"Open","High","Low","Close","Volume","Date","Emiten"
300,300,300,300,921750,"2019-11-25","KEJU"
374.666656494141,374.666656494141,316,374.666656494141,20925000,"2019-11-26","KEJU"
398.666656494141,468,374.666656494141,401.333343505859,45512250,"2019-11-27","KEJU"
404,440,301.333343505859,301.333343505859,15986250,"2019-11-28","KEJU"
305.333343505859,340,301.333343505859,301.333343505859,6015375,"2019-11-29","KEJU"
302.666656494141,309.333343505859,266.666656494141,277.333343505859,4918125,"2019-12-02","KEJU"
277.333343505859,277.333343505859,233.33332824707,252,5095500,"2019-12-03","KEJU"
252,256,240,242.66667175293,1807500,"2019-12-04","KEJU"
242.66667175293,262.666656494141,242.66667175293,249.33332824707,2534250,"2019-12-05","KEJU"
249.33332824707,250.66667175293,242.66667175293,244,797625,"2019-12-06","KEJU"
244,258.666656494141,240,241.33332824707,1379250,"2019-12-09","KEJU"
241.33332824707,245.33332824707,241.33332824707,242.66667175293,598500,"2019-12-10","KEJU"
241.33332824707,244,236,236,894375,"2019-12-11","KEJU"
236,245.33332824707,236,240,765375,"2019-12-12","KEJU"
241.33332824707,241.33332824707,237.33332824707,238.66667175293,395250,"2019-12-13","KEJU"
237.33332824707,241.33332824707,224,226.66667175293,427125,"2019-12-16","KEJU"
226.66667175293,240,226.66667175293,226.66667175293,617250,"2019-12-17","KEJU"
226.66667175293,226.66667175293,217.33332824707,218.66667175293,729000,"2019-12-18","KEJU"
218.66667175293,232,216,230.66667175293,809625,"2019-12-19","KEJU"
228,228,216,224,383625,"2019-12-20","KEJU"
224,276,217.33332824707,240,3170625,"2019-12-23","KEJU"
245.33332824707,266.666656494141,245.33332824707,266.666656494141,6204750,"2019-12-26","KEJU"
266.666656494141,273.333343505859,253.33332824707,256,3565875,"2019-12-27","KEJU"
256,264,249.33332824707,250.66667175293,1788750,"2019-12-30","KEJU"
253.33332824707,260,249.33332824707,249.33332824707,1026375,"2020-01-02","KEJU"
249.33332824707,253.33332824707,249.33332824707,253.33332824707,1345875,"2020-01-03","KEJU"
253.33332824707,253.33332824707,218.66667175293,229.33332824707,1515750,"2020-01-06","KEJU"
229.33332824707,234.66667175293,224,229.33332824707,449625,"2020-01-07","KEJU"
225.33332824707,226.66667175293,218.66667175293,224,855375,"2020-01-08","KEJU"
224,226.66667175293,222.66667175293,226.66667175293,136875,"2020-01-09","KEJU"
228,230.66667175293,221.33332824707,224,536250,"2020-01-10","KEJU"
226.66667175293,228,222.66667175293,226.66667175293,330000,"2020-01-13","KEJU"
226.66667175293,228,222.66667175293,225.33332824707,132750,"2020-01-14","KEJU"
226.66667175293,226.66667175293,222.66667175293,224,387000,"2020-01-15","KEJU"
224,236,224,228,942000,"2020-01-16","KEJU"
233.33332824707,234.66667175293,226.66667175293,228,493500,"2020-01-17","KEJU"
228,228,222.66667175293,228,218250,"2020-01-20","KEJU"
228,230.66667175293,224,228,109125,"2020-01-21","KEJU"
224,226.66667175293,222.66667175293,225.33332824707,217500,"2020-01-22","KEJU"
225.33332824707,232,222.66667175293,224,190125,"2020-01-23","KEJU"
224,224,221.33332824707,221.33332824707,242625,"2020-01-24","KEJU"
221.33332824707,221.33332824707,218.66667175293,218.66667175293,474750,"2020-01-27","KEJU"
218.66667175293,220,214.66667175293,220,465375,"2020-01-28","KEJU"
217.33332824707,220,216,220,102750,"2020-01-29","KEJU"
214.66667175293,218.66667175293,214.66667175293,218.66667175293,60000,"2020-01-30","KEJU"
218.66667175293,218.66667175293,213.33332824707,214.66667175293,450750,"2020-01-31","KEJU"
214.66667175293,216,213.33332824707,216,166875,"2020-02-03","KEJU"
216,217.33332824707,213.33332824707,217.33332824707,78000,"2020-02-04","KEJU"
217.33332824707,217.33332824707,213.33332824707,213.33332824707,39000,"2020-02-05","KEJU"
213.33332824707,216,209.33332824707,216,360375,"2020-02-06","KEJU"
216,234.66667175293,216,232,1651125,"2020-02-07","KEJU"
232,234.66667175293,224,224,2160000,"2020-02-10","KEJU"
224,232,220,225.33332824707,202875,"2020-02-11","KEJU"
225.33332824707,225.33332824707,216,220,402000,"2020-02-12","KEJU"
218.66667175293,218.66667175293,214.66667175293,216,613125,"2020-02-13","KEJU"
216,221.33332824707,216,220,94125,"2020-02-14","KEJU"
218.66667175293,221.33332824707,216,220,203625,"2020-02-17","KEJU"
221.33332824707,221.33332824707,216,217.33332824707,147000,"2020-02-18","KEJU"
217.33332824707,221.33332824707,217.33332824707,218.66667175293,245625,"2020-02-19","KEJU"
220,222.66667175293,217.33332824707,222.66667175293,417000,"2020-02-20","KEJU"
222.66667175293,228,221.33332824707,222.66667175293,478125,"2020-02-21","KEJU"
224,230.66667175293,224,229.33332824707,745500,"2020-02-24","KEJU"
226.66667175293,257.333343505859,226.66667175293,242.66667175293,1065375,"2020-02-25","KEJU"
242.66667175293,248,232,238.66667175293,615750,"2020-02-26","KEJU"
238.66667175293,242.66667175293,226.66667175293,237.33332824707,253500,"2020-02-27","KEJU"
237.33332824707,237.33332824707,214.66667175293,217.33332824707,770625,"2020-02-28","KEJU"
217.33332824707,226.66667175293,212,221.33332824707,508500,"2020-03-02","KEJU"
221.33332824707,221.33332824707,213.33332824707,214.66667175293,1077750,"2020-03-03","KEJU"
214.66667175293,218.66667175293,213.33332824707,217.33332824707,359625,"2020-03-04","KEJU"
216,218.66667175293,212,213.33332824707,1226625,"2020-03-05","KEJU"
213.33332824707,217.33332824707,213.33332824707,216,133500,"2020-03-06","KEJU"
213.33332824707,216,210.66667175293,210.66667175293,157125,"2020-03-09","KEJU"
208,212,208,210.66667175293,178500,"2020-03-10","KEJU"
208,208,208,208,62625,"2020-03-11","KEJU"
208,212,208,208,583500,"2020-03-12","KEJU"
208,208,194.66667175293,200,225750,"2020-03-13","KEJU"
200,200,194.66667175293,197.33332824707,517125,"2020-03-16","KEJU"
194.66667175293,194.66667175293,186.66667175293,186.66667175293,256875,"2020-03-17","KEJU"
200,200,174.66667175293,194.66667175293,16500,"2020-03-18","KEJU"
192,192,181.33332824707,190.66667175293,137250,"2020-03-19","KEJU"
189.33332824707,193.33332824707,177.33332824707,193.33332824707,158250,"2020-03-20","KEJU"
180,192,180,192,4125,"2020-03-23","KEJU"
192,193.33332824707,192,192,128250,"2020-03-24","KEJU"
192,200,188,194.66667175293,160125,"2020-03-26","KEJU"
194.66667175293,200,194.66667175293,200,399375,"2020-03-27","KEJU"
194.66667175293,202.66667175293,194.66667175293,202.66667175293,9750,"2020-03-30","KEJU"
194.66667175293,205.33332824707,194.66667175293,201.33332824707,82875,"2020-03-31","KEJU"
205.33332824707,205.33332824707,193.33332824707,205.33332824707,197250,"2020-04-01","KEJU"
205.33332824707,205.33332824707,204,204,5625,"2020-04-02","KEJU"
201.33332824707,204,198.66667175293,198.66667175293,57375,"2020-04-03","KEJU"
200,200,198.66667175293,200,27000,"2020-04-06","KEJU"
202.66667175293,208,202.66667175293,205.33332824707,21000,"2020-04-07","KEJU"
205.33332824707,205.33332824707,193.33332824707,201.33332824707,410250,"2020-04-08","KEJU"
200,200,193.33332824707,197.33332824707,167250,"2020-04-09","KEJU"
198.66667175293,198.66667175293,193.33332824707,197.33332824707,33000,"2020-04-13","KEJU"
196,202.66667175293,196,202.66667175293,15000,"2020-04-14","KEJU"
201.33332824707,201.33332824707,196,198.66667175293,4125,"2020-04-15","KEJU"
197.33332824707,197.33332824707,192,192,118500,"2020-04-16","KEJU"
200,212,196,197.33332824707,43875,"2020-04-17","KEJU"
197.33332824707,202.66667175293,197.33332824707,201.33332824707,31875,"2020-04-20","KEJU"
194.66667175293,204,190.66667175293,200,78375,"2020-04-21","KEJU"
194.66667175293,197.33332824707,190.66667175293,192,94875,"2020-04-22","KEJU"
197.33332824707,198.66667175293,197.33332824707,197.33332824707,4500,"2020-04-23","KEJU"
194.66667175293,194.66667175293,190.66667175293,192,48750,"2020-04-24","KEJU"
197.33332824707,197.33332824707,190.66667175293,197.33332824707,7125,"2020-04-27","KEJU"
197.33332824707,197.33332824707,197.33332824707,197.33332824707,375,"2020-04-28","KEJU"
196,196,185.33332824707,193.33332824707,77625,"2020-04-29","KEJU"
190.66667175293,196,190.66667175293,194.66667175293,35250,"2020-04-30","KEJU"
194.66667175293,196,193.33332824707,193.33332824707,4875,"2020-05-04","KEJU"
193.33332824707,193.33332824707,192,192,27750,"2020-05-05","KEJU"
192,192,192,192,9000,"2020-05-06","KEJU"
190.66667175293,192,189.33332824707,192,42750,"2020-05-08","KEJU"
190.66667175293,192,189.33332824707,192,27375,"2020-05-11","KEJU"
192,192,192,192,0,"2020-05-12","KEJU"
192,193.33332824707,192,193.33332824707,1500,"2020-05-13","KEJU"
193.33332824707,193.33332824707,190.66667175293,190.66667175293,9375,"2020-05-14","KEJU"
192,192,189.33332824707,192,19125,"2020-05-15","KEJU"
192,192,185.33332824707,192,46125,"2020-05-18","KEJU"
192,192,188,189.33332824707,11625,"2020-05-19","KEJU"
190.66667175293,200,182.66667175293,198.66667175293,346125,"2020-05-20","KEJU"
198.66667175293,204,198.66667175293,202.66667175293,480750,"2020-05-26","KEJU"
202.66667175293,204,202.66667175293,202.66667175293,61125,"2020-05-27","KEJU"
201.33332824707,213.33332824707,201.33332824707,212,1047375,"2020-05-28","KEJU"
213.33332824707,240,213.33332824707,229.33332824707,1905750,"2020-05-29","KEJU"
232,232,217.33332824707,229.33332824707,402375,"2020-06-02","KEJU"
230.66667175293,230.66667175293,225.33332824707,226.66667175293,768375,"2020-06-03","KEJU"
226.66667175293,232,224,225.33332824707,604500,"2020-06-04","KEJU"
218.66667175293,228,218.66667175293,228,328875,"2020-06-05","KEJU"
229.33332824707,230.66667175293,225.33332824707,228,725625,"2020-06-08","KEJU"
230.66667175293,232,226.66667175293,228,264375,"2020-06-09","KEJU"
228,230.66667175293,225.33332824707,226.66667175293,439500,"2020-06-10","KEJU"
224,229.33332824707,224,225.33332824707,325500,"2020-06-11","KEJU"
224,225.33332824707,222.66667175293,225.33332824707,280875,"2020-06-12","KEJU"
228,229.33332824707,224,226.66667175293,288750,"2020-06-15","KEJU"
226.66667175293,226.66667175293,222.66667175293,226.66667175293,420375,"2020-06-16","KEJU"
228,228,225.33332824707,228,390375,"2020-06-17","KEJU"
228,228,226.66667175293,226.66667175293,400125,"2020-06-18","KEJU"
225.33332824707,228,225.33332824707,226.66667175293,2799750,"2020-06-19","KEJU"
226.66667175293,229.33332824707,226.66667175293,228,259875,"2020-06-22","KEJU"
228,232,226.66667175293,228,294375,"2020-06-23","KEJU"
228,230.66667175293,228,230.66667175293,169125,"2020-06-24","KEJU"
230.66667175293,230.66667175293,226.66667175293,229.33332824707,271125,"2020-06-25","KEJU"
230.66667175293,230.66667175293,228,229.33332824707,220875,"2020-06-26","KEJU"
230.66667175293,233.33332824707,229.33332824707,229.33332824707,517500,"2020-06-29","KEJU"
232,236,230.66667175293,234.66667175293,1085250,"2020-06-30","KEJU"
233.33332824707,264,233.33332824707,253.33332824707,822750,"2020-07-01","KEJU"
256,261.333343505859,252,257.333343505859,549000,"2020-07-02","KEJU"
256,261.333343505859,246.66667175293,250.66667175293,321375,"2020-07-03","KEJU"
250.66667175293,250.66667175293,244,246.66667175293,313500,"2020-07-06","KEJU"
246.66667175293,246.66667175293,240,246.66667175293,335250,"2020-07-07","KEJU"
250.66667175293,250.66667175293,246.66667175293,250.66667175293,353250,"2020-07-08","KEJU"
250.66667175293,257.333343505859,250.66667175293,254.66667175293,342000,"2020-07-09","KEJU"
254.66667175293,262.666656494141,254.66667175293,261.333343505859,397500,"2020-07-10","KEJU"
262.666656494141,277.333343505859,262.666656494141,270.666656494141,887250,"2020-07-13","KEJU"
272,277.333343505859,266.666656494141,276,351000,"2020-07-14","KEJU"
270.666656494141,285.333343505859,257.333343505859,285.333343505859,1262250,"2020-07-15","KEJU"
285.333343505859,298.666656494141,282.666656494141,289.333343505859,2437500,"2020-07-16","KEJU"
296,298.666656494141,290.666656494141,290.666656494141,2419500,"2020-07-17","KEJU"
293.333343505859,298.666656494141,292,297.333343505859,7261500,"2020-07-20","KEJU"
298.666656494141,301.333343505859,292,300,5768625,"2020-07-21","KEJU"
280,282.666656494141,280,280,3695625,"2020-07-22","KEJU"
280,280,266.666656494141,277.333343505859,1407750,"2020-07-23","KEJU"
277.333343505859,277.333343505859,266.666656494141,272,860625,"2020-07-24","KEJU"
266.666656494141,274.666656494141,266.666656494141,272,1113000,"2020-07-27","KEJU"
272,272,266.666656494141,272,520500,"2020-07-28","KEJU"
