"Open","High","Low","Close","Volume","Date","Emiten"
1125,1125,1125,1125,245800,"2019-11-25","KEJU"
1405,1405,1185,1405,5580000,"2019-11-26","KEJU"
1495,1755,1405,1505,12136600,"2019-11-27","KEJU"
1515,1650,1130,1130,4263000,"2019-11-28","KEJU"
1145,1275,1130,1130,1604100,"2019-11-29","KEJU"
1135,1160,1000,1040,1311500,"2019-12-02","KEJU"
1040,1040,875,945,1358800,"2019-12-03","KEJU"
945,960,900,910,482000,"2019-12-04","KEJU"
910,985,910,935,675800,"2019-12-05","KEJU"
935,940,910,915,212700,"2019-12-06","KEJU"
915,970,900,905,367800,"2019-12-09","KEJU"
905,920,905,910,159600,"2019-12-10","KEJU"
905,915,885,885,238500,"2019-12-11","KEJU"
885,920,885,900,204100,"2019-12-12","KEJU"
905,905,890,895,105400,"2019-12-13","KEJU"
890,905,840,850,113900,"2019-12-16","KEJU"
850,900,850,850,164600,"2019-12-17","KEJU"
850,850,815,820,194400,"2019-12-18","KEJU"
820,870,810,865,215900,"2019-12-19","KEJU"
855,855,810,840,102300,"2019-12-20","KEJU"
840,1035,815,900,845500,"2019-12-23","KEJU"
920,1000,920,1000,1654600,"2019-12-26","KEJU"
1000,1025,950,960,950900,"2019-12-27","KEJU"
960,990,935,940,477000,"2019-12-30","KEJU"
950,975,935,935,273700,"2020-01-02","KEJU"
935,950,935,950,358900,"2020-01-03","KEJU"
950,950,820,860,404200,"2020-01-06","KEJU"
860,880,840,860,119900,"2020-01-07","KEJU"
845,850,820,840,228100,"2020-01-08","KEJU"
840,850,835,850,36500,"2020-01-09","KEJU"
855,865,830,840,143000,"2020-01-10","KEJU"
850,855,835,850,88000,"2020-01-13","KEJU"
850,855,835,845,35400,"2020-01-14","KEJU"
850,850,835,840,103200,"2020-01-15","KEJU"
840,885,840,855,251200,"2020-01-16","KEJU"
875,880,850,855,131600,"2020-01-17","KEJU"
855,855,835,855,58200,"2020-01-20","KEJU"
855,865,840,855,29100,"2020-01-21","KEJU"
840,850,835,845,58000,"2020-01-22","KEJU"
845,870,835,840,50700,"2020-01-23","KEJU"
840,840,830,830,64700,"2020-01-24","KEJU"
830,830,820,820,126600,"2020-01-27","KEJU"
820,825,805,825,124100,"2020-01-28","KEJU"
815,825,810,825,27400,"2020-01-29","KEJU"
805,820,805,820,16000,"2020-01-30","KEJU"
820,820,800,805,120200,"2020-01-31","KEJU"
805,810,800,810,44500,"2020-02-03","KEJU"
810,815,800,815,20800,"2020-02-04","KEJU"
815,815,800,800,10400,"2020-02-05","KEJU"
800,810,785,810,96100,"2020-02-06","KEJU"
810,880,810,870,440300,"2020-02-07","KEJU"
870,880,840,840,576000,"2020-02-10","KEJU"
840,870,825,845,54100,"2020-02-11","KEJU"
845,845,810,825,107200,"2020-02-12","KEJU"
820,820,805,810,163500,"2020-02-13","KEJU"
810,830,810,825,25100,"2020-02-14","KEJU"
820,830,810,825,54300,"2020-02-17","KEJU"
830,830,810,815,39200,"2020-02-18","KEJU"
815,830,815,820,65500,"2020-02-19","KEJU"
825,835,815,835,111200,"2020-02-20","KEJU"
835,855,830,835,127500,"2020-02-21","KEJU"
840,865,840,860,198800,"2020-02-24","KEJU"
850,965,850,910,284100,"2020-02-25","KEJU"
910,930,870,895,164200,"2020-02-26","KEJU"
895,910,850,890,67600,"2020-02-27","KEJU"
890,890,805,815,205500,"2020-02-28","KEJU"
815,850,795,830,135600,"2020-03-02","KEJU"
830,830,800,805,287400,"2020-03-03","KEJU"
805,820,800,815,95900,"2020-03-04","KEJU"
