKK"
72,73,71,71,932400,"2021-06-14","CAKK"
71,73,71,71,1485500,"2021-06-15","CAKK"
71,72,70,71,1353900,"2021-06-16","CAKK"
71,71,70,70,1024000,"2021-06-17","CAKK"
70,71,69,69,2177500,"2021-06-18","CAKK"
68,71,65,67,2365200,"2021-06-21","CAKK"
66,70,66,68,1073300,"2021-06-22","CAKK"
67,77,67,68,15523100,"2021-06-23","CAKK"
68,80,68,70,23999600,"2021-06-24","CAKK"
70,72,69,70,1847800,"2021-06-25","CAKK"
70,71,68,70,1092000,"2021-06-28","CAKK"
70,71,67,68,1548400,"2021-06-29","CAKK"
68,69,67,67,1237300,"2021-06-30","CAKK"
68,69,67,68,1193100,"2021-07-01","CAKK"
68,68,66,67,919900,"2021-07-02","CAKK"
68,68,66,66,872100,"2021-07-05","CAKK"
66,69,65,68,1391500,"2021-07-06","CAKK"
68,73,66,68,10922500,"2021-07-07","CAKK"
68,70,67,68,2381800,"2021-07-08","CAKK"
68,70,67,68,606200,"2021-07-09","CAKK"
69,69,67,67,505500,"2021-07-12","CAKK"
68,69,67,67,301800,"2021-07-13","CAKK"
67,71,65,66,7987200,"2021-07-14","CAKK"
67,67,66,66,482800,"2021-07-15","CAKK"
66,67,65,65,442300,"2021-07-16","CAKK"
65,66,64,66,725100,"2021-07-19","CAKK"
66,67,65,66,889400,"2021-07-21","CAKK"
65,67,65,67,366800,"2021-07-22","CAKK"
66,69,66,67,1326600,"2021-07-23","CAKK"
67,68,66,67,380400,"2021-07-26","CAKK"
68,68,66,67,886700,"2021-07-27","CAKK"
66,67,66,66,566500,"2021-07-28","CAKK"
66,69,66,67,1162900,"2021-07-29","CAKK"
69,75,68,71,16372800,"2021-07-30","CAKK"
71,72,69,71,1640400,"2021-08-02","CAKK"
72,72,68,69,2606600,"2021-08-03","CAKK"
70,76,69,73,9429900,"2021-08-04","CAKK"
74,75,71,73,5256900,"2021-08-05","CAKK"
73,73,71,72,887600,"2021-08-06","CAKK"
72,73,70,70,1730400,"2021-08-09","CAKK"
70,71,68,68,959000,"2021-08-10","CAKK"
68,70,68,68,700100,"2021-08-12","CAKK"
68,69,67,67,1088500,"2021-08-13","CAKK"
67,70,67,68,728700,"2021-08-16","CAKK"
69,71,68,69,1980800,"2021-08-18","CAKK"
69,70,68,68,1275200,"2021-08-19","CAKK"
68,68,66,68,2130900,"2021-08-20","CAKK"
68,69,66,67,2138000,"2021-08-23","CAKK"
67,69,66,68,1711400,"2021-08-24","CAKK"
68,68,67,67,606500,"2021-08-25","CAKK"
67,69,67,67,1179800,"2021-08-26","CAKK"
67,74,66,69,28045500,"2021-08-27","CAKK"
70,70,67,68,4170800,"2021-08-30","CAKK"
69,69,67,68,1981400,"2021-08-31","CAKK"
68,69,67,67,1748500,"2021-09-01","CAKK"
67,69,67,68,1101000,"2021-09-02","CAKK"
69,89,68,73,244944000,"2021-09-03","CAKK"
72,87,69,75,123270200,"2021-09-06","CAKK"
76,77,72,73,19386200,"2021-09-07","CAKK"
73,96,72,92,504567200,"2021-09-08","CAKK"
92,93,86,86,45828700,"2021-09-09","CAKK"
86,91,80,80,95328900,"2021-09-10","CAKK"
82,84,77,81,40252000,"2021-09-13","CAKK"
82,94,81,89,240081000,"2021-09-14","CAKK"
91,91,83,83,29253200,"2021-09-15","CAKK"
84,93,83,87,84737100,"2021-09-16","CAKK"
84,88,82,84,15630700,"2021-09-17","CAKK"
84,93,83,91,81895000,"2021-09-20","CAKK"
91,119,88,117,565461100,"2021-09-21","CAKK"
118,127,110,112,332599200,"2021-09-22","CAKK"
112,121,107,114,112541200,"2021-09-23","CAKK"
114,115,107,107,26374100,"2021-09-24","CAKK"
101,106,100,100,27802900,"2021-09-27","CAKK"
100,121,97,107,281685700,"2021-09-28","CAKK"
108,108,100,101,39802100,"2021-09-29","CAKK"
101,107,97,100,42019000,"2021-09-30","CAKK"
100,103,94,94,14661500,"2021-10-01","CAKK"
94,98,88,88,24078200,"2021-10-04","CAKK"
85,102,84,92,128460900,"2021-10-05","CAKK"
93,97,88,94,48589200,"2021-10-06","CAKK"
91,96,91,91,12584800,"2021-10-07","CAKK"
87,97,87,91,25105400,"2021-10-08","CAKK"
91,97,90,92,41934400,"2021-10-11","CAKK"
92,93,89,93,16142000,"2021-10-12","CAKK"
93,95,89,89,7924300,"2021-10-13","CAKK"
83,89,83,85,10572200,"2021-10-14","CAKK"
86,91,84,84,15158200,"2021-10-15","CAKK"
84,99,84,93,132173400,"2021-10-18","CAKK"
97,114,94,96,502113300,"2021-10-19","CAKK"
97,98,90,91,43774100,"2021-10-21","CAKK"
93,98,90,92,78234100,"2021-10-22","CAKK"
93,97,91,92,19001700,"2021-10-25","CAKK"
92,103,90,99,245299300,"2021-10-26","CAKK"
100,104,97,97,89428400,"2021-10-27","CAKK"
97,102,95,100,62873400,"2021-10-28","CAKK"
99,108,97,102,172550900,"2021-10-29","CAKK"
101,112,101,109,244768800,"2021-11-01","CAKK"
109,112,105,112,153317800,"2021-11-02","CAKK"
111,114,109,111,104362800,"2021-11-03","CAKK"
112,122,111,117,347038800,"2021-11-04","CAKK"
117,120,114,115,71530800,"2021-11-05","CAKK"
115,116,112,113,41505900,"2021-11-08","CAKK"
113,118,112,113,49830700,"2021-11-09","CAKK"
113,117,113,113,27615700,"2021-11-10","CAKK"
114,118,113,116,65147900,"2021-11-11","CAKK"
117,118,114,114,23696000,"2021-11-12","CAKK"
114,116,107,107,52322000,"2021-11-15","CAKK"
107,108,103,106,21339900,"2021-11-16","CAKK"
106,109,104,104,16080200,"2021-11-17","CAKK"
104,112,103,106,84918600,"2021-11-18","CAKK"
107,108,104,105,12429500,"2021-11-19","CAKK"
105,112,105,109,56158000,"2021-11-22","CAKK"
110,115,109,109,75967500,"2021-11-23","CAKK"
109,111,106,106,17503000,"2021-11-24","CAKK"
107,108,106,106,9704100,"2021-11-25","CAKK"
106,108,100,101,15041100,"2021-11-26","CAKK"
101,102,96,99,9964400,"2021-11-29","CAKK"