270.666656494141,276,270.666656494141,276,1091625,"2020-07-29","KEJU"
277.333343505859,277.333343505859,265.333343505859,273.333343505859,1101750,"2020-07-30","KEJU"
273.333343505859,274.666656494141,258.666656494141,265.333343505859,1790250,"2020-08-03","KEJU"
265.333343505859,273.333343505859,262.666656494141,268,455625,"2020-08-04","KEJU"
268,274.666656494141,265.333343505859,274.666656494141,512250,"2020-08-05","KEJU"
274.666656494141,274.666656494141,268,272,496125,"2020-08-06","KEJU"
270.666656494141,274.666656494141,270.666656494141,272,1066500,"2020-08-07","KEJU"
272,293.333343505859,272,285.333343505859,833250,"2020-08-10","KEJU"
293.333343505859,293.333343505859,277.333343505859,277.333343505859,846375,"2020-08-11","KEJU"
290.666656494141,293.333343505859,278.666656494141,285.333343505859,493500,"2020-08-12","KEJU"
296,296,280,284,663000,"2020-08-13","KEJU"
306.666656494141,306.666656494141,280,285.333343505859,632250,"2020-08-14","KEJU"
306.666656494141,312,282.666656494141,288,694500,"2020-08-18","KEJU"
288,296,288,288,643125,"2020-08-19","KEJU"
289.333343505859,290.666656494141,288,290.666656494141,624000,"2020-08-24","KEJU"
290.666656494141,293.333343505859,288,292,499875,"2020-08-25","KEJU"
312,312,288,297.333343505859,713250,"2020-08-26","KEJU"
320,320,293.333343505859,298.666656494141,482250,"2020-08-27","KEJU"
298.666656494141,301.333343505859,297.333343505859,301.333343505859,674625,"2020-08-28","KEJU"
304,336,304,326.666656494141,3218250,"2020-08-31","KEJU"
333.333343505859,336,324,333.333343505859,1281750,"2020-09-01","KEJU"
334.666656494141,346.666656494141,325.333343505859,333.333343505859,893250,"2020-09-02","KEJU"
334.666656494141,344,328,333.333343505859,772125,"2020-09-03","KEJU"
328,338.666656494141,322.666656494141,333.333343505859,640125,"2020-09-04","KEJU"
333.333343505859,336,325.333343505859,333.333343505859,702000,"2020-09-07","KEJU"
346.666656494141,346.666656494141,329.333343505859,330.666656494141,648750,"2020-09-08","KEJU"
328,338.666656494141,326.666656494141,326.666656494141,568125,"2020-09-09","KEJU"
326.666656494141,326.666656494141,306.666656494141,306.666656494141,1965375,"2020-09-10","KEJU"
298.666656494141,333.333343505859,286.666656494141,333.333343505859,992625,"2020-09-11","KEJU"
334.666656494141,334.666656494141,320,330.666656494141,288375,"2020-09-14","KEJU"
332,332,322.666656494141,330.666656494141,602250,"2020-09-15","KEJU"
326.666656494141,329.333343505859,312,328,635250,"2020-09-16","KEJU"
325.333343505859,326.666656494141,324,325.333343505859,646125,"2020-09-17","KEJU"
329.333343505859,406.666656494141,329.333343505859,360,8670000,"2020-09-18","KEJU"
368,373.333343505859,361.333343505859,361.333343505859,3291375,"2020-09-21","KEJU"
361.333343505859,362.666656494141,337.333343505859,342.666656494141,1266000,"2020-09-22","KEJU"
360,360,341.333343505859,349.333343505859,1340250,"2020-09-23","KEJU"
360,360,336,341.333343505859,302625,"2020-09-24","KEJU"
346.666656494141,346.666656494141,333.333343505859,334.666656494141,690000,"2020-09-25","KEJU"
333.333343505859,342.666656494141,333.333343505859,341.333343505859,1720125,"2020-09-28","KEJU"
341.333343505859,341.333343505859,333.333343505859,333.333343505859,1956000,"2020-09-29","KEJU"
333.333343505859,341.333343505859,333.333343505859,334.666656494141,576375,"2020-09-30","KEJU"
333.333343505859,336,330.666656494141,333.333343505859,1498500,"2020-10-01","KEJU"
333.333343505859,334.666656494141,332,333.333343505859,716250,"2020-10-02","KEJU"
334.666656494141,338.666656494141,333.333343505859,337.333343505859,692250,"2020-10-05","KEJU"
338.666656494141,349.333343505859,338.666656494141,344,1391250,"2020-10-06","KEJU"
344,344,334.666656494141,337.333343505859,2110875,"2020-10-07","KEJU"
337.333343505859,337.333343505859,329.333343505859,329.333343505859,2167875,"2020-10-08","KEJU"
332,333.333343505859,320,322.666656494141,3255375,"2020-10-09","KEJU"
322.666656494141,336,310.666656494141,314.666656494141,5552625,"2020-10-12","KEJU"
314.666656494141,317.333343505859,308,309.333343505859,2604000,"2020-10-13","KEJU"
314.666656494141,325.333343505859,309.333343505859,324,1928250,"2020-10-14","KEJU"
334.666656494141,336,310.666656494141,318.666656494141,3258750,"2020-10-15","KEJU"
320,322.666656494141,312,318.666656494141,2185875,"2020-10-16","KEJU"
318.666656494141,320,310.666656494141,310.666656494141,979125,"2020-10-19","KEJU"
310.666656494141,312,308,308,625500,"2020-10-20","KEJU"
310.666656494141,310.666656494141,302.666656494141,302.666656494141,886125,"2020-10-21","KEJU"
302.666656494141,309.333343505859,301.333343505859,304,930750,"2020-10-22","KEJU"
304,309.333343505859,302.666656494141,306.666656494141,649500,"2020-10-23","KEJU"
308,308,300,306.666656494141,820875,"2020-10-26","KEJU"
302.666656494141,306.666656494141,302.666656494141,305.333343505859,9e+05,"2020-10-27","KEJU"
306.666656494141,308,304,305.333343505859,673125,"2020-11-02","KEJU"
305.333343505859,308,302.666656494141,302.666656494141,507375,"2020-11-03","KEJU"
306.666656494141,309.333343505859,304,304,587250,"2020-11-04","KEJU"
306.666656494141,309.333343505859,306.666656494141,309.333343505859,2070375,"2020-11-05","KEJU"
309.333343505859,312,309.333343505859,312,1629000,"2020-11-06","KEJU"
312,312,304,308,725625,"2020-11-09","KEJU"
309.333343505859,312,304,310.666656494141,2004375,"2020-11-10","KEJU"
310.666656494141,312,309.333343505859,310.666656494141,888750,"2020-11-11","KEJU"
310.666656494141,310.666656494141,306.666656494141,310.666656494141,668625,"2020-11-12","KEJU"
309.333343505859,310.666656494141,306.666656494141,309.333343505859,516000,"2020-11-13","KEJU"
309.333343505859,309.333343505859,308,309.333343505859,658125,"2020-11-16","KEJU"
309.333343505859,309.333343505859,300,306.666656494141,2363250,"2020-11-17","KEJU"
306.666656494141,308,304,306.666656494141,397500,"2020-11-18","KEJU"
305.333343505859,308,305.333343505859,308,1146375,"2020-11-19","KEJU"
308,308,304,308,1230375,"2020-11-20","KEJU"
306.666656494141,309.333343505859,305.333343505859,309.333343505859,819375,"2020-11-23","KEJU"
305.333343505859,310.666656494141,304,309.333343505859,540000,"2020-11-24","KEJU"
304,346.666656494141,304,341.333343505859,8578500,"2020-11-25","KEJU"
344,346.666656494141,332,341.333343505859,2496750,"2020-11-26","KEJU"
341.333343505859,350.666656494141,338.666656494141,341.333343505859,6458625,"2020-11-27","KEJU"
342.666656494141,346.666656494141,326.666656494141,334.666656494141,3538875,"2020-11-30","KEJU"
334.666656494141,341.333343505859,332,336,1666875,"2020-12-01","KEJU"
336,342.666656494141,336,341.333343505859,1041375,"2020-12-02","KEJU"
341.333343505859,342.666656494141,338.666656494141,341.333343505859,630750,"2020-12-03","KEJU"
341.333343505859,341.333343505859,338.666656494141,340,249750,"2020-12-04","KEJU"
340,350.666656494141,340,350.666656494141,2358750,"2020-12-07","KEJU"
350.666656494141,358.666656494141,350.666656494141,354.666656494141,4125000,"2020-12-08","KEJU"
356,357.333343505859,349.333343505859,352,1946250,"2020-12-10","KEJU"
353.333343505859,354.666656494141,333.333343505859,349.333343505859,2667750,"2020-12-11","KEJU"
349.333343505859,349.333343505859,338.666656494141,341.333343505859,5777250,"2020-12-14","KEJU"
341.333343505859,346.666656494141,340,341.333343505859,1158000,"2020-12-15","KEJU"
341.333343505859,346.666656494141,341.333343505859,345.333343505859,1281750,"2020-12-16","KEJU"
348,348,341.333343505859,345.333343505859,571125,"2020-12-17","KEJU"
345.333343505859,348,345.333343505859,346.666656494141,1316250,"2020-12-18","KEJU"
346.666656494141,354.666656494141,346.666656494141,353.333343505859,2622750,"2020-12-21","KEJU"
354.666656494141,357.333343505859,346.666656494141,348,1105125,"2020-12-22","KEJU"
349.333343505859,356,348,354.666656494141,2746125,"2020-12-23","KEJU"
354.666656494141,373.333343505859,354.666656494141,373.333343505859,1923000,"2020-12-28","KEJU"
373.333343505859,380,361.333343505859,369.333343505859,1208625,"2020-12-29","KEJU"
369.333343505859,370.666656494141,358.666656494141,361.333343505859,411000,"2020-12-30","KEJU"
361.333343505859,370.666656494141,340,370.666656494141,1077750,"2021-01-04","KEJU"
370.666656494141,381.333343505859,370.666656494141,374.666656494141,1390500,"2021-01-05","KEJU"
376,386.666656494141,373.333343505859,376,2227500,"2021-01-06","KEJU"
376,380,374.666656494141,376,1753875,"2021-01-07","KEJU"
376,378.666656494141,372,373.333343505859,2748375,"2021-01-08","KEJU"
370.666656494141,374.666656494141,360,366.666656494141,926250,"2021-01-11","KEJU"
366.666656494141,369.333343505859,360,364,723375,"2021-01-12","KEJU"
364,365.333343505859,360,361.333343505859,389625,"2021-01-13","KEJU"
361.333343505859,366.666656494141,360,360,563625,"2021-01-14","KEJU"
366.666656494141,366.666656494141,357.333343505859,361.333343505859,298500,"2021-01-15","KEJU"
360,361.333343505859,356,361.333343505859,921000,"2021-01-18","KEJU"
360,361.333343505859,358.666656494141,360,374250,"2021-01-19","KEJU"
360,360,357.333343505859,360,159375,"2021-01-20","KEJU"
360,361.333343505859,356,360,150375,"2021-01-21","KEJU"
361.333343505859,400,357.333343505859,386.666656494141,564000,"2021-01-22","KEJU"
385.333343505859,388,362.666656494141,378.666656494141,816375,"2021-01-25","KEJU"
376,378.666656494141,353.333343505859,353.333343505859,1180875,"2021-01-26","KEJU"
353.333343505859,354.666656494141,346.666656494141,349.333343505859,645375,"2021-01-27","KEJU"
349.333343505859,358.666656494141,345.333343505859,346.666656494141,171750,"2021-01-28","KEJU"
349.333343505859,357.333343505859,338.666656494141,341.333343505859,363375,"2021-01-29","KEJU"
352,365.333343505859,334.666656494141,365.333343505859,236625,"2021-02-01","KEJU"
365.333343505859,373.333343505859,365.333343505859,372,651750,"2021-02-02","KEJU"
373.333343505859,373.333343505859,361.333343505859,365.333343505859,244500,"2021-02-03","KEJU"
368,373.333343505859,360,368,427500,"2021-02-04","KEJU"
372,373.333343505859,366.666656494141,369.333343505859,280500,"2021-02-05","KEJU"
376,376,364,368,473250,"2021-02-08","KEJU"
369.333343505859,373.333343505859,365.333343505859,372,540375,"2021-02-09","KEJU"
372,372,366.666656494141,370.666656494141,186750,"2021-02-10","KEJU"
370.666656494141,372,362.666656494141,364,372000,"2021-02-11","KEJU"
369.333343505859,376,364,373.333343505859,376500,"2021-02-15","KEJU"
372,373.333343505859,366.666656494141,372,263625,"2021-02-16","KEJU"
369.333343505859,373.333343505859,350.666656494141,360,1193625,"2021-02-17","KEJU"
354.666656494141,360,345.333343505859,360,247500,"2021-02-18","KEJU"
360,368,354.666656494141,362.666656494141,158625,"2021-02-19","KEJU"
362.666656494141,368,354.666656494141,366.666656494141,232500,"2021-02-22","KEJU"
366.666656494141,366.666656494141,357.333343505859,365.333343505859,132375,"2021-02-23","KEJU"
365.333343505859,365.333343505859,358.666656494141,358.666656494141,117750,"2021-02-24","KEJU"
362.666656494141,366.666656494141,362.666656494141,362.666656494141,106500,"2021-02-25","KEJU"
366.666656494141,366.666656494141,358.666656494141,365.333343505859,676875,"2021-02-26","KEJU"
365.333343505859,365.333343505859,356,362.666656494141,457875,"2021-03-01","KEJU"
361.333343505859,365.333343505859,360,365.333343505859,903000,"2021-03-02","KEJU"
366.666656494141,366.666656494141,357.333343505859,360,238875,"2021-03-03","KEJU"
360,364,354.666656494141,361.333343505859,220500,"2021-03-04","KEJU"
362.666656494141,364,350.666656494141,362.666656494141,230250,"2021-03-05","KEJU"
362.666656494141,362.666656494141,358.666656494141,360,149625,"2021-03-08","KEJU"
360,360,356,356,191625,"2021-03-09","KEJU"
358.666656494141,365.333343505859,358.666656494141,361.333343505859,444375,"2021-03-10","KEJU"
361.333343505859,364,356,362.666656494141,118500,"2021-03-12","KEJU"
362.666656494141,362.666656494141,353.333343505859,357.333343505859,609375,"2021-03-15","KEJU"
357.333343505859,365.333343505859,353.333343505859,358.666656494141,202125,"2021-03-16","KEJU"
356,357.333343505859,354.666656494141,357.333343505859,418500,"2021-03-17","KEJU"
357.333343505859,362.666656494141,356,361.333343505859,172500,"2021-03-18","KEJU"
360,376,358.666656494141,362.666656494141,605625,"2021-03-19","KEJU"