810,820,795,800,327100,"2020-03-05","KEJU"
800,815,800,810,35600,"2020-03-06","KEJU"
800,810,790,790,41900,"2020-03-09","KEJU"
780,795,780,790,47600,"2020-03-10","KEJU"
780,780,780,780,16700,"2020-03-11","KEJU"
780,795,780,780,155600,"2020-03-12","KEJU"
780,780,730,750,60200,"2020-03-13","KEJU"
750,750,730,740,137900,"2020-03-16","KEJU"
730,730,700,700,68500,"2020-03-17","KEJU"
750,750,655,730,4400,"2020-03-18","KEJU"
720,720,680,715,36600,"2020-03-19","KEJU"
710,725,665,725,42200,"2020-03-20","KEJU"
675,720,675,720,1100,"2020-03-23","KEJU"
720,725,720,720,34200,"2020-03-24","KEJU"
720,750,705,730,42700,"2020-03-26","KEJU"
730,750,730,750,106500,"2020-03-27","KEJU"
730,760,730,760,2600,"2020-03-30","KEJU"
730,770,730,755,22100,"2020-03-31","KEJU"
770,770,725,770,52600,"2020-04-01","KEJU"
770,770,765,765,1500,"2020-04-02","KEJU"
755,765,745,745,15300,"2020-04-03","KEJU"
750,750,745,750,7200,"2020-04-06","KEJU"
760,780,760,770,5600,"2020-04-07","KEJU"
770,770,725,755,109400,"2020-04-08","KEJU"
750,750,725,740,44600,"2020-04-09","KEJU"
745,745,725,740,8800,"2020-04-13","KEJU"
735,760,735,760,4000,"2020-04-14","KEJU"
755,755,735,745,1100,"2020-04-15","KEJU"
740,740,720,720,31600,"2020-04-16","KEJU"
750,795,735,740,11700,"2020-04-17","KEJU"
740,760,740,755,8500,"2020-04-20","KEJU"
730,765,715,750,20900,"2020-04-21","KEJU"
730,740,715,720,25300,"2020-04-22","KEJU"
740,745,740,740,1200,"2020-04-23","KEJU"
730,730,715,720,13000,"2020-04-24","KEJU"
740,740,715,740,1900,"2020-04-27","KEJU"
740,740,740,740,100,"2020-04-28","KEJU"
735,735,695,725,20700,"2020-04-29","KEJU"
715,735,715,730,9400,"2020-04-30","KEJU"
730,735,725,725,1300,"2020-05-04","KEJU"
725,725,720,720,7400,"2020-05-05","KEJU"
720,720,720,720,2400,"2020-05-06","KEJU"
715,720,710,720,11400,"2020-05-08","KEJU"
715,720,710,720,7300,"2020-05-11","KEJU"
720,720,720,720,0,"2020-05-12","KEJU"
720,725,720,725,400,"2020-05-13","KEJU"
725,725,715,715,2500,"2020-05-14","KEJU"
720,720,710,720,5100,"2020-05-15","KEJU"
720,720,695,720,12300,"2020-05-18","KEJU"
720,720,705,710,3100,"2020-05-19","KEJU"
715,750,685,745,92300,"2020-05-20","KEJU"
745,765,745,760,128200,"2020-05-26","KEJU"
760,765,760,760,16300,"2020-05-27","KEJU"
755,800,755,795,279300,"2020-05-28","KEJU"
800,900,800,860,508200,"2020-05-29","KEJU"
870,870,815,860,107300,"2020-06-02","KEJU"
865,865,845,850,204900,"2020-06-03","KEJU"
850,870,840,845,161200,"2020-06-04","KEJU"
820,855,820,855,87700,"2020-06-05","KEJU"
860,865,845,855,193500,"2020-06-08","KEJU"
865,870,850,855,70500,"2020-06-09","KEJU"
855,865,845,850,117200,"2020-06-10","KEJU"
840,860,840,845,86800,"2020-06-11","KEJU"
840,845,835,845,74900,"2020-06-12","KEJU"
855,860,840,850,77000,"2020-06-15","KEJU"
850,850,835,850,112100,"2020-06-16","KEJU"
855,855,845,855,104100,"2020-06-17","KEJU"
855,855,850,850,106700,"2020-06-18","KEJU"
845,855,845,850,746600,"2020-06-19","KEJU"
850,860,850,855,69300,"2020-06-22","KEJU"
855,870,850,855,78500,"2020-06-23","KEJU"
855,865,855,865,45100,"2020-06-24","KEJU"
865,865,850,860,72300,"2020-06-25","KEJU"