100,106,98,98,29104300,"2021-11-30","CAKK"
99,105,98,105,37652500,"2021-12-01","CAKK"
106,106,100,101,12812100,"2021-12-02","CAKK"
101,103,100,100,6210100,"2021-12-03","CAKK"
102,105,99,100,5365100,"2021-12-06","CAKK"
100,102,97,100,8106200,"2021-12-07","CAKK"
101,102,98,99,4258300,"2021-12-08","CAKK"
99,105,99,103,30628500,"2021-12-09","CAKK"
103,105,101,101,7144700,"2021-12-10","CAKK"
102,108,99,104,43687800,"2021-12-13","CAKK"
107,110,104,105,27941300,"2021-12-14","CAKK"
105,106,101,104,10343300,"2021-12-15","CAKK"
105,109,101,102,29550400,"2021-12-16","CAKK"
102,104,100,101,7873400,"2021-12-17","CAKK"
101,102,98,99,9958000,"2021-12-20","CAKK"
99,101,95,97,13591100,"2021-12-21","CAKK"
98,103,97,99,26196000,"2021-12-22","CAKK"
100,102,98,98,8570800,"2021-12-23","CAKK"
99,109,98,105,125430900,"2021-12-24","CAKK"
99,107,99,102,18785400,"2021-12-27","CAKK"
101,105,101,103,7465100,"2021-12-28","CAKK"
104,104,100,100,10112300,"2021-12-29","CAKK"
100,102,98,98,8277300,"2021-12-30","CAKK"
99,101,98,99,6876700,"2022-01-03","CAKK"
100,102,99,101,8338000,"2022-01-04","CAKK"
101,101,99,99,3430000,"2022-01-05","CAKK"
99,101,98,100,5437700,"2022-01-06","CAKK"
100,100,98,99,4721900,"2022-01-07","CAKK"
97,104,97,100,23972400,"2022-01-10","CAKK"
96,100,96,98,5165400,"2022-01-11","CAKK"
96,103,96,97,37397900,"2022-01-12","CAKK"
97,99,96,97,8177600,"2022-01-13","CAKK"
92,98,92,95,11875800,"2022-01-14","CAKK"
95,97,92,93,12468500,"2022-01-17","CAKK"
91,97,90,91,17393600,"2022-01-18","CAKK"
89,96,89,91,15051900,"2022-01-19","CAKK"
89,93,89,92,3983600,"2022-01-20","CAKK"
90,94,90,92,4561500,"2022-01-21","CAKK"
91,92,90,91,3989300,"2022-01-24","CAKK"
86,93,86,90,5650100,"2022-01-25","CAKK"
89,90,84,85,6647900,"2022-01-26","CAKK"
81,86,81,83,3348500,"2022-01-27","CAKK"
83,92,83,86,40642900,"2022-01-28","CAKK"
87,88,85,85,3789600,"2022-01-31","CAKK"
85,90,85,88,6482400,"2022-02-02","CAKK"
87,93,87,89,11716300,"2022-02-03","CAKK"
85,92,85,89,7508500,"2022-02-04","CAKK"
85,90,85,89,5743100,"2022-02-07","CAKK"
87,89,87,89,3140900,"2022-02-08","CAKK"
89,89,88,89,2108100,"2022-02-09","CAKK"
88,90,87,88,3584800,"2022-02-10","CAKK"
89,90,87,89,2646700,"2022-02-11","CAKK"
87,90,86,87,4247500,"2022-02-14","CAKK"
87,88,85,85,3637700,"2022-02-15","CAKK"
85,91,85,88,9921800,"2022-02-16","CAKK"
87,89,87,88,931800,"2022-02-17","CAKK"
88,97,87,91,102115800,"2022-02-18","CAKK"
91,98,91,96,55857800,"2022-02-21","CAKK"
97,97,92,93,15256300,"2022-02-22","CAKK"
93,95,91,92,5633200,"2022-02-23","CAKK"
91,94,86,86,17198600,"2022-02-24","CAKK"
86,88,84,86,6516800,"2022-02-25","CAKK"
85,87,85,86,3472100,"2022-03-01","CAKK"
86,90,85,86,7217400,"2022-03-02","CAKK"
86,87,84,84,2584600,"2022-03-04","CAKK"
84,85,82,83,2248900,"2022-03-07","CAKK"
83,88,83,84,4960600,"2022-03-08","CAKK"
80,85,80,83,2106900,"2022-03-09","CAKK"
82,84,82,83,1558000,"2022-03-10","CAKK"
82,88,82,83,7421800,"2022-03-11","CAKK"
83,89,83,83,14290500,"2022-03-14","CAKK"
79,91,79,84,41190700,"2022-03-15","CAKK"
82,92,82,89,35473900,"2022-03-16","CAKK"
90,102,90,99,162290200,"2022-03-17","CAKK"
103,103,93,93,26453800,"2022-03-18","CAKK"
93,94,90,91,12189500,"2022-03-21","CAKK"
91,97,90,92,32448000,"2022-03-22","CAKK"
92,94,91,92,4695700,"2022-03-23","CAKK"
93,93,90,91,5284000,"2022-03-24","CAKK"
91,93,90,90,5877400,"2022-03-25","CAKK"
91,93,90,91,4160500,"2022-03-28","CAKK"
91,92,90,91,3732300,"2022-03-29","CAKK"
91,91,88,88,8718900,"2022-03-30","CAKK"
89,91,87,87,4447200,"2022-03-31","CAKK"
88,88,86,86,4062200,"2022-04-01","CAKK"
86,87,86,87,2402600,"2022-04-04","CAKK"
87,94,86,91,38619100,"2022-04-05","CAKK"
92,92,89,90,7585200,"2022-04-06","CAKK"
90,92,90,91,4196200,"2022-04-07","CAKK"
91,92,89,91,4567200,"2022-04-08","CAKK"
91,91,90,90,3392000,"2022-04-11","CAKK"
90,92,90,91,5540200,"2022-04-12","CAKK"
92,95,90,91,25535700,"2022-04-13","CAKK"
91,92,87,88,9776300,"2022-04-14","CAKK"
87,88,86,87,2907800,"2022-04-18","CAKK"
87,88,86,87,1953000,"2022-04-19","CAKK"
88,88,86,86,2418100,"2022-04-20","CAKK"
86,92,86,88,9469100,"2022-04-21","CAKK"
88,89,86,87,4918800,"2022-04-22","CAKK"
87,91,86,87,7434800,"2022-04-25","CAKK"
95,95,89,90,13139600,"2022-04-26","CAKK"
91,91,88,88,2758100,"2022-04-27","CAKK"
88,89,87,88,3155900,"2022-04-28","CAKK"
89,89,88,88,2524700,"2022-05-09","CAKK"
88,89,86,87,2498400,"2022-05-10","CAKK"
86,89,86,88,1619000,"2022-05-11","CAKK"
88,89,87,87,1355000,"2022-05-12","CAKK"
87,88,86,86,1467600,"2022-05-13","CAKK"
86,87,85,87,1690400,"2022-05-17","CAKK"
87,93,86,87,16103400,"2022-05-18","CAKK"
87,88,86,87,1711600,"2022-05-19","CAKK"
83,89,83,88,2900600,"2022-05-20","CAKK"
88,92,87,88,14030700,"2022-05-23","CAKK"
88,89,87,87,2023800,"2022-05-24","CAKK"
87,89,86,87,3614900,"2022-05-25","CAKK"
87,88,86,87,2921200,"2022-05-27","CAKK"
86,89,86,88,2158800,"2022-05-30","CAKK"
88,88,87,87,1591200,"2022-05-31","CAKK"