362.666656494141,365.333343505859,360,365.333343505859,167250,"2021-03-22","KEJU"
365.333343505859,372,357.333343505859,360,790875,"2021-03-23","KEJU"
360,362.666656494141,356,360,233625,"2021-03-24","KEJU"
360,362.666656494141,356,362.666656494141,124875,"2021-03-25","KEJU"
362.666656494141,362.666656494141,360,361.333343505859,183000,"2021-03-26","KEJU"
360,362.666656494141,358.666656494141,362.666656494141,38250,"2021-03-29","KEJU"
362.666656494141,364,360,361.333343505859,99000,"2021-03-30","KEJU"
360,372,357.333343505859,360,340500,"2021-03-31","KEJU"
360,361.333343505859,356,360,81000,"2021-04-01","KEJU"
356,361.333343505859,356,360,141375,"2021-04-05","KEJU"
360,364,358.666656494141,360,139500,"2021-04-06","KEJU"
360,360,354.666656494141,358.666656494141,198000,"2021-04-07","KEJU"
358.666656494141,358.666656494141,354.666656494141,358.666656494141,157500,"2021-04-08","KEJU"
360,360,353.333343505859,353.333343505859,431625,"2021-04-09","KEJU"
358.666656494141,361.333343505859,353.333343505859,360,126750,"2021-04-12","KEJU"
360,360,352,360,119625,"2021-04-13","KEJU"
354.666656494141,361.333343505859,354.666656494141,361.333343505859,28125,"2021-04-14","KEJU"
361.333343505859,362.666656494141,354.666656494141,362.666656494141,138375,"2021-04-15","KEJU"
362.666656494141,362.666656494141,354.666656494141,360,59625,"2021-04-16","KEJU"
357.333343505859,360,352,358.666656494141,188625,"2021-04-19","KEJU"
358.666656494141,360,354.666656494141,360,63000,"2021-04-20","KEJU"
358.666656494141,360,350.666656494141,353.333343505859,164625,"2021-04-21","KEJU"
356,358.666656494141,350.666656494141,353.333343505859,222375,"2021-04-22","KEJU"
354.666656494141,358.666656494141,349.333343505859,354.666656494141,39000,"2021-04-23","KEJU"
353.333343505859,354.666656494141,350.666656494141,354.666656494141,156750,"2021-04-26","KEJU"
353.333343505859,354.666656494141,350.666656494141,354.666656494141,151125,"2021-04-27","KEJU"
356,361.333343505859,356,360,143625,"2021-04-28","KEJU"
358.666656494141,360,350.666656494141,358.666656494141,24750,"2021-04-29","KEJU"
358.666656494141,358.666656494141,350.666656494141,358.666656494141,53250,"2021-04-30","KEJU"
353.333343505859,358.666656494141,353.333343505859,358.666656494141,31125,"2021-05-03","KEJU"
358.666656494141,360,354.666656494141,360,218250,"2021-05-04","KEJU"
360,362.666656494141,353.333343505859,360,341250,"2021-05-05","KEJU"
360,360,357.333343505859,360,12375,"2021-05-06","KEJU"
358.666656494141,362.666656494141,354.666656494141,354.666656494141,119250,"2021-05-07","KEJU"
354.666656494141,360,352,358.666656494141,30000,"2021-05-10","KEJU"
357.333343505859,358.666656494141,352,358.666656494141,247875,"2021-05-11","KEJU"
358.666656494141,358.666656494141,348,353.333343505859,174750,"2021-05-17","KEJU"
353.333343505859,353.333343505859,346.666656494141,348,430125,"2021-05-18","KEJU"
353.333343505859,353.333343505859,337.333343505859,345.333343505859,288000,"2021-05-19","KEJU"
345.333343505859,346.666656494141,321.333343505859,322.666656494141,1088250,"2021-05-20","KEJU"
324,329.333343505859,318.666656494141,328,805500,"2021-05-21","KEJU"
333.333343505859,333.333343505859,316,318.666656494141,771000,"2021-05-24","KEJU"
316,318.666656494141,300,304,1528125,"2021-05-25","KEJU"
304,318.666656494141,298.666656494141,301.333343505859,1132500,"2021-05-27","KEJU"
308,352,308,333.333343505859,403125,"2021-05-28","KEJU"
334.666656494141,338.666656494141,332,334.666656494141,184875,"2021-05-31","KEJU"
334.666656494141,338.666656494141,332,337.333343505859,351000,"2021-06-02","KEJU"
337.333343505859,337.333343505859,329.333343505859,337.333343505859,180375,"2021-06-03","KEJU"
336,344,325.333343505859,344,247500,"2021-06-04","KEJU"
342.666656494141,349.333343505859,332,338.666656494141,274500,"2021-06-07","KEJU"
338.666656494141,346.666656494141,333.333343505859,336,736125,"2021-06-08","KEJU"
336,346.666656494141,334.666656494141,334.666656494141,1599000,"2021-06-09","KEJU"
334.666656494141,346.666656494141,334.666656494141,342.666656494141,4774500,"2021-06-10","KEJU"
342.666656494141,344,328,332,633000,"2021-06-11","KEJU"
332,333.333343505859,318.666656494141,322.666656494141,697125,"2021-06-14","KEJU"
322.666656494141,338.666656494141,322.666656494141,328,197625,"2021-06-15","KEJU"
322.666656494141,329.333343505859,318.666656494141,329.333343505859,88875,"2021-06-16","KEJU"
336,336,320,325.333343505859,156750,"2021-06-17","KEJU"
325.333343505859,325.333343505859,314.666656494141,321.333343505859,157500,"2021-06-18","KEJU"
321.333343505859,321.333343505859,306.666656494141,321.333343505859,236625,"2021-06-21","KEJU"
325.333343505859,325.333343505859,312,320,526875,"2021-06-22","KEJU"
320,326.666656494141,314.666656494141,320,89625,"2021-06-23","KEJU"
325.333343505859,328,320,326.666656494141,22125,"2021-06-24","KEJU"
326.666656494141,329.333343505859,320,328,109500,"2021-06-25","KEJU"
326.666656494141,328,320,320,106125,"2021-06-28","KEJU"
318.666656494141,325.333343505859,310.666656494141,325.333343505859,34125,"2021-06-29","KEJU"
320,324,314.666656494141,324,42000,"2021-06-30","KEJU"
320,322.666656494141,318.666656494141,318.666656494141,354750,"2021-07-01","KEJU"
322.666656494141,324,309.333343505859,322.666656494141,227625,"2021-07-02","KEJU"
316,326.666656494141,314.666656494141,325.333343505859,177375,"2021-07-05","KEJU"
325.333343505859,325.333343505859,316,320,326250,"2021-07-06","KEJU"
317.333343505859,324,312,324,317250,"2021-07-07","KEJU"
316,325.333343505859,314.666656494141,325.333343505859,73125,"2021-07-08","KEJU"
324,324,317.333343505859,324,30000,"2021-07-09","KEJU"
325.333343505859,328,318.666656494141,318.666656494141,636000,"2021-07-12","KEJU"
330.666656494141,333.333343505859,318.666656494141,328,75375,"2021-07-13","KEJU"
328,337.333343505859,317.333343505859,320,288000,"2021-07-14","KEJU"
324,325.333343505859,321.333343505859,325.333343505859,126750,"2021-07-15","KEJU"
325.333343505859,325.333343505859,325.333343505859,325.333343505859,14625,"2021-07-16","KEJU"
325.333343505859,326.666656494141,320,320,2020125,"2021-07-19","KEJU"
328,330.666656494141,317.333343505859,318.666656494141,357375,"2021-07-21","KEJU"
328,328,317.333343505859,326.666656494141,134625,"2021-07-22","KEJU"
320,325.333343505859,317.333343505859,324,293250,"2021-07-23","KEJU"
324,328,324,325.333343505859,227250,"2021-07-26","KEJU"
325.333343505859,332,325.333343505859,329.333343505859,177000,"2021-07-27","KEJU"
329.333343505859,332,321.333343505859,325.333343505859,182625,"2021-07-28","KEJU"
321.333343505859,326.666656494141,320,321.333343505859,256125,"2021-07-29","KEJU"
326.666656494141,326.666656494141,320,325.333343505859,54375,"2021-07-30","KEJU"
325.333343505859,325.333343505859,322.666656494141,324,42000,"2021-08-02","KEJU"
324,324,321.333343505859,324,105750,"2021-08-03","KEJU"
328,328,318.666656494141,325.333343505859,99375,"2021-08-04","KEJU"
325.333343505859,333.333343505859,321.333343505859,330.666656494141,312750,"2021-08-05","KEJU"
330.666656494141,330.666656494141,322.666656494141,328,544125,"2021-08-06","KEJU"
328,336,325.333343505859,330.666656494141,530625,"2021-08-09","KEJU"
330.666656494141,353.333343505859,330.666656494141,349.333343505859,1974750,"2021-08-10","KEJU"
346.666656494141,357.333343505859,346.666656494141,350.666656494141,2613000,"2021-08-12","KEJU"
350.666656494141,352,346.666656494141,349.333343505859,541500,"2021-08-13","KEJU"
349.333343505859,350.666656494141,348,349.333343505859,309375,"2021-08-16","KEJU"
349.333343505859,350.666656494141,344,344,1659750,"2021-08-18","KEJU"
344,346.666656494141,340,344,484500,"2021-08-19","KEJU"
342.666656494141,352,342.666656494141,349.333343505859,318750,"2021-08-20","KEJU"
349.333343505859,350.666656494141,344,346.666656494141,279000,"2021-08-23","KEJU"
348,348,338.666656494141,341.333343505859,501375,"2021-08-24","KEJU"
341.333343505859,341.333343505859,332,334.666656494141,1222125,"2021-08-25","KEJU"
333.333343505859,333.333343505859,324,333.333343505859,778875,"2021-08-26","KEJU"
340,340,324,333.333343505859,546750,"2021-08-27","KEJU"
333.333343505859,346.666656494141,328,342.666656494141,300750,"2021-08-30","KEJU"
342.666656494141,342.666656494141,338.666656494141,338.666656494141,64500,"2021-08-31","KEJU"
346.666656494141,346.666656494141,333.333343505859,340,167250,"2021-09-01","KEJU"
346.666656494141,349.333343505859,334.666656494141,336,119250,"2021-09-02","KEJU"
336,338.666656494141,324,325.333343505859,778500,"2021-09-03","KEJU"
324,330.666656494141,324,328,487125,"2021-09-06","KEJU"
329.333343505859,334.666656494141,326.666656494141,332,56250,"2021-09-07","KEJU"
328,333.333343505859,328,330.666656494141,186375,"2021-09-08","KEJU"
334.666656494141,336,318.666656494141,325.333343505859,1066500,"2021-09-09","KEJU"
320,330.666656494141,314.666656494141,320,1047375,"2021-09-10","KEJU"
320,324,320,321.333343505859,588750,"2021-09-13","KEJU"
326.666656494141,326.666656494141,320,321.333343505859,340875,"2021-09-14","KEJU"
321.333343505859,322.666656494141,320,322.666656494141,583125,"2021-09-15","KEJU"
325.333343505859,326.666656494141,325.333343505859,326.666656494141,747750,"2021-09-16","KEJU"
326.666656494141,330.666656494141,324,330.666656494141,191625,"2021-09-17","KEJU"
330.666656494141,330.666656494141,326.666656494141,326.666656494141,264375,"2021-09-20","KEJU"
326.666656494141,328,324,324,112125,"2021-09-21","KEJU"
325.333343505859,330.666656494141,325.333343505859,330.666656494141,58125,"2021-09-22","KEJU"
330.666656494141,332,322.666656494141,326.666656494141,143625,"2021-09-23","KEJU"
330.666656494141,330.666656494141,325.333343505859,326.666656494141,68625,"2021-09-24","KEJU"
326.666656494141,330.666656494141,326.666656494141,330.666656494141,278625,"2021-09-27","KEJU"
330.666656494141,330.666656494141,320,330.666656494141,1056000,"2021-09-28","KEJU"
321.333343505859,329.333343505859,321.333343505859,329.333343505859,42000,"2021-09-29","KEJU"
329.333343505859,329.333343505859,320,325.333343505859,382500,"2021-09-30","KEJU"
325.333343505859,326.666656494141,318.666656494141,322.666656494141,597000,"2021-10-01","KEJU"
322.666656494141,328,322.666656494141,326.666656494141,241125,"2021-10-04","KEJU"
326.666656494141,336,320,328,412500,"2021-10-05","KEJU"
321.333343505859,328,321.333343505859,328,328875,"2021-10-06","KEJU"
328,328,328,328,11625,"2021-10-07","KEJU"
328,328,321.333343505859,326.666656494141,313125,"2021-10-08","KEJU"
326.666656494141,326.666656494141,322.666656494141,326.666656494141,156375,"2021-10-11","KEJU"
326.666656494141,326.666656494141,316,325.333343505859,405375,"2021-10-12","KEJU"
328,329.333343505859,322.666656494141,322.666656494141,631875,"2021-10-13","KEJU"
325.333343505859,328,324,326.666656494141,36375,"2021-10-14","KEJU"
326.666656494141,326.666656494141,325.333343505859,325.333343505859,151500,"2021-10-15","KEJU"
328,328,317.333343505859,325.333343505859,333750,"2021-10-18","KEJU"
325.333343505859,329.333343505859,322.666656494141,328,278250,"2021-10-19","KEJU"
326.666656494141,328,326.666656494141,326.666656494141,509250,"2021-10-21","KEJU"
325.333343505859,328,321.333343505859,328,21750,"2021-10-22","KEJU"
328,328,324,328,148125,"2021-10-25","KEJU"
328,328,325.333343505859,328,106125,"2021-10-26","KEJU"
326.666656494141,328,325.333343505859,326.666656494141,126750,"2021-10-27","KEJU"
326.666656494141,328,320,321.333343505859,288375,"2021-10-28","KEJU"
320,328,320,325.333343505859,869250,"2021-10-29","KEJU"
320,322.666656494141,320,322.666656494141,925875,"2021-11-01","KEJU"
322.666656494141,322.666656494141,317.333343505859,320,544875,"2021-11-02","KEJU"
320,326.666656494141,316,325.333343505859,280500,"2021-11-03","KEJU"
325.333343505859,325.333343505859,320,322.666656494141,86250,"2021-11-04","KEJU"
322.666656494141,324,320,321.333343505859,123375,"2021-11-05","KEJU"
321.333343505859,326.666656494141,321.333343505859,324,58125,"2021-11-08","KEJU"
324,324,314.666656494141,317.333343505859,2084250,"2021-11-09","KEJU"
317.333343505859,322.666656494141,317.333343505859,322.666656494141,266625,"2021-11-10","KEJU"
321.333343505859,322.666656494141,320,320,212625,"2021-11-11","KEJU"
320,322.666656494141,320,322.666656494141,21000,"2021-11-12","KEJU"