865,865,855,860,58900,"2020-06-26","KEJU"
865,875,860,860,138000,"2020-06-29","KEJU"
870,885,865,880,289400,"2020-06-30","KEJU"
875,990,875,950,219400,"2020-07-01","KEJU"
960,980,945,965,146400,"2020-07-02","KEJU"
960,980,925,940,85700,"2020-07-03","KEJU"
940,940,915,925,83600,"2020-07-06","KEJU"
925,925,900,925,89400,"2020-07-07","KEJU"
940,940,925,940,94200,"2020-07-08","KEJU"
940,965,940,955,91200,"2020-07-09","KEJU"
955,985,955,980,106000,"2020-07-10","KEJU"
985,1040,985,1015,236600,"2020-07-13","KEJU"
1020,1040,1000,1035,93600,"2020-07-14","KEJU"
1015,1070,965,1070,336600,"2020-07-15","KEJU"
1070,1120,1060,1085,650000,"2020-07-16","KEJU"
1110,1120,1090,1090,645200,"2020-07-17","KEJU"
1100,1120,1095,1115,1936400,"2020-07-20","KEJU"
1120,1130,1095,1125,1538300,"2020-07-21","KEJU"
1050,1060,1050,1050,985500,"2020-07-22","KEJU"
1050,1050,1000,1040,375400,"2020-07-23","KEJU"
1040,1040,1000,1020,229500,"2020-07-24","KEJU"
1000,1030,1000,1020,296800,"2020-07-27","KEJU"
1020,1020,1000,1020,138800,"2020-07-28","KEJU"
1015,1035,1015,1035,291100,"2020-07-29","KEJU"
1040,1040,995,1025,293800,"2020-07-30","KEJU"
1025,1030,970,995,477400,"2020-08-03","KEJU"
995,1025,985,1005,121500,"2020-08-04","KEJU"
1005,1030,995,1030,136600,"2020-08-05","KEJU"
1030,1030,1005,1020,132300,"2020-08-06","KEJU"
1015,1030,1015,1020,284400,"2020-08-07","KEJU"
1020,1100,1020,1070,222200,"2020-08-10","KEJU"
1100,1100,1040,1040,225700,"2020-08-11","KEJU"
1090,1100,1045,1070,131600,"2020-08-12","KEJU"
1110,1110,1050,1065,176800,"2020-08-13","KEJU"
1150,1150,1050,1070,168600,"2020-08-14","KEJU"
1150,1170,1060,1080,185200,"2020-08-18","KEJU"
1080,1110,1080,1080,171500,"2020-08-19","KEJU"
1085,1090,1080,1090,166400,"2020-08-24","KEJU"
1090,1100,1080,1095,133300,"2020-08-25","KEJU"
1170,1170,1080,1115,190200,"2020-08-26","KEJU"
1200,1200,1100,1120,128600,"2020-08-27","KEJU"
1120,1130,1115,1130,179900,"2020-08-28","KEJU"
1140,1260,1140,1225,858200,"2020-08-31","KEJU"
1250,1260,1215,1250,341800,"2020-09-01","KEJU"
1255,1300,1220,1250,238200,"2020-09-02","KEJU"
1255,1290,1230,1250,205900,"2020-09-03","KEJU"
1230,1270,1210,1250,170700,"2020-09-04","KEJU"
1250,1260,1220,1250,187200,"2020-09-07","KEJU"
1300,1300,1235,1240,173000,"2020-09-08","KEJU"
1230,1270,1225,1225,151500,"2020-09-09","KEJU"
1225,1225,1150,1150,524100,"2020-09-10","KEJU"
1120,1250,1075,1250,264700,"2020-09-11","KEJU"
1255,1255,1200,1240,76900,"2020-09-14","KEJU"
1245,1245,1210,1240,160600,"2020-09-15","KEJU"
1225,1235,1170,1230,169400,"2020-09-16","KEJU"
1220,1225,1215,1220,172300,"2020-09-17","KEJU"
1235,1525,1235,1350,2312000,"2020-09-18","KEJU"
1380,1400,1355,1355,877700,"2020-09-21","KEJU"
1355,1360,1265,1285,337600,"2020-09-22","KEJU"
1350,1350,1280,1310,357400,"2020-09-23","KEJU"
1350,1350,1260,1280,80700,"2020-09-24","KEJU"
1300,1300,1250,1255,184000,"2020-09-25","KEJU"
1250,1285,1250,1280,458700,"2020-09-28","KEJU"
1280,1280,1250,1250,521600,"2020-09-29","KEJU"
1250,1280,1250,1255,153700,"2020-09-30","KEJU"
1250,1260,1240,1250,399600,"2020-10-01","KEJU"