87,88,86,88,1946100,"2022-06-02","CAKK"
88,93,87,89,17615400,"2022-06-03","CAKK"
90,90,88,89,3088100,"2022-06-06","CAKK"
89,90,87,87,3872800,"2022-06-07","CAKK"
87,90,87,90,4171100,"2022-06-08","CAKK"
93,93,89,89,5451700,"2022-06-09","CAKK"
90,91,89,90,3937700,"2022-06-10","CAKK"
90,98,88,89,61343900,"2022-06-13","CAKK"
90,94,89,92,14672700,"2022-06-14","CAKK"
93,94,90,92,10927300,"2022-06-15","CAKK"
93,95,91,95,14350600,"2022-06-16","CAKK"
97,111,96,104,239015100,"2022-06-17","CAKK"
105,113,100,105,101400000,"2022-06-20","CAKK"
106,110,102,105,39585600,"2022-06-21","CAKK"
105,111,105,109,44441000,"2022-06-22","CAKK"
111,118,109,117,106537800,"2022-06-23","CAKK"
119,119,111,112,38985900,"2022-06-24","CAKK"
112,112,105,105,19179400,"2022-06-27","CAKK"
105,109,98,107,77065700,"2022-06-28","CAKK"
108,108,102,102,20009700,"2022-06-29","CAKK"
95,106,95,97,34221000,"2022-06-30","CAKK"
97,106,97,104,56501400,"2022-07-01","CAKK"
104,107,97,102,62353700,"2022-07-04","CAKK"
102,107,101,107,40968900,"2022-07-05","CAKK"
107,111,105,107,28411900,"2022-07-06","CAKK"
108,113,108,111,44263600,"2022-07-07","CAKK"
112,113,109,110,13703200,"2022-07-08","CAKK"
110,124,110,122,92337700,"2022-07-11","CAKK"
122,146,122,140,125111100,"2022-07-12","CAKK"
146,146,131,142,68762400,"2022-07-13","CAKK"
134,144,134,136,28141500,"2022-07-14","CAKK"
133,141,131,140,33484600,"2022-07-15","CAKK"
142,169,138,169,172149900,"2022-07-18","CAKK"
169,171,158,158,36620100,"2022-07-19","CAKK"
148,171,147,168,120939600,"2022-07-20","CAKK"
167,204,163,181,406641900,"2022-07-21","CAKK"
183,210,182,199,206035800,"2022-07-22","CAKK"
202,230,200,224,170168800,"2022-07-25","CAKK"
234,234,210,224,55221100,"2022-07-26","CAKK"
228,266,224,228,105525400,"2022-07-27","CAKK"
232,232,214,222,46262100,"2022-07-28","CAKK"
226,242,220,222,54476200,"2022-07-29","CAKK"
226,238,222,226,43202800,"2022-08-01","CAKK"
228,238,212,218,38422500,"2022-08-02","CAKK"
220,224,206,220,27456100,"2022-08-03","CAKK"
222,248,222,244,134533300,"2022-08-04","CAKK"
244,244,244,244,0,"2022-08-05","CAKK"
240,240,228,228,9823200,"2022-08-08","CAKK"
214,236,214,230,91200600,"2022-08-09","CAKK"
232,244,222,232,57082300,"2022-08-10","CAKK"
234,250,232,250,83538500,"2022-08-11","CAKK"
260,262,242,248,44742800,"2022-08-12","CAKK"
248,254,232,232,88237900,"2022-08-15","CAKK"
216,230,216,216,34327600,"2022-08-16","CAKK"
202,212,202,202,16918400,"2022-08-18","CAKK"
191,204,188,200,87355500,"2022-08-19","CAKK"
202,202,188,192,33190400,"2022-08-22","CAKK"
192,199,191,196,16724400,"2022-08-23","CAKK"
198,210,193,198,57315800,"2022-08-24","CAKK"
200,206,197,202,29518100,"2022-08-25","CAKK"
204,208,197,199,19650500,"2022-08-26","CAKK"
198,200,191,195,11341400,"2022-08-29","CAKK"
196,206,196,200,23861100,"2022-08-30","CAKK"
200,202,197,199,6851600,"2022-08-31","CAKK"
200,214,197,202,47579700,"2022-09-01","CAKK"
202,204,198,199,8430000,"2022-09-02","CAKK"
200,204,194,198,13935500,"2022-09-05","CAKK"
198,202,197,199,9280400,"2022-09-06","CAKK"
200,212,199,204,19881900,"2022-09-07","CAKK"
206,224,204,220,72170000,"2022-09-08","CAKK"
222,224,212,216,29313000,"2022-09-09","CAKK"
216,232,216,232,69682000,"2022-09-12","CAKK"
234,236,224,230,23488700,"2022-09-13","CAKK"
230,244,224,228,47023200,"2022-09-14","CAKK"
232,234,224,228,16181100,"2022-09-15","CAKK"
230,240,224,230,39138700,"2022-09-16","CAKK"
230,236,214,216,28867800,"2022-09-19","CAKK"
218,220,202,206,19808000,"2022-09-20","CAKK"
206,212,202,204,11478200,"2022-09-21","CAKK"
204,206,194,202,13406000,"2022-09-22","CAKK"
202,206,200,202,3402100,"2022-09-23","CAKK"
204,210,196,208,13258300,"2022-09-26","CAKK"
210,228,210,228,47874900,"2022-09-27","CAKK"
228,232,214,222,31923500,"2022-09-28","CAKK"
226,226,216,222,7512000,"2022-09-29","CAKK"
222,222,208,212,15271900,"2022-09-30","CAKK"
216,218,208,212,7472600,"2022-10-03","CAKK"
212,226,212,226,8887500,"2022-10-04","CAKK"
228,274,212,212,232152400,"2022-10-05","CAKK"
216,222,202,212,62058200,"2022-10-06","CAKK"
214,222,214,216,29963400,"2022-10-07","CAKK"
212,226,212,224,24531700,"2022-10-10","CAKK"
228,234,212,216,20055000,"2022-10-11","CAKK"
220,236,216,236,78113300,"2022-10-12","CAKK"
236,238,220,220,35797600,"2022-10-13","CAKK"
222,226,216,224,19036400,"2022-10-14","CAKK"
226,226,210,220,16679700,"2022-10-17","CAKK"
220,222,216,220,5201600,"2022-10-18","CAKK"
222,236,216,222,39909600,"2022-10-19","CAKK"
228,276,228,276,172658000,"2022-10-20","CAKK"
290,338,268,278,203277500,"2022-10-21","CAKK"
278,304,260,260,103135000,"2022-10-24","CAKK"
252,284,246,270,86465800,"2022-10-25","CAKK"
270,274,252,252,46417700,"2022-10-26","CAKK"
240,258,240,248,22259800,"2022-10-27","CAKK"
248,264,232,238,84837900,"2022-10-28","CAKK"
238,250,232,238,24489700,"2022-10-31","CAKK"
238,248,238,246,23398900,"2022-11-01","CAKK"
248,250,238,238,15942600,"2022-11-02","CAKK"