321.333343505859,322.666656494141,320,322.666656494141,18000,"2021-11-15","KEJU"
322.666656494141,324,321.333343505859,324,318375,"2021-11-16","KEJU"
326.666656494141,329.333343505859,317.333343505859,320,1705125,"2021-11-17","KEJU"
320,322.666656494141,317.333343505859,320,155625,"2021-11-18","KEJU"
322.666656494141,325.333343505859,318.666656494141,320,501750,"2021-11-19","KEJU"
321.333343505859,321.333343505859,318.666656494141,321.333343505859,164625,"2021-11-22","KEJU"
322.666656494141,322.666656494141,318.666656494141,320,135750,"2021-11-23","KEJU"
325.333343505859,325.333343505859,317.333343505859,321.333343505859,54000,"2021-11-24","KEJU"
322.666656494141,322.666656494141,318.666656494141,321.333343505859,265875,"2021-11-25","KEJU"
321.333343505859,322.666656494141,317.333343505859,321.333343505859,92625,"2021-11-26","KEJU"
321.333343505859,321.333343505859,317.333343505859,321.333343505859,365250,"2021-11-29","KEJU"
320,320,317.333343505859,320,205875,"2021-11-30","KEJU"
321.333343505859,321.333343505859,317.333343505859,318.666656494141,116250,"2021-12-01","KEJU"
314.666656494141,320,314.666656494141,320,50625,"2021-12-02","KEJU"
321.333343505859,321.333343505859,316,320,15750,"2021-12-03","KEJU"
318.666656494141,320,314.666656494141,317.333343505859,205875,"2021-12-06","KEJU"
317.333343505859,320,306.666656494141,318.666656494141,282000,"2021-12-07","KEJU"
318.666656494141,320,316,320,50250,"2021-12-08","KEJU"
318.666656494141,320,317.333343505859,320,183375,"2021-12-09","KEJU"
320,321.333343505859,317.333343505859,320,155250,"2021-12-10","KEJU"
320,320,312,318.666656494141,356250,"2021-12-13","KEJU"
316,318.666656494141,312,318.666656494141,205125,"2021-12-14","KEJU"
313.333343505859,318.666656494141,313.333343505859,317.333343505859,41250,"2021-12-15","KEJU"
317.333343505859,317.333343505859,314.666656494141,317.333343505859,175875,"2021-12-16","KEJU"
317.333343505859,317.333343505859,314.666656494141,317.333343505859,17250,"2021-12-17","KEJU"
317.333343505859,317.333343505859,310.666656494141,317.333343505859,238875,"2021-12-20","KEJU"
317.333343505859,317.333343505859,313.333343505859,317.333343505859,195750,"2021-12-21","KEJU"
316,320,314.666656494141,320,105750,"2021-12-22","KEJU"
317.333343505859,317.333343505859,312,316,190125,"2021-12-23","KEJU"
316,317.333343505859,312,316,120375,"2021-12-24","KEJU"
314.666656494141,320,312,314.666656494141,257625,"2021-12-27","KEJU"
317.333343505859,318.666656494141,316,318.666656494141,19875,"2021-12-28","KEJU"
320,320,316,316,83625,"2021-12-29","KEJU"
317.333343505859,317.333343505859,313.333343505859,316,88875,"2021-12-30","KEJU"
317.333343505859,318.666656494141,312,316,322500,"2022-01-03","KEJU"
316,316,314.666656494141,316,15375,"2022-01-04","KEJU"
318.666656494141,318.666656494141,312,314.666656494141,94875,"2022-01-05","KEJU"
314.666656494141,316,313.333343505859,316,93750,"2022-01-06","KEJU"
316,317.333343505859,313.333343505859,314.666656494141,130500,"2022-01-07","KEJU"
314.666656494141,314.666656494141,312,314.666656494141,38625,"2022-01-10","KEJU"
314.666656494141,314.666656494141,312,314.666656494141,134625,"2022-01-11","KEJU"
312,313.333343505859,310.666656494141,313.333343505859,60375,"2022-01-12","KEJU"
313.333343505859,313.333343505859,310.666656494141,313.333343505859,68625,"2022-01-13","KEJU"
313.333343505859,314.666656494141,304,312,70875,"2022-01-14","KEJU"
314.666656494141,318.666656494141,309.333343505859,314.666656494141,62625,"2022-01-17","KEJU"
310.666656494141,314.666656494141,309.333343505859,310.666656494141,89625,"2022-01-18","KEJU"
313.333343505859,313.333343505859,310.666656494141,310.666656494141,46500,"2022-01-19","KEJU"
312,312,312,312,22500,"2022-01-20","KEJU"
310.666656494141,312,309.333343505859,312,94500,"2022-01-21","KEJU"
312,313.333343505859,312,312,111000,"2022-01-24","KEJU"
310.666656494141,312,309.333343505859,312,91125,"2022-01-25","KEJU"
310.666656494141,312,304,312,272250,"2022-01-26","KEJU"
312,312,308,309.333343505859,46500,"2022-01-27","KEJU"
308,312,302.666656494141,312,170625,"2022-01-28","KEJU"
312,312,302.666656494141,302.666656494141,410250,"2022-01-31","KEJU"
302.666656494141,309.333343505859,297.333343505859,309.333343505859,490125,"2022-02-02","KEJU"
300,308,298.666656494141,308,82875,"2022-02-03","KEJU"
308,308,300,308,71625,"2022-02-04","KEJU"
308,308,305.333343505859,308,17625,"2022-02-07","KEJU"
306.666656494141,310.666656494141,301.333343505859,310.666656494141,75750,"2022-02-08","KEJU"
309.333343505859,310.666656494141,301.333343505859,309.333343505859,23625,"2022-02-09","KEJU"
309.333343505859,309.333343505859,301.333343505859,306.666656494141,102375,"2022-02-10","KEJU"
306.666656494141,308,300,308,52125,"2022-02-11","KEJU"
304,306.666656494141,301.333343505859,305.333343505859,73125,"2022-02-14","KEJU"
305.333343505859,306.666656494141,301.333343505859,306.666656494141,95625,"2022-02-15","KEJU"
301.333343505859,306.666656494141,300,306.666656494141,75750,"2022-02-16","KEJU"
301.333343505859,306.666656494141,300,305.333343505859,190125,"2022-02-17","KEJU"
301.333343505859,305.333343505859,298.666656494141,304,48000,"2022-02-18","KEJU"
301.333343505859,308,300,306.666656494141,123750,"2022-02-21","KEJU"
301.333343505859,305.333343505859,300,302.666656494141,88500,"2022-02-22","KEJU"
301.333343505859,302.666656494141,300,302.666656494141,108375,"2022-02-23","KEJU"
300,305.333343505859,298.666656494141,302.666656494141,221250,"2022-02-24","KEJU"
300,305.333343505859,300,304,26250,"2022-02-25","KEJU"
306.666656494141,306.666656494141,302.666656494141,304,60375,"2022-03-01","KEJU"
304,305.333343505859,302.666656494141,305.333343505859,156750,"2022-03-02","KEJU"
305.333343505859,318.666656494141,301.333343505859,302.666656494141,566250,"2022-03-04","KEJU"
302.666656494141,306.666656494141,301.333343505859,301.333343505859,202125,"2022-03-07","KEJU"
306.666656494141,308,300,300,347250,"2022-03-08","KEJU"
300,300,298.666656494141,300,327375,"2022-03-09","KEJU"
298.666656494141,306.666656494141,298.666656494141,304,187125,"2022-03-10","KEJU"
304,305.333343505859,297.333343505859,300,271875,"2022-03-11","KEJU"
305.333343505859,305.333343505859,296,304,123750,"2022-03-14","KEJU"
305.333343505859,309.333343505859,301.333343505859,308,427125,"2022-03-15","KEJU"
308,313.333343505859,302.666656494141,312,656250,"2022-03-16","KEJU"
309.333343505859,312,305.333343505859,306.666656494141,113250,"2022-03-17","KEJU"
306.666656494141,310.666656494141,302.666656494141,310.666656494141,267375,"2022-03-18","KEJU"
310.666656494141,322.666656494141,310.666656494141,316,1201125,"2022-03-21","KEJU"
317.333343505859,320,314.666656494141,318.666656494141,88875,"2022-03-22","KEJU"
318.666656494141,320,313.333343505859,318.666656494141,291375,"2022-03-23","KEJU"
318.666656494141,318.666656494141,314.666656494141,317.333343505859,263250,"2022-03-24","KEJU"
317.333343505859,318.666656494141,314.666656494141,317.333343505859,63375,"2022-03-25","KEJU"
317.333343505859,325.333343505859,317.333343505859,322.666656494141,1203750,"2022-03-28","KEJU"
322.666656494141,326.666656494141,317.333343505859,322.666656494141,1603500,"2022-03-29","KEJU"
324,326.666656494141,320,322.666656494141,1189500,"2022-03-30","KEJU"
322.666656494141,325.333343505859,314.666656494141,317.333343505859,1219875,"2022-03-31","KEJU"
317.333343505859,320,300,320,2717625,"2022-04-01","KEJU"
314.666656494141,320,305.333343505859,312,4511250,"2022-04-04","KEJU"
312,312,306.666656494141,312,1431375,"2022-04-05","KEJU"
312,314.666656494141,306.666656494141,312,4405500,"2022-04-06","KEJU"
310.666656494141,312,305.333343505859,305.333343505859,1687875,"2022-04-07","KEJU"
310.666656494141,320,309.333343505859,310.666656494141,1003125,"2022-04-08","KEJU"
310.666656494141,313.333343505859,302.666656494141,310.666656494141,1863750,"2022-04-11","KEJU"
310.666656494141,312,302.666656494141,312,1709625,"2022-04-12","KEJU"
317.333343505859,321.333343505859,313.333343505859,318.666656494141,393750,"2022-04-13","KEJU"
318.666656494141,322.666656494141,314.666656494141,322.666656494141,828375,"2022-04-14","KEJU"
324,340,322.666656494141,334.666656494141,2303625,"2022-04-18","KEJU"
338.666656494141,338.666656494141,326.666656494141,333.333343505859,664125,"2022-04-19","KEJU"
329.333343505859,336,326.666656494141,336,636750,"2022-04-20","KEJU"
336,346.666656494141,336,344,1810500,"2022-04-21","KEJU"
344,344,330.666656494141,340,1524000,"2022-04-22","KEJU"
341.333343505859,348,338.666656494141,342.666656494141,2383125,"2022-04-25","KEJU"
341.333343505859,342.666656494141,332,333.333343505859,1449000,"2022-04-26","KEJU"
333.333343505859,341.333343505859,332,338.666656494141,193875,"2022-04-27","KEJU"
338.666656494141,341.333343505859,332,341.333343505859,757500,"2022-04-28","KEJU"
341.333343505859,344,320,344,1439250,"2022-05-09","KEJU"
344,344,332,333.333343505859,505875,"2022-05-10","KEJU"
344,344,322.666656494141,330.666656494141,3575250,"2022-05-11","KEJU"
330.666656494141,341.333343505859,321.333343505859,332,2028750,"2022-05-12","KEJU"
320,333.333343505859,314.666656494141,333.333343505859,498750,"2022-05-13","KEJU"
333.333343505859,333.333343505859,317.333343505859,328,114375,"2022-05-17","KEJU"
320,333.333343505859,313.333343505859,328,1131000,"2022-05-18","KEJU"
316,325.333343505859,313.333343505859,324,989250,"2022-05-19","KEJU"
322.666656494141,332,322.666656494141,324,507750,"2022-05-20","KEJU"
332,341.333343505859,328,340,691125,"2022-05-23","KEJU"
338.666656494141,357.333343505859,332,357.333343505859,2238750,"2022-05-24","KEJU"
357.333343505859,357.333343505859,336,341.333343505859,1836375,"2022-05-25","KEJU"
341.333343505859,346.666656494141,341.333343505859,342.666656494141,369375,"2022-05-27","KEJU"
342.666656494141,346.666656494141,340,341.333343505859,1007625,"2022-05-30","KEJU"
341.333343505859,342.666656494141,333.333343505859,341.333343505859,1340625,"2022-05-31","KEJU"
341.333343505859,341.333343505859,328,334.666656494141,563250,"2022-06-02","KEJU"
334.666656494141,334.666656494141,325.333343505859,333.333343505859,1157625,"2022-06-03","KEJU"
333.333343505859,340,330.666656494141,334.666656494141,1069500,"2022-06-06","KEJU"
334.666656494141,338.666656494141,333.333343505859,338.666656494141,282000,"2022-06-07","KEJU"
337.333343505859,337.333343505859,336,337.333343505859,862875,"2022-06-08","KEJU"
333.333343505859,340,330.666656494141,333.333343505859,420000,"2022-06-09","KEJU"
332,337.333343505859,332,337.333343505859,830250,"2022-06-10","KEJU"
333.333343505859,333.333343505859,330.666656494141,333.333343505859,546000,"2022-06-13","KEJU"
333.333343505859,337.333343505859,330.666656494141,337.333343505859,508875,"2022-06-14","KEJU"
337.333343505859,341.333343505859,328,334.666656494141,439875,"2022-06-15","KEJU"
334.666656494141,340,332,338.666656494141,157500,"2022-06-16","KEJU"
338.666656494141,338.666656494141,329.333343505859,338.666656494141,997125,"2022-06-17","KEJU"
338.666656494141,342.666656494141,337.333343505859,342.666656494141,611625,"2022-06-20","KEJU"
342.666656494141,342.666656494141,338.666656494141,341.333343505859,105000,"2022-06-21","KEJU"
341.333343505859,344,341.333343505859,344,260625,"2022-06-22","KEJU"
346.666656494141,346.666656494141,341.333343505859,341.333343505859,902625,"2022-06-23","KEJU"
345.333343505859,345.333343505859,341.333343505859,342.666656494141,714000,"2022-06-24","KEJU"
341.333343505859,342.666656494141,340,340,296625,"2022-06-27","KEJU"
340,344,338.666656494141,344,28500,"2022-06-28","KEJU"
344,344,340,342.666656494141,751875,"2022-06-29","KEJU"
340,344,340,340,524250,"2022-06-30","KEJU"
340,344,336,338.666656494141,459000,"2022-07-01","KEJU"
342.666656494141,342.666656494141,322.666656494141,334.666656494141,941250,"2022-07-04","KEJU"
336,346.666656494141,334.666656494141,342.666656494141,1018500,"2022-07-05","KEJU"
342.666656494141,342.666656494141,336,342.666656494141,9750,"2022-07-06","KEJU"
340,342.666656494141,337.333343505859,340,238500,"2022-07-07","KEJU"
340,345.333343505859,340,344,348750,"2022-07-08","KEJU"
341.333343505859,356,341.333343505859,352,233625,"2022-07-11","KEJU"
352,354.666656494141,342.666656494141,344,672375,"2022-07-12","KEJU"
344,346.666656494141,341.333343505859,346.666656494141,807375,"2022-07-13","KEJU"