1250,1255,1245,1250,191000,"2020-10-02","KEJU"
1255,1270,1250,1265,184600,"2020-10-05","KEJU"
1270,1310,1270,1290,371000,"2020-10-06","KEJU"
1290,1290,1255,1265,562900,"2020-10-07","KEJU"
1265,1265,1235,1235,578100,"2020-10-08","KEJU"
1245,1250,1200,1210,868100,"2020-10-09","KEJU"
1210,1260,1165,1180,1480700,"2020-10-12","KEJU"
1180,1190,1155,1160,694400,"2020-10-13","KEJU"
1180,1220,1160,1215,514200,"2020-10-14","KEJU"
1255,1260,1165,1195,869000,"2020-10-15","KEJU"
1200,1210,1170,1195,582900,"2020-10-16","KEJU"
1195,1200,1165,1165,261100,"2020-10-19","KEJU"
1165,1170,1155,1155,166800,"2020-10-20","KEJU"
1165,1165,1135,1135,236300,"2020-10-21","KEJU"
1135,1160,1130,1140,248200,"2020-10-22","KEJU"
1140,1160,1135,1150,173200,"2020-10-23","KEJU"
1155,1155,1125,1150,218900,"2020-10-26","KEJU"
1135,1150,1135,1145,240000,"2020-10-27","KEJU"
1150,1155,1140,1145,179500,"2020-11-02","KEJU"
1145,1155,1135,1135,135300,"2020-11-03","KEJU"
1150,1160,1140,1140,156600,"2020-11-04","KEJU"
1150,1160,1150,1160,552100,"2020-11-05","KEJU"
1160,1170,1160,1170,434400,"2020-11-06","KEJU"
1170,1170,1140,1155,193500,"2020-11-09","KEJU"
1160,1170,1140,1165,534500,"2020-11-10","KEJU"
1165,1170,1160,1165,237000,"2020-11-11","KEJU"
1165,1165,1150,1165,178300,"2020-11-12","KEJU"
1160,1165,1150,1160,137600,"2020-11-13","KEJU"
1160,1160,1155,1160,175500,"2020-11-16","KEJU"
1160,1160,1125,1150,630200,"2020-11-17","KEJU"
1150,1155,1140,1150,106000,"2020-11-18","KEJU"
1145,1155,1145,1155,305700,"2020-11-19","KEJU"
1155,1155,1140,1155,328100,"2020-11-20","KEJU"
1150,1160,1145,1160,218500,"2020-11-23","KEJU"
1145,1165,1140,1160,144000,"2020-11-24","KEJU"
1140,1300,1140,1280,2287600,"2020-11-25","KEJU"
1290,1300,1245,1280,665800,"2020-11-26","KEJU"
1280,1315,1270,1280,1722300,"2020-11-27","KEJU"
1285,1300,1225,1255,943700,"2020-11-30","KEJU"
1255,1280,1245,1260,444500,"2020-12-01","KEJU"
1260,1285,1260,1280,277700,"2020-12-02","KEJU"
1280,1285,1270,1280,168200,"2020-12-03","KEJU"
1280,1280,1270,1275,66600,"2020-12-04","KEJU"
1275,1315,1275,1315,629000,"2020-12-07","KEJU"
1315,1345,1315,1330,1100000,"2020-12-08","KEJU"
1335,1340,1310,1320,519000,"2020-12-10","KEJU"
1325,1330,1250,1310,711400,"2020-12-11","KEJU"
1310,1310,1270,1280,1540600,"2020-12-14","KEJU"
1280,1300,1275,1280,308800,"2020-12-15","KEJU"
1280,1300,1280,1295,341800,"2020-12-16","KEJU"
1305,1305,1280,1295,152300,"2020-12-17","KEJU"
1295,1305,1295,1300,351000,"2020-12-18","KEJU"
1300,1330,1300,1325,699400,"2020-12-21","KEJU"
1330,1340,1300,1305,294700,"2020-12-22","KEJU"
1310,1335,1305,1330,732300,"2020-12-23","KEJU"
1330,1400,1330,1400,512800,"2020-12-28","KEJU"
1400,1425,1355,1385,322300,"2020-12-29","KEJU"
1385,1390,1345,1355,109600,"2020-12-30","KEJU"
1355,1390,1275,1390,287400,"2021-01-04","KEJU"
1390,1430,1390,1405,370800,"2021-01-05","KEJU"
1410,1450,1400,1410,594000,"2021-01-06","KEJU"
1410,1425,1405,1410,467700,"2021-01-07","KEJU"
1410,1420,1395,1400,732900,"2021-01-08","KEJU"
1390,1405,1350,1375,247000,"2021-01-11","KEJU"
1375,1385,1350,1365,192900,"2021-01-12","KEJU"