242,244,224,226,31337700,"2022-11-03","CAKK"
212,232,212,228,24543400,"2022-11-04","CAKK"
228,230,222,224,15186200,"2022-11-07","CAKK"
226,234,226,226,16352500,"2022-11-08","CAKK"
226,234,226,232,9447500,"2022-11-09","CAKK"
234,234,226,226,9660200,"2022-11-10","CAKK"
228,232,226,230,6965900,"2022-11-11","CAKK"
232,236,230,234,12805300,"2022-11-14","CAKK"
234,236,228,228,7081100,"2022-11-15","CAKK"
228,230,224,228,8710300,"2022-11-16","CAKK"
230,244,228,244,38647900,"2022-11-17","CAKK"
246,248,230,232,21759600,"2022-11-18","CAKK"
232,234,230,232,8491100,"2022-11-21","CAKK"
234,240,234,234,9260300,"2022-11-22","CAKK"
234,236,228,228,6831600,"2022-11-23","CAKK"
228,236,228,236,26358900,"2022-11-24","CAKK"
236,240,232,232,25216100,"2022-11-25","CAKK"
234,234,226,228,10344300,"2022-11-28","CAKK"
228,230,226,228,4827300,"2022-11-29","CAKK"
228,230,226,228,3298000,"2022-11-30","CAKK"
230,236,228,236,12478600,"2022-12-01","CAKK"
236,240,230,234,6406100,"2022-12-02","CAKK"
236,236,228,230,4629200,"2022-12-05","CAKK"
230,236,228,234,8593400,"2022-12-06","CAKK"
234,238,228,228,6046900,"2022-12-07","CAKK"
230,232,224,228,14957300,"2022-12-08","CAKK"
228,230,226,228,2624400,"2022-12-09","CAKK"
228,230,226,228,3002500,"2022-12-12","CAKK"
230,230,226,226,3877000,"2022-12-13","CAKK"
228,228,226,228,3808000,"2022-12-14","CAKK"
228,228,226,226,2025600,"2022-12-15","CAKK"
226,230,226,226,2771200,"2022-12-16","CAKK"
226,230,226,228,1950800,"2022-12-19","CAKK"
228,228,214,214,10024000,"2022-12-20","CAKK"
212,212,200,200,10141100,"2022-12-21","CAKK"
191,210,191,195,7137800,"2022-12-22","CAKK"
190,206,190,202,3826100,"2022-12-23","CAKK"
202,208,198,199,1524600,"2022-12-26","CAKK"
200,204,197,199,2265000,"2022-12-27","CAKK"
200,210,199,206,9497300,"2022-12-28","CAKK"
208,210,204,204,2360800,"2022-12-29","CAKK"
204,210,202,202,2088200,"2022-12-30","CAKK"
202,204,199,200,1723300,"2023-01-02","CAKK"
200,204,198,200,1649700,"2023-01-03","CAKK"
200,202,198,200,1183600,"2023-01-04","CAKK"
199,199,186,186,6701300,"2023-01-05","CAKK"
192,192,173,175,4107100,"2023-01-06","CAKK"
176,178,164,164,3503200,"2023-01-09","CAKK"
164,164,153,153,4034900,"2023-01-10","CAKK"
143,153,143,146,7704400,"2023-01-11","CAKK"
137,155,137,151,5830300,"2023-01-12","CAKK"
142,152,142,151,1599400,"2023-01-13","CAKK"
142,155,142,154,2767500,"2023-01-16","CAKK"
155,200,155,159,91555100,"2023-01-17","CAKK"
160,163,156,161,15032400,"2023-01-18","CAKK"
161,178,161,173,33266200,"2023-01-19","CAKK"
173,178,166,169,11470400,"2023-01-20","CAKK"
170,186,170,184,28311500,"2023-01-24","CAKK"
185,199,180,185,23900700,"2023-01-25","CAKK"
187,192,182,183,7603500,"2023-01-26","CAKK"
185,187,183,186,5537100,"2023-01-27","CAKK"
187,188,186,186,3072500,"2023-01-30","CAKK"
187,194,185,190,11091500,"2023-01-31","CAKK"
192,199,190,194,15431300,"2023-02-01","CAKK"
196,198,185,191,6599300,"2023-02-02","CAKK"
192,193,187,189,1978900,"2023-02-03","CAKK"
189,189,185,185,1554500,"2023-02-06","CAKK"
185,190,185,185,1942100,"2023-02-07","CAKK"
185,186,180,181,2604100,"2023-02-08","CAKK"
181,186,178,185,3193700,"2023-02-09","CAKK"
186,187,180,182,2318700,"2023-02-10","CAKK"
182,185,181,184,423500,"2023-02-13","CAKK"
185,189,181,184,2721100,"2023-02-14","CAKK"
184,185,183,184,651200,"2023-02-15","CAKK"
184,186,181,183,1814200,"2023-02-16","CAKK"
183,184,180,180,1629600,"2023-02-17","CAKK"
179,179,168,175,2680000,"2023-02-20","CAKK"
175,178,169,171,2292100,"2023-02-21","CAKK"
171,174,170,170,408400,"2023-02-22","CAKK"
171,174,166,173,1146400,"2023-02-23","CAKK"
173,178,173,177,1844200,"2023-02-24","CAKK"
177,178,173,173,776500,"2023-02-27","CAKK"
173,173,169,173,1196000,"2023-02-28","CAKK"
172,175,171,174,314300,"2023-03-01","CAKK"
174,176,172,172,486100,"2023-03-02","CAKK"
172,173,170,172,386600,"2023-03-03","CAKK"
172,174,168,170,630200,"2023-03-06","CAKK"
170,180,168,169,2469700,"2023-03-07","CAKK"
169,177,168,170,539100,"2023-03-08","CAKK"
165,171,165,168,511800,"2023-03-09","CAKK"
159,168,159,165,632900,"2023-03-10","CAKK"
165,170,160,161,1128400,"2023-03-13","CAKK"
164,164,158,160,973300,"2023-03-14","CAKK"
160,181,157,175,5963100,"2023-03-15","CAKK"
176,195,176,194,35958500,"2023-03-16","CAKK"
196,200,181,185,13466900,"2023-03-17","CAKK"
186,188,176,180,3856800,"2023-03-20","CAKK"
183,186,178,179,2984400,"2023-03-21","CAKK"
179,182,174,178,2023700,"2023-03-24","CAKK"
179,187,179,187,3897200,"2023-03-27","CAKK"
187,190,183,184,4421100,"2023-03-28","CAKK"
184,186,180,181,1854300,"2023-03-29","CAKK"
183,185,180,182,3258400,"2023-03-30","CAKK"
183,184,179,180,1422900,"2023-03-31","CAKK"
180,180,175,177,1886500,"2023-04-03","CAKK"
177,183,175,177,1442700,"2023-04-04","CAKK"
177,181,176,179,1209000,"2023-04-05","CAKK"
179,183,179,183,2688800,"2023-04-06","CAKK"
184,192,179,179,7630800,"2023-04-10","CAKK"
179,179,170,174,3631300,"2023-04-11","CAKK"
174,180,173,176,877300,"2023-04-12","CAKK"