346.666656494141,350.666656494141,346.666656494141,346.666656494141,1424250,"2022-07-14","KEJU"
346.666656494141,368,346.666656494141,353.333343505859,792000,"2022-07-15","KEJU"
353.333343505859,373.333343505859,353.333343505859,373.333343505859,637125,"2022-07-18","KEJU"
373.333343505859,406.666656494141,373.333343505859,402.666656494141,1453125,"2022-07-19","KEJU"
402.666656494141,432,402.666656494141,426.666656494141,2465250,"2022-07-20","KEJU"
426.666656494141,426.666656494141,405.333343505859,417.333343505859,438750,"2022-07-21","KEJU"
418.666656494141,445.333343505859,418.666656494141,426.666656494141,1020750,"2022-07-22","KEJU"
424,441.333343505859,421.333343505859,441.333343505859,346875,"2022-07-25","KEJU"
440,456,425.333343505859,456,1149000,"2022-07-26","KEJU"
453.333343505859,457.333343505859,438.666656494141,438.666656494141,1156125,"2022-07-27","KEJU"
438.666656494141,444,418.666656494141,425.333343505859,1239000,"2022-07-28","KEJU"
424,460,416,425.333343505859,1160250,"2022-07-29","KEJU"
424,433.333343505859,400,401.333343505859,1568625,"2022-08-01","KEJU"
402.666656494141,402.666656494141,386.666656494141,394.666656494141,897000,"2022-08-02","KEJU"
389.333343505859,416,389.333343505859,394.666656494141,475500,"2022-08-03","KEJU"
394.666656494141,416,386.666656494141,412,259875,"2022-08-04","KEJU"
412,412,400,412,168000,"2022-08-05","KEJU"
405.333343505859,412,397.333343505859,408,357750,"2022-08-08","KEJU"
397.333343505859,408,389.333343505859,393.333343505859,807000,"2022-08-09","KEJU"
394.666656494141,394.666656494141,389.333343505859,392,70500,"2022-08-10","KEJU"
397.333343505859,410.666656494141,392,402.666656494141,26250,"2022-08-11","KEJU"
402.666656494141,402.666656494141,396,398.666656494141,467625,"2022-08-12","KEJU"
397.333343505859,400,394.666656494141,400,373500,"2022-08-15","KEJU"
400,400,396,396,108375,"2022-08-16","KEJU"
396,466.666656494141,396,413.333343505859,666375,"2022-08-18","KEJU"
413.333343505859,418.666656494141,402.666656494141,413.333343505859,147750,"2022-08-19","KEJU"
413.333343505859,413.333343505859,396,400,503250,"2022-08-22","KEJU"
400,400,394.666656494141,400,151875,"2022-08-23","KEJU"
400,400,397.333343505859,398.666656494141,47625,"2022-08-24","KEJU"
398.666656494141,400,397.333343505859,397.333343505859,173250,"2022-08-25","KEJU"
398.666656494141,398.666656494141,386.666656494141,392,1232250,"2022-08-26","KEJU"
392,392,389.333343505859,392,88125,"2022-08-29","KEJU"
386.666656494141,400,384,384,453000,"2022-08-30","KEJU"
384,396,378.666656494141,396,478500,"2022-08-31","KEJU"
396,398.666656494141,386.666656494141,393.333343505859,257625,"2022-09-01","KEJU"
394.666656494141,394.666656494141,384,384,300375,"2022-09-02","KEJU"
384,390.666656494141,378.666656494141,384,621000,"2022-09-05","KEJU"
384,398.666656494141,382.666656494141,386.666656494141,47250,"2022-09-06","KEJU"
381.333343505859,384,380,382.666656494141,536250,"2022-09-07","KEJU"
381.333343505859,418.666656494141,381.333343505859,410.666656494141,1072125,"2022-09-08","KEJU"
410.666656494141,416,390.666656494141,408,81750,"2022-09-09","KEJU"
405.333343505859,416,396,409.333343505859,210750,"2022-09-12","KEJU"
406.666656494141,409.333343505859,384,404,976500,"2022-09-13","KEJU"
412,412,392,405.333343505859,16875,"2022-09-14","KEJU"
404,406.666656494141,392,405.333343505859,109500,"2022-09-15","KEJU"
405.333343505859,405.333343505859,381.333343505859,392,154500,"2022-09-16","KEJU"
396,397.333343505859,389.333343505859,397.333343505859,85875,"2022-09-19","KEJU"
392,396,380,382.666656494141,241500,"2022-09-20","KEJU"
381.333343505859,396,381.333343505859,389.333343505859,326250,"2022-09-21","KEJU"
389.333343505859,390.666656494141,382.666656494141,390.666656494141,93000,"2022-09-22","KEJU"
388,392,381.333343505859,392,332250,"2022-09-23","KEJU"
393.333343505859,393.333343505859,380,380,87375,"2022-09-26","KEJU"
380,386.666656494141,380,385.333343505859,93750,"2022-09-27","KEJU"
380,385.333343505859,380,385.333343505859,59250,"2022-09-28","KEJU"
380,380,380,380,66375,"2022-09-29","KEJU"
381.333343505859,400,380,384,451125,"2022-09-30","KEJU"
384,384,381.333343505859,382.666656494141,52500,"2022-10-03","KEJU"
381.333343505859,382.666656494141,381.333343505859,382.666656494141,168750,"2022-10-04","KEJU"
382.666656494141,393.333343505859,381.333343505859,390.666656494141,100500,"2022-10-05","KEJU"
390.666656494141,390.666656494141,385.333343505859,385.333343505859,5250,"2022-10-06","KEJU"
385.333343505859,386.666656494141,382.666656494141,386.666656494141,37125,"2022-10-07","KEJU"
381.333343505859,392,378.666656494141,388,76125,"2022-10-10","KEJU"
388,388,380,385.333343505859,83625,"2022-10-11","KEJU"
381.333343505859,382.666656494141,378.666656494141,382.666656494141,153375,"2022-10-12","KEJU"
380,380,372,378.666656494141,923250,"2022-10-13","KEJU"
378.666656494141,400,377.333343505859,400,5943375,"2022-10-14","KEJU"
398.666656494141,400,377.333343505859,382.666656494141,631875,"2022-10-17","KEJU"
381.333343505859,389.333343505859,376,376,210750,"2022-10-18","KEJU"
376,382.666656494141,376,382.666656494141,23250,"2022-10-19","KEJU"
381.333343505859,382.666656494141,378.666656494141,382.666656494141,89250,"2022-10-20","KEJU"
380,381.333343505859,378.666656494141,381.333343505859,172125,"2022-10-21","KEJU"
378.666656494141,382.666656494141,378.666656494141,382.666656494141,53250,"2022-10-24","KEJU"
382.666656494141,384,380,384,63375,"2022-10-25","KEJU"
384,384,378.666656494141,381.333343505859,74625,"2022-10-26","KEJU"
384,390.666656494141,382.666656494141,390.666656494141,106125,"2022-10-27","KEJU"
382.666656494141,388,381.333343505859,388,334125,"2022-10-28","KEJU"
388,388,382.666656494141,384,1077375,"2022-10-31","KEJU"
382.666656494141,382.666656494141,381.333343505859,381.333343505859,27750,"2022-11-01","KEJU"
381.333343505859,382.666656494141,380,382.666656494141,25500,"2022-11-02","KEJU"
381.333343505859,382.666656494141,376,382.666656494141,290250,"2022-11-03","KEJU"
381.333343505859,381.333343505859,376,381.333343505859,4125,"2022-11-04","KEJU"
381.333343505859,381.333343505859,376,381.333343505859,129000,"2022-11-07","KEJU"
381.333343505859,382.666656494141,381.333343505859,382.666656494141,254250,"2022-11-08","KEJU"
382.666656494141,390.666656494141,381.333343505859,384,257625,"2022-11-09","KEJU"
382.666656494141,382.666656494141,382.666656494141,382.666656494141,1125,"2022-11-10","KEJU"
382.666656494141,382.666656494141,368,377.333343505859,685500,"2022-11-11","KEJU"
377.333343505859,377.333343505859,369.333343505859,377.333343505859,402375,"2022-11-14","KEJU"
377.333343505859,378.666656494141,374.666656494141,378.666656494141,13125,"2022-11-15","KEJU"
378.666656494141,380,378.666656494141,380,367125,"2022-11-16","KEJU"
370.666656494141,378.666656494141,370.666656494141,378.666656494141,14625,"2022-11-17","KEJU"
378.666656494141,378.666656494141,372,378.666656494141,145875,"2022-11-18","KEJU"
372,374.666656494141,372,374.666656494141,12000,"2022-11-21","KEJU"
376,380,376,380,268875,"2022-11-22","KEJU"
380,380,380,380,375,"2022-11-23","KEJU"
378.666656494141,378.666656494141,374.666656494141,374.666656494141,6375,"2022-11-24","KEJU"
373.333343505859,378.666656494141,373.333343505859,377.333343505859,134625,"2022-11-25","KEJU"
376,377.333343505859,370.666656494141,370.666656494141,196125,"2022-11-28","KEJU"
373.333343505859,378.666656494141,372,378.666656494141,8250,"2022-11-29","KEJU"
378.666656494141,378.666656494141,368,378.666656494141,84000,"2022-11-30","KEJU"
370.666656494141,370.666656494141,370.666656494141,370.666656494141,3375,"2022-12-01","KEJU"
370.666656494141,374.666656494141,346.666656494141,373.333343505859,369000,"2022-12-02","KEJU"
373.333343505859,373.333343505859,368,372,148875,"2022-12-05","KEJU"
370.666656494141,378.666656494141,357.333343505859,378.666656494141,1087125,"2022-12-06","KEJU"
376,376,373.333343505859,373.333343505859,84000,"2022-12-07","KEJU"
376,376,370.666656494141,370.666656494141,13875,"2022-12-08","KEJU"
370.666656494141,370.666656494141,370.666656494141,370.666656494141,0,"2022-12-09","KEJU"
357.333343505859,370.666656494141,346.666656494141,370.666656494141,63750,"2022-12-12","KEJU"
369.333343505859,373.333343505859,368,373.333343505859,18000,"2022-12-13","KEJU"
370.666656494141,382.666656494141,366.666656494141,382.666656494141,8625,"2022-12-14","KEJU"
381.333343505859,381.333343505859,366.666656494141,376,52875,"2022-12-15","KEJU"
366.666656494141,373.333343505859,360,373.333343505859,269250,"2022-12-16","KEJU"
373.333343505859,373.333343505859,370.666656494141,370.666656494141,25875,"2022-12-19","KEJU"
370.666656494141,373.333343505859,366.666656494141,373.333343505859,39000,"2022-12-20","KEJU"
373.333343505859,373.333343505859,368,373.333343505859,1875,"2022-12-21","KEJU"
369.333343505859,385.333343505859,369.333343505859,385.333343505859,217500,"2022-12-22","KEJU"
385.333343505859,385.333343505859,385.333343505859,385.333343505859,0,"2022-12-23","KEJU"
376,376,358.666656494141,373.333343505859,163875,"2022-12-26","KEJU"
373.333343505859,373.333343505859,373.333343505859,373.333343505859,12000,"2022-12-27","KEJU"
369.333343505859,369.333343505859,369.333343505859,369.333343505859,81000,"2022-12-28","KEJU"
369.333343505859,370.666656494141,361.333343505859,369.333343505859,171750,"2022-12-29","KEJU"
369.333343505859,382.666656494141,369.333343505859,381.333343505859,21375,"2022-12-30","KEJU"
381.333343505859,381.333343505859,373.333343505859,373.333343505859,24000,"2023-01-02","KEJU"
364,377.333343505859,349.333343505859,374.666656494141,154875,"2023-01-03","KEJU"
373.333343505859,374.666656494141,364,373.333343505859,12750,"2023-01-04","KEJU"
373.333343505859,373.333343505859,353.333343505859,373.333343505859,244500,"2023-01-05","KEJU"
373.333343505859,373.333343505859,357.333343505859,373.333343505859,10125,"2023-01-06","KEJU"
370.666656494141,373.333343505859,362.666656494141,373.333343505859,95625,"2023-01-09","KEJU"
373.333343505859,373.333343505859,373.333343505859,373.333343505859,14625,"2023-01-10","KEJU"
362.666656494141,373.333343505859,361.333343505859,372,187125,"2023-01-11","KEJU"
369.333343505859,369.333343505859,362.666656494141,365.333343505859,57750,"2023-01-12","KEJU"
361.333343505859,361.333343505859,361.333343505859,361.333343505859,40875,"2023-01-13","KEJU"
361.333343505859,361.333343505859,354.666656494141,361.333343505859,76500,"2023-01-16","KEJU"
360,366.666656494141,360,366.666656494141,14625,"2023-01-17","KEJU"
366.666656494141,368,357.333343505859,365.333343505859,77625,"2023-01-18","KEJU"
364,370.666656494141,346.666656494141,370.666656494141,939375,"2023-01-19","KEJU"
370.666656494141,373.333343505859,360,370.666656494141,57375,"2023-01-20","KEJU"
362.666656494141,370.666656494141,350.666656494141,368,89625,"2023-01-24","KEJU"
368,369.333343505859,360,368,32625,"2023-01-25","KEJU"
368,368,362.666656494141,368,18375,"2023-01-26","KEJU"
368,368,368,368,8250,"2023-01-27","KEJU"
368,368,360,366.666656494141,70875,"2023-01-30","KEJU"
370.666656494141,370.666656494141,365.333343505859,366.666656494141,8625,"2023-01-31","KEJU"
368,368,366.666656494141,366.666656494141,4125,"2023-02-01","KEJU"
368,369.333343505859,365.333343505859,366.666656494141,79875,"2023-02-02","KEJU"
365.333343505859,366.666656494141,365.333343505859,366.666656494141,17250,"2023-02-03","KEJU"
366.666656494141,366.666656494141,365.333343505859,366.666656494141,9375,"2023-02-06","KEJU"
365.333343505859,366.666656494141,365.333343505859,366.666656494141,43125,"2023-02-07","KEJU"
366.666656494141,366.666656494141,357.333343505859,366.666656494141,80625,"2023-02-08","KEJU"
366.666656494141,366.666656494141,365.333343505859,366.666656494141,19500,"2023-02-09","KEJU"
365.333343505859,366.666656494141,361.333343505859,366.666656494141,34125,"2023-02-10","KEJU"
366.666656494141,366.666656494141,361.333343505859,365.333343505859,52500,"2023-02-13","KEJU"
365.333343505859,365.333343505859,362.666656494141,365.333343505859,193125,"2023-02-14","KEJU"
362.666656494141,362.666656494141,362.666656494141,362.666656494141,39000,"2023-02-15","KEJU"
362.666656494141,365.333343505859,356,365.333343505859,34875,"2023-02-16","KEJU"