1365,1370,1350,1355,103900,"2021-01-13","KEJU"
1355,1375,1350,1350,150300,"2021-01-14","KEJU"
1375,1375,1340,1355,79600,"2021-01-15","KEJU"
1350,1355,1335,1355,245600,"2021-01-18","KEJU"
1350,1355,1345,1350,99800,"2021-01-19","KEJU"
1350,1350,1340,1350,42500,"2021-01-20","KEJU"
1350,1355,1335,1350,40100,"2021-01-21","KEJU"
1355,1500,1340,1450,150400,"2021-01-22","KEJU"
1445,1455,1360,1420,217700,"2021-01-25","KEJU"
1410,1420,1325,1325,314900,"2021-01-26","KEJU"
1325,1330,1300,1310,172100,"2021-01-27","KEJU"
1310,1345,1295,1300,45800,"2021-01-28","KEJU"
1310,1340,1270,1280,96900,"2021-01-29","KEJU"
1320,1370,1255,1370,63100,"2021-02-01","KEJU"
1370,1400,1370,1395,173800,"2021-02-02","KEJU"
1400,1400,1355,1370,65200,"2021-02-03","KEJU"
1380,1400,1350,1380,114000,"2021-02-04","KEJU"
1395,1400,1375,1385,74800,"2021-02-05","KEJU"
1410,1410,1365,1380,126200,"2021-02-08","KEJU"
1385,1400,1370,1395,144100,"2021-02-09","KEJU"
1395,1395,1375,1390,49800,"2021-02-10","KEJU"
1390,1395,1360,1365,99200,"2021-02-11","KEJU"
1385,1410,1365,1400,100400,"2021-02-15","KEJU"
1395,1400,1375,1395,70300,"2021-02-16","KEJU"
1385,1400,1315,1350,318300,"2021-02-17","KEJU"
1330,1350,1295,1350,66000,"2021-02-18","KEJU"
1350,1380,1330,1360,42300,"2021-02-19","KEJU"
1360,1380,1330,1375,62000,"2021-02-22","KEJU"
1375,1375,1340,1370,35300,"2021-02-23","KEJU"
1370,1370,1345,1345,31400,"2021-02-24","KEJU"
1360,1375,1360,1360,28400,"2021-02-25","KEJU"
1375,1375,1345,1370,180500,"2021-02-26","KEJU"
1370,1370,1335,1360,122100,"2021-03-01","KEJU"
1355,1370,1350,1370,240800,"2021-03-02","KEJU"
1375,1375,1340,1350,63700,"2021-03-03","KEJU"
1350,1365,1330,1355,58800,"2021-03-04","KEJU"
1360,1365,1315,1360,61400,"2021-03-05","KEJU"
1360,1360,1345,1350,39900,"2021-03-08","KEJU"
1350,1350,1335,1335,51100,"2021-03-09","KEJU"
1345,1370,1345,1355,118500,"2021-03-10","KEJU"
1355,1365,1335,1360,31600,"2021-03-12","KEJU"
1360,1360,1325,1340,162500,"2021-03-15","KEJU"
1340,1370,1325,1345,53900,"2021-03-16","KEJU"
1335,1340,1330,1340,111600,"2021-03-17","KEJU"
1340,1360,1335,1355,46000,"2021-03-18","KEJU"
1350,1410,1345,1360,161500,"2021-03-19","KEJU"
1360,1370,1350,1370,44600,"2021-03-22","KEJU"
1370,1395,1340,1350,210900,"2021-03-23","KEJU"
1350,1360,1335,1350,62300,"2021-03-24","KEJU"
1350,1360,1335,1360,33300,"2021-03-25","KEJU"
1360,1360,1350,1355,48800,"2021-03-26","KEJU"
1350,1360,1345,1360,10200,"2021-03-29","KEJU"
1360,1365,1350,1355,26400,"2021-03-30","KEJU"
1350,1395,1340,1350,90800,"2021-03-31","KEJU"
1350,1355,1335,1350,21600,"2021-04-01","KEJU"
1335,1355,1335,1350,37700,"2021-04-05","KEJU"
1350,1365,1345,1350,37200,"2021-04-06","KEJU"
1350,1350,1330,1345,52800,"2021-04-07","KEJU"
1345,1345,1330,1345,42000,"2021-04-08","KEJU"
1350,1350,1325,1325,115100,"2021-04-09","KEJU"
1345,1355,1325,1350,33800,"2021-04-12","KEJU"
1350,1350,1320,1350,31900,"2021-04-13","KEJU"
1330,1355,1330,1355,7500,"2021-04-14","KEJU"
1355,1360,1330,1360,36900,"2021-04-15","KEJU"
1360,1360,1330,1350,15900,"2021-04-16","KEJU"
1340,1350,1320,1345,50300,"2021-04-19","KEJU"