175,181,170,174,1519600,"2023-04-13","CAKK"
175,177,169,172,770000,"2023-04-14","CAKK"
172,175,168,169,1139600,"2023-04-17","CAKK"
169,171,168,169,727600,"2023-04-18","CAKK"
169,173,168,169,874100,"2023-04-26","CAKK"
169,172,169,170,490700,"2023-04-27","CAKK"
173,174,170,172,546800,"2023-04-28","CAKK"
172,183,172,183,3405700,"2023-05-02","CAKK"
184,184,175,177,2646700,"2023-05-03","CAKK"
177,177,168,173,5347600,"2023-05-04","CAKK"
173,175,170,170,1566500,"2023-05-05","CAKK"
171,171,168,170,1532700,"2023-05-08","CAKK"
170,172,168,169,902200,"2023-05-09","CAKK"
168,172,168,171,625000,"2023-05-10","CAKK"
171,172,166,169,1915700,"2023-05-11","CAKK"
160,170,160,166,804500,"2023-05-12","CAKK"
167,168,165,167,707500,"2023-05-15","CAKK"
158,167,158,166,840800,"2023-05-16","CAKK"
156,166,156,164,461000,"2023-05-17","CAKK"
164,164,161,162,488300,"2023-05-19","CAKK"
163,165,161,164,489700,"2023-05-22","CAKK"
162,166,162,165,509400,"2023-05-23","CAKK"
156,167,156,165,474800,"2023-05-24","CAKK"
155,165,155,163,403400,"2023-05-25","CAKK"
153,165,153,161,688200,"2023-05-26","CAKK"
160,163,159,161,371900,"2023-05-29","CAKK"
151,161,151,159,543700,"2023-05-30","CAKK"
149,159,149,153,2825200,"2023-05-31","CAKK"
143,153,143,151,676600,"2023-06-05","CAKK"
142,153,142,150,908000,"2023-06-06","CAKK"
142,154,142,150,1035000,"2023-06-07","CAKK"
155,182,149,162,12052700,"2023-06-08","CAKK"
160,165,158,159,1494800,"2023-06-09","CAKK"
143,184,143,183,16544800,"2023-06-12","CAKK"
173,195,173,182,8459200,"2023-06-13","CAKK"
185,224,183,210,41318700,"2023-06-14","CAKK"
216,234,202,206,23164500,"2023-06-15","CAKK"
208,228,204,216,19320200,"2023-06-16","CAKK"
220,234,216,228,9704800,"2023-06-19","CAKK"
228,232,216,222,3860800,"2023-06-20","CAKK"
224,224,208,212,5928800,"2023-06-21","CAKK"
216,230,210,210,8120200,"2023-06-22","CAKK"
210,216,208,212,1255300,"2023-06-23","CAKK"
214,214,200,204,1608300,"2023-06-26","CAKK"
204,204,192,192,2993200,"2023-06-27","CAKK"
190,196,185,192,2229900,"2023-07-03","CAKK"
192,218,192,214,11486600,"2023-07-04","CAKK"
216,218,202,208,3551200,"2023-07-05","CAKK"
210,212,204,208,1430000,"2023-07-06","CAKK"
208,208,202,204,1009300,"2023-07-07","CAKK"
204,208,199,204,2687500,"2023-07-10","CAKK"
204,206,200,204,924400,"2023-07-11","CAKK"
204,204,200,202,759500,"2023-07-12","CAKK"
202,218,200,216,12519500,"2023-07-13","CAKK"
218,220,202,210,7769300,"2023-07-14","CAKK"
210,210,193,195,12096700,"2023-07-17","CAKK"
195,198,192,194,2484800,"2023-07-18","CAKK"
194,196,186,190,2892900,"2023-07-20","CAKK"
192,192,189,189,891400,"2023-07-21","CAKK"
189,193,189,191,870600,"2023-07-24","CAKK"
192,192,190,191,634600,"2023-07-25","CAKK"
191,193,189,191,617200,"2023-07-26","CAKK"
192,192,189,190,847400,"2023-07-27","CAKK"
190,190,181,181,4220700,"2023-07-28","CAKK"
180,181,168,169,3859300,"2023-07-31","CAKK"
169,174,167,168,1549400,"2023-08-01","CAKK"
169,170,163,165,1249200,"2023-08-02","CAKK"
171,175,165,172,1221800,"2023-08-03","CAKK"
163,175,163,169,510300,"2023-08-04","CAKK"
160,172,160,169,227400,"2023-08-07","CAKK"
160,172,160,172,308700,"2023-08-08","CAKK"
163,174,163,170,551100,"2023-08-09","CAKK"
162,173,162,172,156300,"2023-08-10","CAKK"
163,172,163,172,244100,"2023-08-11","CAKK"
171,172,169,170,383500,"2023-08-14","CAKK"
171,172,169,170,600300,"2023-08-15","CAKK"
170,172,169,170,204500,"2023-08-16","CAKK"
171,171,169,169,272000,"2023-08-18","CAKK"
170,170,168,169,148500,"2023-08-21","CAKK"
169,170,167,169,255400,"2023-08-22","CAKK"
168,174,168,173,615900,"2023-08-23","CAKK"
173,190,173,178,3942500,"2023-08-24","CAKK"
178,184,178,178,1074000,"2023-08-25","CAKK"
181,182,178,180,462600,"2023-08-28","CAKK"
181,183,178,181,602700,"2023-08-29","CAKK"
182,182,179,179,347100,"2023-08-30","CAKK"
179,182,173,178,416600,"2023-08-31","CAKK"
176,187,176,185,1745700,"2023-09-01","CAKK"
185,210,185,190,10167100,"2023-09-04","CAKK"
195,208,191,193,9796400,"2023-09-05","CAKK"
194,196,187,189,1486100,"2023-09-06","CAKK"
189,191,185,186,785400,"2023-09-07","CAKK"
185,189,184,184,958500,"2023-09-08","CAKK"
186,204,183,200,8007300,"2023-09-11","CAKK"
202,204,196,198,4414200,"2023-09-12","CAKK"
198,200,198,200,853100,"2023-09-13","CAKK"
204,204,196,196,1402600,"2023-09-14","CAKK"
196,197,192,195,985600,"2023-09-15","CAKK"
195,199,195,198,793800,"2023-09-18","CAKK"
198,200,196,196,787200,"2023-09-19","CAKK"
196,198,193,194,416600,"2023-09-20","CAKK"
194,197,192,194,754600,"2023-09-21","CAKK"
194,197,192,195,353700,"2023-09-22","CAKK"
198,200,195,197,676000,"2023-09-25","CAKK"
197,197,193,194,609200,"2023-09-26","CAKK"
196,196,191,195,469800,"2023-09-27","CAKK"
195,196,191,192,637500,"2023-09-29","CAKK"
191,196,191,192,298200,"2023-10-02","CAKK"
192,194,189,189,716300,"2023-10-03","CAKK"
189,189,181,181,516800,"2023-10-04","CAKK"
180,188,180,181,330500,"2023-10-05","CAKK"