360,365.333343505859,356,362.666656494141,33375,"2023-02-17","KEJU"
360,362.666656494141,360,360,53625,"2023-02-20","KEJU"
362.666656494141,362.666656494141,354.666656494141,362.666656494141,324375,"2023-02-21","KEJU"
354.666656494141,362.666656494141,354.666656494141,361.333343505859,39000,"2023-02-22","KEJU"
361.333343505859,365.333343505859,346.666656494141,365.333343505859,238125,"2023-02-23","KEJU"
365.333343505859,366.666656494141,360,365.333343505859,30750,"2023-02-24","KEJU"
365.333343505859,366.666656494141,365.333343505859,365.333343505859,15000,"2023-02-27","KEJU"
369.333343505859,369.333343505859,365.333343505859,365.333343505859,13875,"2023-02-28","KEJU"
365.333343505859,369.333343505859,340,340,2553000,"2023-03-01","KEJU"
340,340,317.333343505859,317.333343505859,2728875,"2023-03-02","KEJU"
317.333343505859,330.666656494141,316,329.333343505859,654375,"2023-03-03","KEJU"
329.333343505859,340,322.666656494141,330.666656494141,58125,"2023-03-06","KEJU"
330.666656494141,350.666656494141,330.666656494141,346.666656494141,726000,"2023-03-07","KEJU"
346.666656494141,346.666656494141,336,345.333343505859,237000,"2023-03-08","KEJU"
345.333343505859,350.666656494141,345.333343505859,346.666656494141,70500,"2023-03-09","KEJU"
346.666656494141,350.666656494141,340,345.333343505859,37125,"2023-03-10","KEJU"
344,349.333343505859,333.333343505859,349.333343505859,50250,"2023-03-13","KEJU"
348,348,348,348,12750,"2023-03-14","KEJU"
348,349.333343505859,348,349.333343505859,73500,"2023-03-15","KEJU"
337.333343505859,348,337.333343505859,348,14250,"2023-03-16","KEJU"
340,348,340,348,13500,"2023-03-17","KEJU"
340,348,340,348,10125,"2023-03-20","KEJU"
348,348,345.333343505859,346.666656494141,14625,"2023-03-21","KEJU"
340,346.666656494141,338.666656494141,346.666656494141,10125,"2023-03-24","KEJU"
346.666656494141,346.666656494141,340,344,12750,"2023-03-27","KEJU"
344,346.666656494141,336,346.666656494141,46125,"2023-03-28","KEJU"
346.666656494141,346.666656494141,346.666656494141,346.666656494141,9000,"2023-03-29","KEJU"
346.666656494141,349.333343505859,346.666656494141,349.333343505859,58500,"2023-03-30","KEJU"
348,348,338.666656494141,346.666656494141,45750,"2023-03-31","KEJU"
346.666656494141,346.666656494141,342.666656494141,346.666656494141,19875,"2023-04-03","KEJU"
348,348,340,348,82875,"2023-04-04","KEJU"
348,348,344,348,16500,"2023-04-05","KEJU"
346.666656494141,346.666656494141,341.333343505859,345.333343505859,30000,"2023-04-06","KEJU"
345.333343505859,345.333343505859,345.333343505859,345.333343505859,125250,"2023-04-10","KEJU"
345.333343505859,345.333343505859,344,345.333343505859,167250,"2023-04-11","KEJU"
345.333343505859,350.666656494141,342.666656494141,346.666656494141,670125,"2023-04-12","KEJU"
346.666656494141,350.666656494141,346.666656494141,348,599625,"2023-04-13","KEJU"
348,349.333343505859,346.666656494141,349.333343505859,324000,"2023-04-14","KEJU"
350.666656494141,354.666656494141,349.333343505859,352,192375,"2023-04-17","KEJU"
352,354.666656494141,349.333343505859,354.666656494141,355500,"2023-04-18","KEJU"
354.666656494141,361.333343505859,354.666656494141,357.333343505859,478500,"2023-04-26","KEJU"
360,361.333343505859,356,357.333343505859,962250,"2023-04-27","KEJU"
346.666656494141,346.666656494141,333.333343505859,342.666656494141,846375,"2023-04-28","KEJU"
342.666656494141,344,334.666656494141,337.333343505859,295125,"2023-05-02","KEJU"
337.333343505859,337.333343505859,333.333343505859,337.333343505859,29250,"2023-05-03","KEJU"
334.666656494141,337.333343505859,334.666656494141,337.333343505859,66375,"2023-05-04","KEJU"
337.333343505859,337.333343505859,333.333343505859,336,16500,"2023-05-05","KEJU"
333.333343505859,344,330.666656494141,337.333343505859,73125,"2023-05-08","KEJU"
332,338.666656494141,318.666656494141,334.666656494141,144000,"2023-05-09","KEJU"
333.333343505859,334.666656494141,329.333343505859,330.666656494141,26250,"2023-05-10","KEJU"
330.666656494141,332,322.666656494141,332,84000,"2023-05-11","KEJU"
332,332,324,332,25875,"2023-05-12","KEJU"
330.666656494141,330.666656494141,320,328,292500,"2023-05-15","KEJU"
328,330.666656494141,322.666656494141,329.333343505859,54750,"2023-05-16","KEJU"
329.333343505859,329.333343505859,324,329.333343505859,10125,"2023-05-17","KEJU"
329.333343505859,329.333343505859,328,328,2625,"2023-05-19","KEJU"
328,336,328,330.666656494141,111375,"2023-05-22","KEJU"
325.333343505859,329.333343505859,324,326.666656494141,39750,"2023-05-23","KEJU"
325.333343505859,325.333343505859,324,325.333343505859,57000,"2023-05-24","KEJU"
332,332,324,324,22875,"2023-05-25","KEJU"
324,325.333343505859,320,325.333343505859,119625,"2023-05-26","KEJU"
325.333343505859,330.666656494141,320,321.333343505859,48750,"2023-05-29","KEJU"
321.333343505859,326.666656494141,312,326.666656494141,167250,"2023-05-30","KEJU"
325.333343505859,326.666656494141,320,326.666656494141,5625,"2023-05-31","KEJU"
326.666656494141,333.333343505859,326.666656494141,332,5625,"2023-06-05","KEJU"
332,332,329.333343505859,329.333343505859,1125,"2023-06-06","KEJU"
321.333343505859,329.333343505859,305.333343505859,317.333343505859,695625,"2023-06-07","KEJU"
317.333343505859,317.333343505859,293.333343505859,301.333343505859,2769375,"2023-06-08","KEJU"
305.333343505859,309.333343505859,304,309.333343505859,137250,"2023-06-09","KEJU"
309.333343505859,313.333343505859,305.333343505859,313.333343505859,204750,"2023-06-12","KEJU"
314.666656494141,314.666656494141,312,313.333343505859,46125,"2023-06-13","KEJU"
313.333343505859,316,312,313.333343505859,73125,"2023-06-14","KEJU"
312,316,301.333343505859,310.666656494141,1004250,"2023-06-15","KEJU"
304,310.666656494141,304,310.666656494141,48375,"2023-06-16","KEJU"
310.666656494141,314.666656494141,310.666656494141,314.666656494141,359625,"2023-06-19","KEJU"
314.666656494141,314.666656494141,308,313.333343505859,26250,"2023-06-20","KEJU"
317.333343505859,317.333343505859,313.333343505859,316,20250,"2023-06-21","KEJU"
316,316,313.333343505859,316,43500,"2023-06-22","KEJU"
316,316,308,308,58125,"2023-06-23","KEJU"
316,316,309.333343505859,316,14250,"2023-06-26","KEJU"
316,317.333343505859,309.333343505859,317.333343505859,86625,"2023-06-27","KEJU"
317.333343505859,326.666656494141,317.333343505859,326.666656494141,472875,"2023-07-03","KEJU"
325.333343505859,330.666656494141,306.666656494141,328,140250,"2023-07-04","KEJU"
328,353.333343505859,322.666656494141,350.666656494141,645000,"2023-07-05","KEJU"
349.333343505859,349.333343505859,341.333343505859,341.333343505859,190125,"2023-07-06","KEJU"
341.333343505859,346.666656494141,341.333343505859,346.666656494141,94125,"2023-07-07","KEJU"
346.666656494141,346.666656494141,341.333343505859,342.666656494141,275625,"2023-07-10","KEJU"
342.666656494141,342.666656494141,340,342.666656494141,127875,"2023-07-11","KEJU"
338.666656494141,344,338.666656494141,341.333343505859,99750,"2023-07-12","KEJU"
341.333343505859,348,337.333343505859,341.333343505859,137250,"2023-07-13","KEJU"
337.333343505859,341.333343505859,337.333343505859,341.333343505859,62250,"2023-07-14","KEJU"
338.666656494141,341.333343505859,338.666656494141,341.333343505859,91500,"2023-07-17","KEJU"
340,340,317.333343505859,322.666656494141,1725375,"2023-07-18","KEJU"
324,340,322.666656494141,333.333343505859,154875,"2023-07-20","KEJU"
333.333343505859,341.333343505859,325.333343505859,338.666656494141,148875,"2023-07-21","KEJU"
338.666656494141,341.333343505859,333.333343505859,341.333343505859,268875,"2023-07-24","KEJU"
333.333343505859,341.333343505859,333.333343505859,340,76500,"2023-07-25","KEJU"
333.333343505859,338.666656494141,333.333343505859,338.666656494141,44625,"2023-07-26","KEJU"
340,342.666656494141,333.333343505859,340,435750,"2023-07-27","KEJU"
334.666656494141,334.666656494141,306.666656494141,328,1311375,"2023-07-28","KEJU"
326.666656494141,329.333343505859,318.666656494141,320,231750,"2023-07-31","KEJU"
320,326.666656494141,318.666656494141,320,108375,"2023-08-01","KEJU"
326.666656494141,326.666656494141,318.666656494141,325.333343505859,49875,"2023-08-02","KEJU"
320,328,320,326.666656494141,54750,"2023-08-03","KEJU"
320,322.666656494141,320,321.333343505859,153000,"2023-08-04","KEJU"
320,322.666656494141,320,321.333343505859,141750,"2023-08-07","KEJU"
321.333343505859,322.666656494141,318.666656494141,320,212250,"2023-08-08","KEJU"
321.333343505859,322.666656494141,318.666656494141,320,123000,"2023-08-09","KEJU"
320,320,317.333343505859,320,150375,"2023-08-10","KEJU"
318.666656494141,329.333343505859,318.666656494141,320,81000,"2023-08-11","KEJU"
318.666656494141,320,317.333343505859,318.666656494141,58500,"2023-08-14","KEJU"
314.666656494141,322.666656494141,314.666656494141,322.666656494141,132750,"2023-08-15","KEJU"
320,322.666656494141,320,322.666656494141,14250,"2023-08-16","KEJU"
317.333343505859,320,317.333343505859,320,1500,"2023-08-18","KEJU"
318.666656494141,325.333343505859,316,321.333343505859,156375,"2023-08-21","KEJU"
317.333343505859,322.666656494141,317.333343505859,320,46125,"2023-08-22","KEJU"
318.666656494141,322.666656494141,314.666656494141,321.333343505859,114750,"2023-08-23","KEJU"
321.333343505859,321.333343505859,317.333343505859,321.333343505859,49500,"2023-08-24","KEJU"
318.666656494141,318.666656494141,318.666656494141,318.666656494141,5625,"2023-08-25","KEJU"
317.333343505859,321.333343505859,317.333343505859,321.333343505859,35250,"2023-08-28","KEJU"
316,321.333343505859,316,317.333343505859,300750,"2023-08-29","KEJU"
320,320,320,320,10875,"2023-08-30","KEJU"
320,322.666656494141,320,321.333343505859,3000,"2023-08-31","KEJU"
320,320,320,320,4125,"2023-09-01","KEJU"
320,320,317.333343505859,317.333343505859,9000,"2023-09-04","KEJU"
316,318.666656494141,316,317.333343505859,439125,"2023-09-05","KEJU"
316,316,314.666656494141,314.666656494141,69375,"2023-09-06","KEJU"
314.666656494141,314.666656494141,312,313.333343505859,176625,"2023-09-07","KEJU"
313.333343505859,313.333343505859,312,312,66750,"2023-09-08","KEJU"
310.666656494141,313.333343505859,310.666656494141,310.666656494141,121875,"2023-09-11","KEJU"
310.666656494141,312,310.666656494141,310.666656494141,110250,"2023-09-12","KEJU"
312,312,312,312,50625,"2023-09-13","KEJU"
312,322.666656494141,309.333343505859,318.666656494141,165000,"2023-09-14","KEJU"
318.666656494141,321.333343505859,309.333343505859,321.333343505859,10875,"2023-09-15","KEJU"
321.333343505859,321.333343505859,310.666656494141,321.333343505859,27000,"2023-09-18","KEJU"
312,322.666656494141,312,320,8625,"2023-09-19","KEJU"
314.666656494141,318.666656494141,313.333343505859,318.666656494141,24000,"2023-09-20","KEJU"
314.666656494141,320,313.333343505859,320,23625,"2023-09-21","KEJU"
313.333343505859,320,312,320,115875,"2023-09-22","KEJU"
320,320,310.666656494141,320,54750,"2023-09-25","KEJU"
321.333343505859,321.333343505859,312,321.333343505859,25125,"2023-09-26","KEJU"
320,321.333343505859,312,321.333343505859,4875,"2023-09-27","KEJU"
310.666656494141,318.666656494141,308,318.666656494141,57375,"2023-09-29","KEJU"
318.666656494141,318.666656494141,312,318.666656494141,1500,"2023-10-02","KEJU"
313.333343505859,318.666656494141,313.333343505859,318.666656494141,12750,"2023-10-03","KEJU"
308,317.333343505859,308,317.333343505859,6000,"2023-10-04","KEJU"
306.666656494141,317.333343505859,306.666656494141,317.333343505859,4875,"2023-10-05","KEJU"
317.333343505859,317.333343505859,317.333343505859,317.333343505859,2250,"2023-10-06","KEJU"
308,318.666656494141,308,318.666656494141,28875,"2023-10-09","KEJU"
308,318.666656494141,308,314.666656494141,29625,"2023-10-10","KEJU"
309.333343505859,312,309.333343505859,312,5625,"2023-10-11","KEJU"
312,316,309.333343505859,316,32625,"2023-10-12","KEJU"
308,312,308,312,6750,"2023-10-13","KEJU"
314.666656494141,317.333343505859,310.666656494141,314.666656494141,34125,"2023-10-16","KEJU"
314.666656494141,314.666656494141,310.666656494141,310.666656494141,35625,"2023-10-17","KEJU"
316,320,312,317.333343505859,6375,"2023-10-18","KEJU"
309.333343505859,316,309.333343505859,316,24375,"2023-10-19","KEJU"
317.333343505859,317.333343505859,309.333343505859,316,6375,"2023-10-20","KEJU"
320,320,310.666656494141,317.333343505859,7500,"2023-10-23","KEJU"