1345,1350,1330,1350,16800,"2021-04-20","KEJU"
1345,1350,1315,1325,43900,"2021-04-21","KEJU"
1335,1345,1315,1325,59300,"2021-04-22","KEJU"
1330,1345,1310,1330,10400,"2021-04-23","KEJU"
1325,1330,1315,1330,41800,"2021-04-26","KEJU"
1325,1330,1315,1330,40300,"2021-04-27","KEJU"
1335,1355,1335,1350,38300,"2021-04-28","KEJU"
1345,1350,1315,1345,6600,"2021-04-29","KEJU"
1345,1345,1315,1345,14200,"2021-04-30","KEJU"
1325,1345,1325,1345,8300,"2021-05-03","KEJU"
1345,1350,1330,1350,58200,"2021-05-04","KEJU"
1350,1360,1325,1350,91000,"2021-05-05","KEJU"
1350,1350,1340,1350,3300,"2021-05-06","KEJU"
1345,1360,1330,1330,31800,"2021-05-07","KEJU"
1330,1350,1320,1345,8000,"2021-05-10","KEJU"
1340,1345,1320,1345,66100,"2021-05-11","KEJU"
1345,1345,1305,1325,46600,"2021-05-17","KEJU"
1325,1325,1300,1305,114700,"2021-05-18","KEJU"
1325,1325,1265,1295,76800,"2021-05-19","KEJU"
1295,1300,1205,1210,290200,"2021-05-20","KEJU"
1215,1235,1195,1230,214800,"2021-05-21","KEJU"
1250,1250,1185,1195,205600,"2021-05-24","KEJU"
1185,1195,1125,1140,407500,"2021-05-25","KEJU"
1140,1195,1120,1130,302000,"2021-05-27","KEJU"
1155,1320,1155,1250,107500,"2021-05-28","KEJU"
1255,1270,1245,1255,49300,"2021-05-31","KEJU"
1255,1270,1245,1265,93600,"2021-06-02","KEJU"
1265,1265,1235,1265,48100,"2021-06-03","KEJU"
1260,1290,1220,1290,66000,"2021-06-04","KEJU"
1285,1310,1245,1270,73200,"2021-06-07","KEJU"
1270,1300,1250,1260,196300,"2021-06-08","KEJU"
1260,1300,1255,1255,426400,"2021-06-09","KEJU"
1255,1300,1255,1285,1273200,"2021-06-10","KEJU"
1285,1290,1230,1245,168800,"2021-06-11","KEJU"
1245,1250,1195,1210,185900,"2021-06-14","KEJU"
1210,1270,1210,1230,52700,"2021-06-15","KEJU"
1210,1235,1195,1235,23700,"2021-06-16","KEJU"
1260,1260,1200,1220,41800,"2021-06-17","KEJU"
1220,1220,1180,1205,42000,"2021-06-18","KEJU"
1205,1205,1150,1205,63100,"2021-06-21","KEJU"
1220,1220,1170,1200,140500,"2021-06-22","KEJU"
1200,1225,1180,1200,23900,"2021-06-23","KEJU"
1220,1230,1200,1225,5900,"2021-06-24","KEJU"
1225,1235,1200,1230,29200,"2021-06-25","KEJU"
1225,1230,1200,1200,28300,"2021-06-28","KEJU"
1195,1220,1165,1220,9100,"2021-06-29","KEJU"
1200,1215,1180,1215,11200,"2021-06-30","KEJU"
1200,1210,1195,1195,94600,"2021-07-01","KEJU"
1210,1215,1160,1210,60700,"2021-07-02","KEJU"
1185,1225,1180,1220,47300,"2021-07-05","KEJU"
1220,1220,1185,1200,87000,"2021-07-06","KEJU"
1190,1215,1170,1215,84600,"2021-07-07","KEJU"
1185,1220,1180,1220,19500,"2021-07-08","KEJU"
1215,1215,1190,1215,8000,"2021-07-09","KEJU"
1220,1230,1195,1195,169600,"2021-07-12","KEJU"
1240,1250,1195,1230,20100,"2021-07-13","KEJU"
1230,1265,1190,1200,76800,"2021-07-14","KEJU"
1215,1220,1205,1220,33800,"2021-07-15","KEJU"
1220,1220,1220,1220,3900,"2021-07-16","KEJU"
1220,1225,1200,1200,538700,"2021-07-19","KEJU"
1230,1240,1190,1195,95300,"2021-07-21","KEJU"
1230,1230,1190,1225,35900,"2021-07-22","KEJU"
1200,1220,1190,1215,78200,"2021-07-23","KEJU"
1215,1230,1215,1220,60600,"2021-07-26","KEJU"
1220,1245,1220,1235,47200,"2021-07-27","KEJU"
1235,1245,1205,1220,48700,"2021-07-28","KEJU"