181,187,180,182,344600,"2023-10-06","CAKK"
182,184,181,182,91600,"2023-10-09","CAKK"
182,184,181,182,248800,"2023-10-10","CAKK"
182,185,181,185,319100,"2023-10-11","CAKK"
185,193,185,186,726800,"2023-10-12","CAKK"
186,190,184,187,251000,"2023-10-13","CAKK"
187,188,183,183,245700,"2023-10-16","CAKK"
183,188,181,183,442900,"2023-10-17","CAKK"
183,183,181,181,404100,"2023-10-18","CAKK"
181,184,179,180,414400,"2023-10-19","CAKK"
180,181,177,177,573800,"2023-10-20","CAKK"
176,180,170,170,706500,"2023-10-23","CAKK"
170,174,170,170,340600,"2023-10-24","CAKK"
175,180,173,174,594400,"2023-10-25","CAKK"
174,177,168,168,520200,"2023-10-26","CAKK"
169,172,165,165,639400,"2023-10-27","CAKK"
166,166,161,161,499300,"2023-10-30","CAKK"
162,165,161,161,278700,"2023-10-31","CAKK"
163,165,160,160,631700,"2023-11-01","CAKK"
162,165,161,162,278700,"2023-11-02","CAKK"
165,167,161,162,199200,"2023-11-03","CAKK"
167,170,161,161,935700,"2023-11-06","CAKK"
164,165,161,161,188900,"2023-11-07","CAKK"
165,165,156,161,685300,"2023-11-08","CAKK"
161,169,160,162,298100,"2023-11-09","CAKK"
164,164,161,161,395500,"2023-11-10","CAKK"
162,164,161,161,155100,"2023-11-13","CAKK"
164,166,161,162,125000,"2023-11-14","CAKK"
165,168,162,162,265500,"2023-11-15","CAKK"
163,167,163,163,405300,"2023-11-16","CAKK"
168,168,163,163,190300,"2023-11-17","CAKK"
164,167,163,163,236000,"2023-11-20","CAKK"
166,169,163,163,401700,"2023-11-21","CAKK"
165,167,161,161,179600,"2023-11-22","CAKK"
163,167,161,163,318800,"2023-11-23","CAKK"
164,165,161,161,193900,"2023-11-24","CAKK"
165,165,161,162,243000,"2023-11-27","CAKK"
165,166,160,160,337400,"2023-11-28","CAKK"
162,166,159,159,425400,"2023-11-29","CAKK"
163,166,159,160,179000,"2023-11-30","CAKK"
161,164,159,159,160700,"2023-12-01","CAKK"
159,164,157,159,313800,"2023-12-04","CAKK"
159,163,159,159,128600,"2023-12-05","CAKK"
162,164,160,162,817700,"2023-12-06","CAKK"
163,163,156,156,506200,"2023-12-07","CAKK"
157,182,156,161,9367800,"2023-12-08","CAKK"
163,170,158,158,906400,"2023-12-11","CAKK"
158,161,155,155,447500,"2023-12-12","CAKK"
155,158,151,151,644000,"2023-12-13","CAKK"
152,155,150,150,347500,"2023-12-14","CAKK"
151,152,147,147,181700,"2023-12-15","CAKK"
155,191,155,169,31008300,"2023-12-18","CAKK"
169,172,161,163,2837900,"2023-12-19","CAKK"
164,165,160,161,1152700,"2023-12-20","CAKK"
163,164,160,160,728600,"2023-12-21","CAKK"
160,163,157,157,479300,"2023-12-22","CAKK"
164,202,156,174,73834700,"2023-12-27","CAKK"
165,192,165,185,73441800,"2023-12-28","CAKK"
187,188,177,185,10732700,"2023-12-29","CAKK"
189,189,180,186,5171500,"2024-01-02","CAKK"
187,195,183,194,16263400,"2024-01-03","CAKK"
195,197,188,189,10592400,"2024-01-04","CAKK"
198,198,185,186,3584400,"2024-01-05","CAKK"
186,188,176,176,7623100,"2024-01-08","CAKK"
186,186,163,167,8676300,"2024-01-09","CAKK"
166,172,165,169,1979300,"2024-01-10","CAKK"
160,171,160,168,985000,"2024-01-11","CAKK"
159,175,159,168,5605300,"2024-01-12","CAKK"
159,168,159,164,1254200,"2024-01-15","CAKK"
156,168,156,166,575400,"2024-01-16","CAKK"
157,170,157,170,503500,"2024-01-17","CAKK"
161,174,161,170,1707700,"2024-01-18","CAKK"
170,170,167,167,490900,"2024-01-19","CAKK"
167,169,165,166,1187900,"2024-01-22","CAKK"
167,175,161,162,9322200,"2024-01-23","CAKK"
162,162,157,157,2856500,"2024-01-24","CAKK"
147,158,147,154,2988600,"2024-01-25","CAKK"
164,164,152,153,391000,"2024-01-26","CAKK"
159,159,152,152,441600,"2024-01-29","CAKK"
162,162,151,151,1581900,"2024-01-30","CAKK"
161,161,150,151,1049800,"2024-01-31","CAKK"
159,159,144,149,7980700,"2024-02-01","CAKK"
149,149,145,145,878200,"2024-02-02","CAKK"
146,147,133,136,6056100,"2024-02-05","CAKK"
122,138,122,134,2176400,"2024-02-06","CAKK"
138,138,130,132,1131900,"2024-02-07","CAKK"
123,132,115,116,5861900,"2024-02-12","CAKK"
107,125,107,117,7389800,"2024-02-13","CAKK"
118,128,118,120,1190700,"2024-02-15","CAKK"
111,125,111,121,937900,"2024-02-16","CAKK"
112,125,112,122,553400,"2024-02-19","CAKK"
121,126,121,123,649300,"2024-02-20","CAKK"
114,132,114,127,1075100,"2024-02-21","CAKK"
119,132,119,128,294400,"2024-02-22","CAKK"
120,130,120,129,279800,"2024-02-23","CAKK"
120,134,120,129,832600,"2024-02-26","CAKK"
120,135,120,131,398100,"2024-02-27","CAKK"
123,132,123,132,182100,"2024-02-28","CAKK"
123,134,123,130,195400,"2024-02-29","CAKK"
121,130,121,129,151600,"2024-03-01","CAKK"
120,129,120,128,187100,"2024-03-04","CAKK"
119,128,119,125,351000,"2024-03-05","CAKK"
116,127,116,124,227200,"2024-03-06","CAKK"
116,128,116,126,282200,"2024-03-07","CAKK"
120,126,120,124,323100,"2024-03-08","CAKK"
120,130,120,126,151500,"2024-03-13","CAKK"
120,130,120,126,214200,"2024-03-14","CAKK"
120,128,120,126,82500,"2024-03-15","CAKK"
125,127,125,126,176600,"2024-03-18","CAKK"
125,126,124,125,85600,"2024-03-19","CAKK"
127,127,123,124,98400,"2024-03-20","CAKK"
127,127,124,126,105800,"2024-03-21","CAKK"