310.666656494141,317.333343505859,310.666656494141,317.333343505859,4125,"2023-10-24","KEJU"
310.666656494141,317.333343505859,310.666656494141,316,4125,"2023-10-25","KEJU"
312,312,310.666656494141,310.666656494141,13500,"2023-10-26","KEJU"
309.333343505859,309.333343505859,305.333343505859,309.333343505859,144375,"2023-10-27","KEJU"
304,310.666656494141,304,310.666656494141,30000,"2023-10-30","KEJU"
310.666656494141,310.666656494141,305.333343505859,306.666656494141,9000,"2023-10-31","KEJU"
302.666656494141,306.666656494141,302.666656494141,302.666656494141,1774125,"2023-11-01","KEJU"
302.666656494141,314.666656494141,301.333343505859,306.666656494141,56250,"2023-11-02","KEJU"
308,316,308,316,1125,"2023-11-03","KEJU"
314.666656494141,316,312,316,16875,"2023-11-06","KEJU"
306.666656494141,313.333343505859,302.666656494141,310.666656494141,56625,"2023-11-07","KEJU"
310.666656494141,310.666656494141,310.666656494141,310.666656494141,0,"2023-11-08","KEJU"
305.333343505859,310.666656494141,302.666656494141,310.666656494141,14250,"2023-11-09","KEJU"
306.666656494141,309.333343505859,296,309.333343505859,6750,"2023-11-10","KEJU"
306.666656494141,306.666656494141,302.666656494141,305.333343505859,5250,"2023-11-13","KEJU"
304,305.333343505859,304,304,15000,"2023-11-14","KEJU"
304,306.666656494141,294.666656494141,306.666656494141,66375,"2023-11-15","KEJU"
304,306.666656494141,302.666656494141,306.666656494141,2250,"2023-11-16","KEJU"
306.666656494141,306.666656494141,297.333343505859,298.666656494141,42000,"2023-11-17","KEJU"
302.666656494141,306.666656494141,297.333343505859,306.666656494141,8250,"2023-11-20","KEJU"
306.666656494141,306.666656494141,302.666656494141,304,3750,"2023-11-21","KEJU"
304,305.333343505859,302.666656494141,305.333343505859,3375,"2023-11-22","KEJU"
305.333343505859,305.333343505859,305.333343505859,305.333343505859,375,"2023-11-23","KEJU"
297.333343505859,305.333343505859,297.333343505859,305.333343505859,16875,"2023-11-24","KEJU"
302.666656494141,310.666656494141,302.666656494141,310.666656494141,37875,"2023-11-27","KEJU"
309.333343505859,309.333343505859,309.333343505859,309.333343505859,3375,"2023-11-28","KEJU"
301.333343505859,313.333343505859,298.666656494141,313.333343505859,36000,"2023-11-29","KEJU"
306.666656494141,312,306.666656494141,312,128625,"2023-11-30","KEJU"
312,312,312,312,4875,"2023-12-01","KEJU"
300,306.666656494141,298.666656494141,306.666656494141,27000,"2023-12-04","KEJU"
301.333343505859,306.666656494141,297.333343505859,304,173250,"2023-12-05","KEJU"
304,305.333343505859,301.333343505859,304,208875,"2023-12-06","KEJU"
306.666656494141,306.666656494141,306.666656494141,306.666656494141,1125,"2023-12-07","KEJU"
305.333343505859,306.666656494141,297.333343505859,305.333343505859,3750,"2023-12-08","KEJU"
298.666656494141,305.333343505859,298.666656494141,305.333343505859,10500,"2023-12-11","KEJU"
300,305.333343505859,296,305.333343505859,76875,"2023-12-12","KEJU"
300,310.666656494141,300,310.666656494141,1500,"2023-12-13","KEJU"
300,308,300,306.666656494141,27375,"2023-12-14","KEJU"
300,309.333343505859,300,305.333343505859,22875,"2023-12-15","KEJU"
305.333343505859,305.333343505859,305.333343505859,305.333343505859,0,"2023-12-18","KEJU"
306.666656494141,306.666656494141,306.666656494141,306.666656494141,375,"2023-12-19","KEJU"
306.666656494141,306.666656494141,301.333343505859,306.666656494141,1500,"2023-12-20","KEJU"
306.666656494141,306.666656494141,296,304,18750,"2023-12-21","KEJU"
304,304,304,304,43500,"2023-12-22","KEJU"
304,320,304,320,6000,"2023-12-27","KEJU"
313.333343505859,314.666656494141,297.333343505859,305.333343505859,108750,"2023-12-28","KEJU"
304,308,300,308,18375,"2023-12-29","KEJU"
302.666656494141,309.333343505859,302.666656494141,306.666656494141,15375,"2024-01-02","KEJU"
305.333343505859,310.666656494141,305.333343505859,308,12375,"2024-01-03","KEJU"
308,308,305.333343505859,306.666656494141,47250,"2024-01-04","KEJU"
305.333343505859,310.666656494141,305.333343505859,310.666656494141,32250,"2024-01-05","KEJU"
309.333343505859,312,308,312,63375,"2024-01-08","KEJU"
310.666656494141,310.666656494141,310.666656494141,310.666656494141,1125,"2024-01-09","KEJU"
312,312,308,308,7875,"2024-01-10","KEJU"
308,320,308,320,8250,"2024-01-11","KEJU"
314.666656494141,314.666656494141,309.333343505859,314.666656494141,212250,"2024-01-12","KEJU"
314.666656494141,314.666656494141,309.333343505859,313.333343505859,132000,"2024-01-15","KEJU"
313.333343505859,313.333343505859,309.333343505859,310.666656494141,496125,"2024-01-16","KEJU"
306.666656494141,314.666656494141,306.666656494141,314.666656494141,40875,"2024-01-17","KEJU"
317.333343505859,317.333343505859,310.666656494141,312,30000,"2024-01-18","KEJU"
310.666656494141,314.666656494141,309.333343505859,314.666656494141,87000,"2024-01-19","KEJU"
314.666656494141,314.666656494141,308,310.666656494141,27750,"2024-01-22","KEJU"
308,313.333343505859,308,313.333343505859,3000,"2024-01-23","KEJU"
310.666656494141,314.666656494141,308,314.666656494141,35625,"2024-01-24","KEJU"
314.666656494141,314.666656494141,310.666656494141,314.666656494141,5250,"2024-01-25","KEJU"
309.333343505859,313.333343505859,309.333343505859,313.333343505859,23250,"2024-01-26","KEJU"
309.333343505859,313.333343505859,309.333343505859,313.333343505859,75375,"2024-01-29","KEJU"
309.333343505859,313.333343505859,309.333343505859,313.333343505859,10500,"2024-01-30","KEJU"
310.666656494141,316,310.666656494141,316,46875,"2024-01-31","KEJU"
314.666656494141,314.666656494141,309.333343505859,313.333343505859,100500,"2024-02-01","KEJU"
309.333343505859,313.333343505859,306.666656494141,313.333343505859,35625,"2024-02-02","KEJU"
313.333343505859,313.333343505859,309.333343505859,313.333343505859,69750,"2024-02-05","KEJU"
313.333343505859,316,305.333343505859,313.333343505859,21375,"2024-02-06","KEJU"
309.333343505859,313.333343505859,308,313.333343505859,63750,"2024-02-07","KEJU"
313.333343505859,314.666656494141,309.333343505859,314.666656494141,151125,"2024-02-12","KEJU"
314.666656494141,314.666656494141,309.333343505859,314.666656494141,33750,"2024-02-13","KEJU"
309.333343505859,314.666656494141,309.333343505859,314.666656494141,113250,"2024-02-15","KEJU"
313.333343505859,314.666656494141,304,313.333343505859,36750,"2024-02-16","KEJU"
300,313.333343505859,300,310.666656494141,51000,"2024-02-19","KEJU"
309.333343505859,310.666656494141,308,310.666656494141,125625,"2024-02-20","KEJU"
309.333343505859,312,309.333343505859,312,29250,"2024-02-21","KEJU"
309.333343505859,310.666656494141,305.333343505859,310.666656494141,149625,"2024-02-22","KEJU"
308,310.666656494141,308,310.666656494141,144000,"2024-02-23","KEJU"
310.666656494141,313.333343505859,308,310.666656494141,59250,"2024-02-26","KEJU"
312,313.333343505859,308,313.333343505859,246375,"2024-02-27","KEJU"
313.333343505859,313.333343505859,309.333343505859,310.666656494141,100500,"2024-02-28","KEJU"
308,310.666656494141,305.333343505859,310.666656494141,178125,"2024-02-29","KEJU"
305.333343505859,309.333343505859,302.666656494141,309.333343505859,352125,"2024-03-01","KEJU"
309.333343505859,310.666656494141,308,310.666656494141,51375,"2024-03-04","KEJU"
309.333343505859,310.666656494141,309.333343505859,309.333343505859,130125,"2024-03-05","KEJU"
301.333343505859,310.666656494141,301.333343505859,309.333343505859,201000,"2024-03-06","KEJU"
309.333343505859,310.666656494141,305.333343505859,309.333343505859,180750,"2024-03-07","KEJU"
309.333343505859,310.666656494141,309.333343505859,310.666656494141,115500,"2024-03-08","KEJU"
310.666656494141,310.666656494141,308,309.333343505859,50625,"2024-03-13","KEJU"
309.333343505859,310.666656494141,308,310.666656494141,78750,"2024-03-14","KEJU"
308,310.666656494141,304,304,653250,"2024-03-15","KEJU"
306.666656494141,306.666656494141,304,306.666656494141,288750,"2024-03-18","KEJU"
309.333343505859,309.333343505859,305.333343505859,306.666656494141,43875,"2024-03-19","KEJU"
305.333343505859,308,304,308,121875,"2024-03-20","KEJU"
306.666656494141,309.333343505859,306.666656494141,308,78375,"2024-03-21","KEJU"
308,308,306.666656494141,308,177000,"2024-03-22","KEJU"
309.333343505859,309.333343505859,305.333343505859,308,99375,"2024-03-25","KEJU"
310.666656494141,310.666656494141,305.333343505859,309.333343505859,405750,"2024-03-26","KEJU"
309.333343505859,309.333343505859,309.333343505859,309.333343505859,29625,"2024-03-27","KEJU"
305.333343505859,306.666656494141,305.333343505859,306.666656494141,167250,"2024-03-28","KEJU"
306.666656494141,306.666656494141,304,304,379500,"2024-04-01","KEJU"
302.666656494141,304,302.666656494141,304,71250,"2024-04-02","KEJU"
306.666656494141,309.333343505859,304,304,306000,"2024-04-03","KEJU"
306.666656494141,306.666656494141,304,305.333343505859,260625,"2024-04-04","KEJU"
306.666656494141,310.666656494141,306.666656494141,308,518625,"2024-04-05","KEJU"
308,320,308,309.333343505859,178875,"2024-04-16","KEJU"
309.333343505859,325.333343505859,309.333343505859,318.666656494141,779625,"2024-04-17","KEJU"
318.666656494141,322.666656494141,317.333343505859,317.333343505859,145875,"2024-04-18","KEJU"
317.333343505859,325.333343505859,304,309.333343505859,542625,"2024-04-19","KEJU"
309.333343505859,337.333343505859,305.333343505859,320,596625,"2024-04-22","KEJU"
324,337.333343505859,324,325.333343505859,1141875,"2024-04-23","KEJU"
328,370.666656494141,328,349.333343505859,1834125,"2024-04-24","KEJU"
350.666656494141,360,333.333343505859,349.333343505859,1054500,"2024-04-25","KEJU"
349.333343505859,357.333343505859,329.333343505859,330.666656494141,478875,"2024-04-26","KEJU"
330.666656494141,337.333343505859,324,332,249750,"2024-04-29","KEJU"
346.666656494141,346.666656494141,332,346.666656494141,240750,"2024-04-30","KEJU"
346.666656494141,346.666656494141,333.333343505859,336,490500,"2024-05-02","KEJU"
341.333343505859,344,334.666656494141,341.333343505859,447750,"2024-05-03","KEJU"
334.666656494141,344,304,314.666656494141,2533500,"2024-05-06","KEJU"
301.333343505859,326.666656494141,301.333343505859,317.333343505859,801375,"2024-05-07","KEJU"
306.666656494141,320,306.666656494141,320,57000,"2024-05-08","KEJU"
310.666656494141,314.666656494141,310.666656494141,314.666656494141,95250,"2024-05-13","KEJU"
320,322.666656494141,314.666656494141,322.666656494141,243000,"2024-05-14","KEJU"
322.666656494141,322.666656494141,313.333343505859,320,50625,"2024-05-15","KEJU"
320,341.333343505859,310.666656494141,341.333343505859,103875,"2024-05-16","KEJU"
346.666656494141,348,322.666656494141,336,153750,"2024-05-17","KEJU"
336,340,320,340,205125,"2024-05-20","KEJU"
333.333343505859,342.666656494141,324,342.666656494141,68250,"2024-05-21","KEJU"
342.666656494141,342.666656494141,324,338.666656494141,94125,"2024-05-22","KEJU"
338.666656494141,338.666656494141,328,332,54750,"2024-05-27","KEJU"
337.333343505859,337.333343505859,328,334.666656494141,111375,"2024-05-28","KEJU"
341.333343505859,341.333343505859,332,338.666656494141,75375,"2024-05-29","KEJU"
338.666656494141,338.666656494141,332,333.333343505859,37875,"2024-05-30","KEJU"
333.333343505859,338.666656494141,332,338.666656494141,108000,"2024-05-31","KEJU"
338.666656494141,338.666656494141,329.333343505859,333.333343505859,25875,"2024-06-03","KEJU"
332,338.666656494141,332,338.666656494141,185625,"2024-06-04","KEJU"
338.666656494141,338.666656494141,333.333343505859,338.666656494141,37125,"2024-06-05","KEJU"
338.666656494141,338.666656494141,333.333343505859,338.666656494141,75000,"2024-06-06","KEJU"
338.666656494141,338.666656494141,333.333343505859,337.333343505859,141750,"2024-06-07","KEJU"
337.333343505859,338.666656494141,333.333343505859,338.666656494141,333000,"2024-06-10","KEJU"
338.666656494141,338.666656494141,333.333343505859,337.333343505859,45375,"2024-06-11","KEJU"
337.333343505859,337.333343505859,329.333343505859,337.333343505859,53250,"2024-06-12","KEJU"
337.333343505859,337.333343505859,337.333343505859,337.333343505859,13125,"2024-06-13","KEJU"
333.333343505859,338.666656494141,333.333343505859,338.666656494141,61125,"2024-06-14","KEJU"
337.333343505859,337.333343505859,332,334.666656494141,261750,"2024-06-19","KEJU"
324,336,324,336,30750,"2024-06-20","KEJU"