1205,1225,1200,1205,68300,"2021-07-29","KEJU"
1225,1225,1200,1220,14500,"2021-07-30","KEJU"
1220,1220,1210,1215,11200,"2021-08-02","KEJU"
1215,1215,1205,1215,28200,"2021-08-03","KEJU"
1230,1230,1195,1220,26500,"2021-08-04","KEJU"
1220,1250,1205,1240,83400,"2021-08-05","KEJU"
1240,1240,1210,1230,145100,"2021-08-06","KEJU"
1230,1260,1220,1240,141500,"2021-08-09","KEJU"
1240,1325,1240,1310,526600,"2021-08-10","KEJU"
1300,1340,1300,1315,696800,"2021-08-12","KEJU"
1315,1320,1300,1310,144400,"2021-08-13","KEJU"
1310,1315,1305,1310,82500,"2021-08-16","KEJU"
1310,1315,1290,1290,442600,"2021-08-18","KEJU"
1290,1300,1275,1290,129200,"2021-08-19","KEJU"
1285,1320,1285,1310,85000,"2021-08-20","KEJU"
1310,1315,1290,1300,74400,"2021-08-23","KEJU"
1305,1305,1270,1280,133700,"2021-08-24","KEJU"
1280,1280,1245,1255,325900,"2021-08-25","KEJU"
1250,1250,1215,1250,207700,"2021-08-26","KEJU"
1275,1275,1215,1250,145800,"2021-08-27","KEJU"
1250,1300,1230,1285,80200,"2021-08-30","KEJU"
1285,1285,1270,1270,17200,"2021-08-31","KEJU"
1300,1300,1250,1275,44600,"2021-09-01","KEJU"
1300,1310,1255,1260,31800,"2021-09-02","KEJU"
1260,1270,1215,1220,207600,"2021-09-03","KEJU"
1215,1240,1215,1230,129900,"2021-09-06","KEJU"
1235,1255,1225,1245,15000,"2021-09-07","KEJU"
1230,1250,1230,1240,49700,"2021-09-08","KEJU"
1255,1260,1195,1220,284400,"2021-09-09","KEJU"
1200,1240,1180,1200,279300,"2021-09-10","KEJU"
1200,1215,1200,1205,157000,"2021-09-13","KEJU"
1225,1225,1200,1205,90900,"2021-09-14","KEJU"
1205,1210,1200,1210,155500,"2021-09-15","KEJU"
1220,1225,1220,1225,199400,"2021-09-16","KEJU"
1225,1240,1215,1240,51100,"2021-09-17","KEJU"
1240,1240,1225,1225,70500,"2021-09-20","KEJU"
1225,1230,1215,1215,29900,"2021-09-21","KEJU"
1220,1240,1220,1240,15500,"2021-09-22","KEJU"
1240,1245,1210,1225,38300,"2021-09-23","KEJU"
1240,1240,1220,1225,18300,"2021-09-24","KEJU"
1225,1240,1225,1240,74300,"2021-09-27","KEJU"
1240,1240,1200,1240,281600,"2021-09-28","KEJU"
1205,1235,1205,1235,11200,"2021-09-29","KEJU"
1235,1235,1200,1220,102000,"2021-09-30","KEJU"
1220,1225,1195,1210,159200,"2021-10-01","KEJU"
1210,1230,1210,1225,64300,"2021-10-04","KEJU"
1225,1260,1200,1230,110000,"2021-10-05","KEJU"
1205,1230,1205,1230,87700,"2021-10-06","KEJU"
1230,1230,1230,1230,3100,"2021-10-07","KEJU"
1230,1230,1205,1225,83500,"2021-10-08","KEJU"
1225,1225,1210,1225,41700,"2021-10-11","KEJU"
1225,1225,1185,1220,108100,"2021-10-12","KEJU"
1230,1235,1210,1210,168500,"2021-10-13","KEJU"
1220,1230,1215,1225,9700,"2021-10-14","KEJU"
1225,1225,1220,1220,40400,"2021-10-15","KEJU"
1230,1230,1190,1220,89000,"2021-10-18","KEJU"
1220,1235,1210,1230,74200,"2021-10-19","KEJU"
1225,1230,1225,1225,135800,"2021-10-21","KEJU"
1220,1230,1205,1230,5800,"2021-10-22","KEJU"
1230,1230,1215,1230,39500,"2021-10-25","KEJU"
1230,1230,1220,1230,28300,"2021-10-26","KEJU"
1225,1230,1220,1225,33800,"2021-10-27","KEJU"
1225,1230,1200,1205,76900,"2021-10-28","KEJU"
1200,1230,1200,1220,231800,"2021-10-29","KEJU"
1200,1210,1200,1210,246900,"2021-11-01","KEJU"