126,126,124,124,150800,"2024-03-22","CAKK"
125,125,119,125,430300,"2024-03-25","CAKK"
125,125,123,125,73000,"2024-03-26","CAKK"
125,125,123,123,154000,"2024-03-27","CAKK"
122,123,121,122,169000,"2024-03-28","CAKK"
121,124,118,118,205300,"2024-04-01","CAKK"
118,123,118,121,44900,"2024-04-02","CAKK"
119,129,118,121,1618500,"2024-04-03","CAKK"
118,125,118,122,238900,"2024-04-04","CAKK"
124,139,117,125,3297600,"2024-04-05","CAKK"
124,127,120,122,672800,"2024-04-16","CAKK"
122,126,119,121,221300,"2024-04-17","CAKK"
118,121,117,118,210500,"2024-04-18","CAKK"
120,120,100,112,1881000,"2024-04-19","CAKK"
100,112,100,106,281400,"2024-04-22","CAKK"
100,114,100,111,692600,"2024-04-23","CAKK"
101,116,101,108,426100,"2024-04-24","CAKK"
100,112,100,109,164100,"2024-04-25","CAKK"
100,126,100,108,375700,"2024-04-26","CAKK"
99,111,99,107,184800,"2024-04-29","CAKK"
98,115,98,114,1124700,"2024-04-30","CAKK"
104,120,104,112,812200,"2024-05-02","CAKK"
103,120,103,116,1781400,"2024-05-03","CAKK"
106,134,106,129,6131700,"2024-05-06","CAKK"
120,140,120,127,1192100,"2024-05-07","CAKK"
117,128,117,122,598600,"2024-05-08","CAKK"
122,132,122,126,1733800,"2024-05-13","CAKK"
118,131,118,127,1509600,"2024-05-14","CAKK"
119,130,119,129,1117400,"2024-05-15","CAKK"
120,131,120,129,674400,"2024-05-16","CAKK"
120,140,120,131,3622200,"2024-05-17","CAKK"
129,137,129,133,2556700,"2024-05-20","CAKK"
135,137,134,137,1149900,"2024-05-21","CAKK"
127,141,127,140,2553300,"2024-05-22","CAKK"
141,155,140,145,6251500,"2024-05-27","CAKK"
147,159,145,150,9750100,"2024-05-28","CAKK"
153,153,146,147,3230800,"2024-05-29","CAKK"
148,157,145,145,2483200,"2024-05-30","CAKK"
146,149,142,143,885500,"2024-05-31","CAKK"
142,146,135,139,3613900,"2024-06-03","CAKK"
142,158,139,146,8209000,"2024-06-04","CAKK"
146,154,146,151,5292300,"2024-06-05","CAKK"
151,154,150,150,994300,"2024-06-06","CAKK"
151,154,148,148,1085200,"2024-06-07","CAKK"
147,151,147,147,692700,"2024-06-10","CAKK"
147,149,140,140,580100,"2024-06-11","CAKK"
140,145,138,141,407300,"2024-06-12","CAKK"
141,151,139,142,2017500,"2024-06-13","CAKK"
141,145,139,139,444100,"2024-06-14","CAKK"
139,141,128,135,803100,"2024-06-19","CAKK"
132,138,130,132,624700,"2024-06-20","CAKK"
132,135,130,132,353700,"2024-06-21","CAKK"
132,134,128,129,877300,"2024-06-24","CAKK"
129,130,124,129,2891100,"2024-06-25","CAKK"
129,131,127,129,313300,"2024-06-26","CAKK"
130,137,128,134,1291200,"2024-06-27","CAKK"
135,139,134,134,1150800,"2024-06-28","CAKK"
134,147,134,137,2162400,"2024-07-01","CAKK"
139,141,137,137,281600,"2024-07-02","CAKK"
137,144,137,140,632800,"2024-07-03","CAKK"
140,151,140,151,1489400,"2024-07-04","CAKK"
152,158,149,154,3995300,"2024-07-05","CAKK"
154,170,154,168,5852300,"2024-07-08","CAKK"
171,189,169,179,11467400,"2024-07-09","CAKK"
180,182,173,180,2142400,"2024-07-10","CAKK"
180,181,173,178,875600,"2024-07-11","CAKK"
176,179,173,177,896000,"2024-07-12","CAKK"
174,177,169,176,616900,"2024-07-15","CAKK"
177,179,170,171,906500,"2024-07-16","CAKK"
172,174,165,168,4328100,"2024-07-17","CAKK"
170,184,170,179,4304300,"2024-07-18","CAKK"
181,183,173,176,930500,"2024-07-19","CAKK"
176,178,172,173,1343300,"2024-07-22","CAKK"
176,178,171,176,684400,"2024-07-23","CAKK"
175,175,162,162,3924800,"2024-07-24","CAKK"
163,174,159,163,3335000,"2024-07-25","CAKK"
164,174,163,165,1375800,"2024-07-26","CAKK"
166,167,160,160,1578400,"2024-07-29","CAKK"
161,161,149,153,2553700,"2024-07-30","CAKK"
154,155,150,154,628400,"2024-07-31","CAKK"
154,160,151,155,565500,"2024-08-01","CAKK"
156,171,155,161,8011800,"2024-08-02","CAKK"
162,162,130,144,3980800,"2024-08-05","CAKK"
144,146,135,146,981800,"2024-08-06","CAKK"
136,150,136,146,673200,"2024-08-07","CAKK"
136,155,136,147,3247300,"2024-08-08","CAKK"
137,149,137,145,393700,"2024-08-09","CAKK"
142,146,142,144,131300,"2024-08-12","CAKK"
140,153,138,139,8432400,"2024-08-13","CAKK"
130,142,130,138,1441400,"2024-08-14","CAKK"
135,142,135,139,1953100,"2024-08-15","CAKK"
130,143,130,140,654400,"2024-08-16","CAKK"
131,143,131,140,578500,"2024-08-19","CAKK"
141,143,139,141,678400,"2024-08-20","CAKK"
142,143,139,141,792100,"2024-08-21","CAKK"
132,155,132,143,5453100,"2024-08-22","CAKK"
144,147,143,146,1239400,"2024-08-23","CAKK"
140,147,140,145,544900,"2024-08-26","CAKK"
136,148,136,147,769200,"2024-08-27","CAKK"
137,147,137,145,626100,"2024-08-28","CAKK"
140,147,140,146,340900,"2024-08-29","CAKK"
146,147,144,145,1061600,"2024-08-30","CAKK"
146,146,143,144,455300,"2024-09-02","CAKK"
145,146,142,146,575000,"2024-09-03","CAKK"
146,147,142,145,506900,"2024-09-04","CAKK"
135,145,135,145,151900,"2024-09-05","CAKK"
136,145,136,144,279300,"2024-09-06","CAKK"
134,155,134,145,2258300,"2024-09-09","CAKK"
145,147,144,146,378400,"2024-09-10","CAKK"
136,147,136,144,402500,"2024-09-11","CAKK"
145,146,143,143,269800,"2024-09-12","CAKK"
134,148,134,143,410600,"2024-09-13","CAKK"