336,338.666656494141,333.333343505859,337.333343505859,117750,"2024-06-21","KEJU"
337.333343505859,337.333343505859,329.333343505859,336,130500,"2024-06-24","KEJU"
336,336,329.333343505859,333.333343505859,116250,"2024-06-25","KEJU"
333.333343505859,333.333343505859,333.333343505859,333.333343505859,161250,"2024-06-26","KEJU"
330.666656494141,336,330.666656494141,336,69000,"2024-06-27","KEJU"
336,336,324,333.333343505859,276000,"2024-06-28","KEJU"
333.333343505859,336,328,334.666656494141,58500,"2024-07-01","KEJU"
334.666656494141,336,333.333343505859,336,16875,"2024-07-02","KEJU"
333.333343505859,336,328,336,36000,"2024-07-03","KEJU"
336,336,333.333343505859,336,43875,"2024-07-04","KEJU"
336,338.666656494141,325.333343505859,332,316500,"2024-07-05","KEJU"
333.333343505859,337.333343505859,333.333343505859,333.333343505859,79500,"2024-07-08","KEJU"
337.333343505859,337.333343505859,333.333343505859,334.666656494141,147375,"2024-07-09","KEJU"
334.666656494141,337.333343505859,334.666656494141,337.333343505859,3375,"2024-07-10","KEJU"
334.666656494141,337.333343505859,334.666656494141,337.333343505859,31125,"2024-07-11","KEJU"
336,338.666656494141,332,338.666656494141,133500,"2024-07-12","KEJU"
338.666656494141,338.666656494141,332,336,19875,"2024-07-15","KEJU"
337.333343505859,337.333343505859,333.333343505859,337.333343505859,64875,"2024-07-16","KEJU"
337.333343505859,337.333343505859,333.333343505859,336,94500,"2024-07-17","KEJU"
336,337.333343505859,333.333343505859,337.333343505859,52875,"2024-07-18","KEJU"
337.333343505859,338.666656494141,336,338.666656494141,41250,"2024-07-19","KEJU"
333.333343505859,338.666656494141,333.333343505859,338.666656494141,148125,"2024-07-22","KEJU"
338.666656494141,341.333343505859,337.333343505859,340,98625,"2024-07-23","KEJU"
340,340,338.666656494141,340,120375,"2024-07-24","KEJU"
340,342.666656494141,337.333343505859,341.333343505859,179250,"2024-07-25","KEJU"
341.333343505859,342.666656494141,336,336,142125,"2024-07-26","KEJU"
341.333343505859,341.333343505859,336,341.333343505859,85500,"2024-07-29","KEJU"
341.333343505859,342.666656494141,337.333343505859,340,540000,"2024-07-30","KEJU"
336,344,333.333343505859,342.666656494141,104625,"2024-07-31","KEJU"
342.666656494141,342.666656494141,336,338.666656494141,224625,"2024-08-01","KEJU"
338.666656494141,345.333343505859,338.666656494141,345.333343505859,33000,"2024-08-02","KEJU"
340,342.666656494141,333.333343505859,340,289875,"2024-08-05","KEJU"
337.333343505859,337.333343505859,334.666656494141,336,99375,"2024-08-06","KEJU"
336,344,336,337.333343505859,58125,"2024-08-07","KEJU"
337.333343505859,345.333343505859,337.333343505859,342.666656494141,258000,"2024-08-08","KEJU"
342.666656494141,344,341.333343505859,344,201375,"2024-08-09","KEJU"
345.333343505859,360,338.666656494141,354.666656494141,846750,"2024-08-12","KEJU"
354.666656494141,400,354.666656494141,400,3421125,"2024-08-13","KEJU"
386.666656494141,404,384,389.333343505859,530625,"2024-08-14","KEJU"
386.666656494141,389.333343505859,382.666656494141,382.666656494141,258000,"2024-08-15","KEJU"
381.333343505859,389.333343505859,373.333343505859,388,216375,"2024-08-16","KEJU"
388,388,377.333343505859,378.666656494141,145875,"2024-08-19","KEJU"
373.333343505859,378.666656494141,373.333343505859,378.666656494141,414375,"2024-08-20","KEJU"
377.333343505859,378.666656494141,376,377.333343505859,84750,"2024-08-21","KEJU"
377.333343505859,378.666656494141,373.333343505859,377.333343505859,854250,"2024-08-22","KEJU"
378.666656494141,378.666656494141,376,376,45000,"2024-08-23","KEJU"
377.333343505859,380,360,373.333343505859,124500,"2024-08-26","KEJU"
372,372,372,372,9000,"2024-08-27","KEJU"
374.666656494141,381.333343505859,372,380,731250,"2024-08-28","KEJU"
386.666656494141,400,386.666656494141,389.333343505859,1105875,"2024-08-29","KEJU"
398.666656494141,398.666656494141,386.666656494141,396,301875,"2024-08-30","KEJU"
393.333343505859,393.333343505859,386.666656494141,393.333343505859,120750,"2024-09-02","KEJU"
393.333343505859,398.666656494141,386.666656494141,392,216750,"2024-09-03","KEJU"
394.666656494141,396,394.666656494141,396,98250,"2024-09-04","KEJU"
397.333343505859,398.666656494141,394.666656494141,397.333343505859,269250,"2024-09-05","KEJU"
397.333343505859,397.333343505859,386.666656494141,396,43875,"2024-09-06","KEJU"
396,396,396,396,1500,"2024-09-09","KEJU"
394.666656494141,394.666656494141,392,392,2625,"2024-09-10","KEJU"
392,393.333343505859,381.333343505859,390.666656494141,152625,"2024-09-11","KEJU"
381.333343505859,392,381.333343505859,390.666656494141,134250,"2024-09-12","KEJU"
390.666656494141,401.333343505859,385.333343505859,386.666656494141,776250,"2024-09-13","KEJU"
388,406.666656494141,386.666656494141,396,222000,"2024-09-17","KEJU"
392,394.666656494141,389.333343505859,393.333343505859,23625,"2024-09-18","KEJU"
404,490.666656494141,393.333343505859,422.666656494141,1444500,"2024-09-19","KEJU"
422.666656494141,445.333343505859,421.333343505859,426.666656494141,398250,"2024-09-20","KEJU"
426.666656494141,506.666656494141,426.666656494141,468,1829625,"2024-09-23","KEJU"
468,473.333343505859,448,454.666656494141,332625,"2024-09-24","KEJU"
441.333343505859,445.333343505859,426.666656494141,438.666656494141,463875,"2024-09-25","KEJU"
438.666656494141,440,426.666656494141,430.666656494141,76875,"2024-09-26","KEJU"
417.333343505859,453.333343505859,417.333343505859,432,178875,"2024-09-27","KEJU"
426.666656494141,437.333343505859,418.666656494141,418.666656494141,72750,"2024-09-30","KEJU"
429.333343505859,453.333343505859,421.333343505859,437.333343505859,184500,"2024-10-01","KEJU"
437.333343505859,453.333343505859,400,400,544125,"2024-10-02","KEJU"
410.666656494141,438.666656494141,402.666656494141,429.333343505859,627375,"2024-10-03","KEJU"
430.666656494141,430.666656494141,402.666656494141,429.333343505859,53250,"2024-10-04","KEJU"
418.666656494141,432,418.666656494141,420,21375,"2024-10-07","KEJU"
420,438.666656494141,420,438.666656494141,107250,"2024-10-08","KEJU"
438.666656494141,445.333343505859,433.333343505859,440,340500,"2024-10-09","KEJU"
442.666656494141,444,440,444,267750,"2024-10-10","KEJU"
441.333343505859,445.333343505859,440,445.333343505859,422625,"2024-10-11","KEJU"
453.333343505859,453.333343505859,426.666656494141,437.333343505859,238125,"2024-10-14","KEJU"
432,438.666656494141,413.333343505859,437.333343505859,307125,"2024-10-15","KEJU"
438.666656494141,440,426.666656494141,438.666656494141,358875,"2024-10-16","KEJU"
441.333343505859,452,432,445.333343505859,84750,"2024-10-17","KEJU"
442.666656494141,446.666656494141,438.666656494141,446.666656494141,34875,"2024-10-18","KEJU"
446.666656494141,453.333343505859,442.666656494141,450.666656494141,118125,"2024-10-21","KEJU"
450.666656494141,453.333343505859,438.666656494141,445.333343505859,115125,"2024-10-22","KEJU"
444,444,426.666656494141,434.666656494141,289500,"2024-10-23","KEJU"
436,440,434.666656494141,440,48000,"2024-10-24","KEJU"
440,440,434.666656494141,438.666656494141,43875,"2024-10-25","KEJU"
413.333343505859,438.666656494141,413.333343505859,437.333343505859,43500,"2024-10-28","KEJU"
434.666656494141,506.666656494141,434.666656494141,462.666656494141,1478250,"2024-10-29","KEJU"
462.666656494141,462.666656494141,445.333343505859,461.333343505859,261000,"2024-10-30","KEJU"
460,460,441.333343505859,454.666656494141,96375,"2024-10-31","KEJU"
454.666656494141,457.333343505859,441.333343505859,456,121125,"2024-11-01","KEJU"
453.333343505859,453.333343505859,404,418.666656494141,634875,"2024-11-04","KEJU"
417.333343505859,421.333343505859,408,421.333343505859,313500,"2024-11-05","KEJU"
421.333343505859,421.333343505859,404,417.333343505859,384000,"2024-11-06","KEJU"
410.666656494141,420,393.333343505859,409.333343505859,495000,"2024-11-07","KEJU"
400,404,380,384,2185125,"2024-11-08","KEJU"
398.666656494141,480,398.666656494141,480,5311875,"2024-11-11","KEJU"
506.666656494141,600,480,600,4937625,"2024-11-12","KEJU"
658.666687011719,682.666687011719,461.333343505859,521.333312988281,5809125,"2024-11-13","KEJU"
526.666687011719,526.666687011719,466.666656494141,466.666656494141,1050375,"2024-11-14","KEJU"
466.666656494141,496,441.333343505859,482.666656494141,498750,"2024-11-15","KEJU"
482.666656494141,498.666656494141,468,470.666656494141,484875,"2024-11-18","KEJU"
472,472,426.666656494141,438.666656494141,934875,"2024-11-19","KEJU"
438.666656494141,461.333343505859,438.666656494141,453.333343505859,430125,"2024-11-20","KEJU"
453.333343505859,465.333343505859,444,444,154875,"2024-11-21","KEJU"
445.333343505859,457.333343505859,440,450.666656494141,219750,"2024-11-22","KEJU"
450.666656494141,450.666656494141,444,450.666656494141,140625,"2024-11-25","KEJU"
450.666656494141,460,440,450.666656494141,361875,"2024-11-26","KEJU"
445.333343505859,461.333343505859,444,450.666656494141,891750,"2024-11-28","KEJU"
452,453.333343505859,442.666656494141,449.333343505859,190875,"2024-11-29","KEJU"
449.333343505859,466.666656494141,444,456,740250,"2024-12-02","KEJU"
466.666656494141,466.666656494141,449.333343505859,458.666656494141,290625,"2024-12-03","KEJU"
458.666656494141,466.666656494141,450.666656494141,457.333343505859,356625,"2024-12-04","KEJU"
457.333343505859,457.333343505859,450.666656494141,457.333343505859,78375,"2024-12-05","KEJU"
456,462.666656494141,452,456,174000,"2024-12-06","KEJU"
456,464,452,458.666656494141,318750,"2024-12-09","KEJU"
462.666656494141,506.666656494141,453.333343505859,493.333343505859,972750,"2024-12-10","KEJU"
506.666656494141,506.666656494141,482.666656494141,501.333343505859,499500,"2024-12-11","KEJU"
513.333312988281,518.666687011719,506.666656494141,518.666687011719,510375,"2024-12-12","KEJU"
518.666687011719,526.666687011719,506.666656494141,525.333312988281,423750,"2024-12-13","KEJU"
533.333312988281,573.333312988281,525.333312988281,532,1227375,"2024-12-16","KEJU"
549.333312988281,560,518.666687011719,530.666687011719,522750,"2024-12-17","KEJU"
532,557.333312988281,528,544,663750,"2024-12-18","KEJU"
544,544,512,529.333312988281,586500,"2024-12-19","KEJU"
529.333312988281,581.333312988281,529.333312988281,581.333312988281,745500,"2024-12-20","KEJU"
597.333312988281,682.666687011719,570.666687011719,589.333312988281,1643625,"2024-12-23","KEJU"
613.333312988281,680,600,640,2499750,"2024-12-24","KEJU"
642.666687011719,680,637.333312988281,648,1914375,"2024-12-27","KEJU"
810,810,650,810,2000100,"2024-12-30","KEJU"
1010,1010,865,1010,5227600,"2025-01-02","KEJU"
1100,1235,1000,1190,6867000,"2025-01-03","KEJU"
1200,1275,945,955,4699100,"2025-01-06","KEJU"
955,985,820,885,1664100,"2025-01-07","KEJU"
885,1085,845,1025,4407500,"2025-01-08","KEJU"
1050,1090,975,995,1338300,"2025-01-09","KEJU"
980,995,950,950,780000,"2025-01-10","KEJU"
955,960,895,915,819600,"2025-01-13","KEJU"
915,925,845,855,1518200,"2025-01-14","KEJU"
855,855,745,775,1497300,"2025-01-15","KEJU"
775,850,740,750,966600,"2025-01-16","KEJU"
740,740,650,660,2612000,"2025-01-17","KEJU"
655,655,570,595,2612100,"2025-01-20","KEJU"
595,740,595,740,9666300,"2025-01-21","KEJU"
800,925,800,925,8134800,"2025-01-22","KEJU"
1000,1100,765,790,23698500,"2025-01-23","KEJU"
790,840,700,800,4382000,"2025-01-24","KEJU"
805,805,745,755,2067500,"2025-01-30","KEJU"
755,770,725,735,1346500,"2025-01-31","KEJU"
735,735,680,695,1439700,"2025-02-03","KEJU"
695,820,695,770,4899400,"2025-02-04","KEJU"
770,775,700,735,2237000,"2025-02-05","KEJU"
740,750,695,705,1077200,"2025-02-06","KEJU"
710,715,650,685,1161500,"2025-02-07","KEJU"
685,700,650,660,595300,"2025-02-10","KEJU"
665,680,620,655,561700,"2025-02-11","KEJU"
650,680,640,650,840300,"2025-02-12","KEJU"
650,660,630,635,298600,"2025-02-13","KEJU"
630,650,625,635,319600,"2025-02-14","KEJU"
640,650,625,645,626100,"2025-02-17","KEJU"
645,805,645,805,13929600,"2025-02-18","KEJU"
850,860,725,745,7677300,"2025-02-19","KEJU"
750,800,740,745,3114100,"2025-02-20","KEJU"
755,755,700,725,1156100,"2025-02-21","KEJU"
705,725,680,700,1491800,"2025-02-24","KEJU"
700,775,685,685,3271800,"2025-02-25","KEJU"
685,710,655,655,773900,"2025-02-26","KEJU"
670,750,665,695,1917600,"2025-02-27","KEJU"
705,710,670,675,680500,"2025-02-28","KEJU"
680,720,655,690,1772900,"2025-03-03","KEJU"
690,705,685,685,675300,"2025-03-04","KEJU"