144,150,142,146,2138300,"2024-09-17","CAKK"
147,149,145,146,309800,"2024-09-18","CAKK"
147,185,143,176,46268400,"2024-09-19","CAKK"
190,190,154,154,21015100,"2024-09-20","CAKK"
154,158,151,154,2769800,"2024-09-23","CAKK"
146,155,146,152,1697900,"2024-09-24","CAKK"
152,157,151,155,1125300,"2024-09-25","CAKK"
150,156,150,152,590300,"2024-09-26","CAKK"
145,154,145,153,559600,"2024-09-27","CAKK"
145,155,145,152,998900,"2024-09-30","CAKK"
143,155,143,151,371300,"2024-10-01","CAKK"
145,155,145,149,1664200,"2024-10-02","CAKK"
140,151,140,150,931600,"2024-10-03","CAKK"
145,150,145,148,256700,"2024-10-04","CAKK"
149,152,148,149,479900,"2024-10-07","CAKK"
145,151,145,151,311600,"2024-10-08","CAKK"
142,153,142,150,205500,"2024-10-09","CAKK"
140,152,140,151,111500,"2024-10-10","CAKK"
145,152,145,151,131100,"2024-10-11","CAKK"
146,151,146,151,107000,"2024-10-14","CAKK"
142,152,142,151,259500,"2024-10-15","CAKK"
141,160,141,156,1879700,"2024-10-16","CAKK"
160,169,157,165,8011300,"2024-10-17","CAKK"
155,167,155,161,2401900,"2024-10-18","CAKK"
152,164,152,158,781800,"2024-10-21","CAKK"
156,160,156,158,178900,"2024-10-22","CAKK"
150,162,150,158,1483700,"2024-10-23","CAKK"
150,158,150,156,219300,"2024-10-24","CAKK"
151,159,151,155,495900,"2024-10-25","CAKK"
150,154,150,152,561100,"2024-10-28","CAKK"
152,153,150,152,533100,"2024-10-29","CAKK"
142,154,142,152,818200,"2024-10-30","CAKK"
152,152,147,150,838000,"2024-10-31","CAKK"
141,151,141,151,148900,"2024-11-01","CAKK"
141,152,141,147,500100,"2024-11-04","CAKK"
138,149,138,145,209000,"2024-11-05","CAKK"
144,148,144,145,623000,"2024-11-06","CAKK"
146,149,145,147,171900,"2024-11-07","CAKK"
143,176,143,162,22165300,"2024-11-08","CAKK"
162,163,151,152,3786900,"2024-11-11","CAKK"
152,152,148,150,2252000,"2024-11-12","CAKK"
141,153,141,151,6293000,"2024-11-13","CAKK"
152,154,147,151,671800,"2024-11-14","CAKK"
148,151,146,149,983200,"2024-11-15","CAKK"
140,152,140,148,267200,"2024-11-18","CAKK"
148,153,146,151,618000,"2024-11-19","CAKK"
147,155,147,154,462500,"2024-11-20","CAKK"
144,157,144,154,2378100,"2024-11-21","CAKK"
145,154,145,151,593200,"2024-11-22","CAKK"
151,151,149,151,371900,"2024-11-25","CAKK"
141,151,141,149,522500,"2024-11-26","CAKK"
148,150,142,147,790300,"2024-11-28","CAKK"
138,148,138,146,414300,"2024-11-29","CAKK"
137,151,137,147,242700,"2024-12-02","CAKK"
143,148,143,145,261600,"2024-12-03","CAKK"
135,147,135,145,563200,"2024-12-04","CAKK"
135,145,135,145,704300,"2024-12-05","CAKK"
140,146,140,146,587000,"2024-12-06","CAKK"
146,149,146,147,213100,"2024-12-09","CAKK"
147,150,147,148,134900,"2024-12-10","CAKK"
148,150,147,147,322200,"2024-12-11","CAKK"
148,148,146,147,77100,"2024-12-12","CAKK"
148,154,147,147,769000,"2024-12-13","CAKK"
148,159,141,145,3745800,"2024-12-16","CAKK"
145,146,142,146,534400,"2024-12-17","CAKK"
147,147,144,144,298100,"2024-12-18","CAKK"
144,144,142,144,356400,"2024-12-19","CAKK"
144,151,144,145,995100,"2024-12-20","CAKK"
147,150,146,147,423700,"2024-12-23","CAKK"
147,154,145,146,3223500,"2024-12-24","CAKK"
146,151,145,150,784800,"2024-12-27","CAKK"
150,153,149,150,826700,"2024-12-30","CAKK"
146,153,146,152,1729300,"2025-01-02","CAKK"
151,155,149,149,267800,"2025-01-03","CAKK"
149,152,147,151,583000,"2025-01-06","CAKK"
151,151,148,149,110000,"2025-01-07","CAKK"
149,150,144,148,247600,"2025-01-08","CAKK"
148,149,142,148,407800,"2025-01-09","CAKK"
148,148,145,148,352700,"2025-01-10","CAKK"
148,148,143,144,90100,"2025-01-13","CAKK"
144,146,143,145,457900,"2025-01-14","CAKK"
144,145,143,145,126900,"2025-01-15","CAKK"
145,146,143,146,251800,"2025-01-16","CAKK"
146,147,144,146,109000,"2025-01-17","CAKK"
147,147,139,142,2640700,"2025-01-20","CAKK"
144,144,140,141,238500,"2025-01-21","CAKK"
141,143,140,143,280600,"2025-01-22","CAKK"
144,144,140,142,152600,"2025-01-23","CAKK"
142,142,140,141,511000,"2025-01-24","CAKK"
141,141,133,135,1725700,"2025-01-30","CAKK"
135,139,134,138,815100,"2025-01-31","CAKK"
140,141,137,141,618900,"2025-02-03","CAKK"
138,142,137,138,777600,"2025-02-04","CAKK"
138,143,137,140,465400,"2025-02-05","CAKK"
142,142,138,141,202400,"2025-02-06","CAKK"
141,141,137,141,89500,"2025-02-07","CAKK"
142,142,137,140,63000,"2025-02-10","CAKK"
140,142,137,137,220000,"2025-02-11","CAKK"
139,145,137,140,231500,"2025-02-12","CAKK"
140,145,139,142,271800,"2025-02-13","CAKK"
141,143,139,140,73500,"2025-02-14","CAKK"
143,143,141,143,73900,"2025-02-17","CAKK"
144,145,142,142,49100,"2025-02-18","CAKK"
143,144,141,144,31900,"2025-02-19","CAKK"
142,145,141,141,210700,"2025-02-20","CAKK"
141,144,141,141,48300,"2025-02-21","CAKK"
141,141,139,141,181000,"2025-02-24","CAKK"
141,141,138,138,18500,"2025-02-25","CAKK"
140,142,138,138,137300,"2025-02-26","CAKK"
138,142,138,142,325500,"2025-02-27","CAKK"
143,143,138,139,222000,"2025-02-28","CAKK"
138,139,133,138,359300,"2025-03-03","CAKK"
138,139,134,137,148100,"2025-03-04","CAKK"