1210,1210,1190,1200,145300,"2021-11-02","KEJU"
1200,1225,1185,1220,74800,"2021-11-03","KEJU"
1220,1220,1200,1210,23000,"2021-11-04","KEJU"
1210,1215,1200,1205,32900,"2021-11-05","KEJU"
1205,1225,1205,1215,15500,"2021-11-08","KEJU"
1215,1215,1180,1190,555800,"2021-11-09","KEJU"
1190,1210,1190,1210,71100,"2021-11-10","KEJU"
1205,1210,1200,1200,56700,"2021-11-11","KEJU"
1200,1210,1200,1210,5600,"2021-11-12","KEJU"
1205,1210,1200,1210,4800,"2021-11-15","KEJU"
1210,1215,1205,1215,84900,"2021-11-16","KEJU"
1225,1235,1190,1200,454700,"2021-11-17","KEJU"
1200,1210,1190,1200,41500,"2021-11-18","KEJU"
1210,1220,1195,1200,133800,"2021-11-19","KEJU"
1205,1205,1195,1205,43900,"2021-11-22","KEJU"
1210,1210,1195,1200,36200,"2021-11-23","KEJU"
1220,1220,1190,1205,14400,"2021-11-24","KEJU"
1210,1210,1195,1205,70900,"2021-11-25","KEJU"
1205,1210,1190,1205,24700,"2021-11-26","KEJU"
1205,1205,1190,1205,97400,"2021-11-29","KEJU"
1200,1200,1190,1200,54900,"2021-11-30","KEJU"
1205,1205,1190,1195,31000,"2021-12-01","KEJU"
1180,1200,1180,1200,13500,"2021-12-02","KEJU"
1205,1205,1185,1200,4200,"2021-12-03","KEJU"
1195,1200,1180,1190,54900,"2021-12-06","KEJU"
1190,1200,1150,1195,75200,"2021-12-07","KEJU"
1195,1200,1185,1200,13400,"2021-12-08","KEJU"
1195,1200,1190,1200,48900,"2021-12-09","KEJU"
1200,1205,1190,1200,41400,"2021-12-10","KEJU"
1200,1200,1170,1195,95000,"2021-12-13","KEJU"
1185,1195,1170,1195,54700,"2021-12-14","KEJU"
1175,1195,1175,1190,11000,"2021-12-15","KEJU"
1190,1190,1180,1190,46900,"2021-12-16","KEJU"
1190,1190,1180,1190,4600,"2021-12-17","KEJU"
1190,1190,1165,1190,63700,"2021-12-20","KEJU"
1190,1190,1175,1190,52200,"2021-12-21","KEJU"
1185,1200,1180,1200,28200,"2021-12-22","KEJU"
1190,1190,1170,1185,50700,"2021-12-23","KEJU"
1185,1190,1170,1185,32100,"2021-12-24","KEJU"
1180,1200,1170,1180,68700,"2021-12-27","KEJU"
1190,1195,1185,1195,5300,"2021-12-28","KEJU"
1200,1200,1185,1185,22300,"2021-12-29","KEJU"
1190,1190,1175,1185,23700,"2021-12-30","KEJU"
1190,1195,1170,1185,86000,"2022-01-03","KEJU"
1185,1185,1180,1185,4100,"2022-01-04","KEJU"
1195,1195,1170,1180,25300,"2022-01-05","KEJU"
1180,1185,1175,1185,25000,"2022-01-06","KEJU"
1185,1190,1175,1180,34800,"2022-01-07","KEJU"
1180,1180,1170,1180,10300,"2022-01-10","KEJU"
1180,1180,1170,1180,35900,"2022-01-11","KEJU"
1170,1175,1165,1175,16100,"2022-01-12","KEJU"
1175,1175,1165,1175,18300,"2022-01-13","KEJU"
1175,1180,1140,1170,18900,"2022-01-14","KEJU"
1180,1195,1160,1180,16700,"2022-01-17","KEJU"
1165,1180,1160,1165,23900,"2022-01-18","KEJU"
1175,1175,1165,1165,12400,"2022-01-19","KEJU"
1170,1170,1170,1170,6000,"2022-01-20","KEJU"
1165,1170,1160,1170,25200,"2022-01-21","KEJU"
1170,1175,1170,1170,29600,"2022-01-24","KEJU"
1165,1170,1160,1170,24300,"2022-01-25","KEJU"
1165,1170,1140,1170,72600,"2022-01-26","KEJU"
1170,1170,1155,1160,12400,"2022-01-27","KEJU"
1155,1170,1135,1170,45500,"2022-01-28","KEJU"
1170,1170,1135,1135,109400,"2022-01-31","KEJU"
1135,1160,1115,1160,130700,"2022-02-02","KEJU"
1125,1155,1120,1155,22100,"2022-02-03","KEJU"
1155,1155,1125,1155,19100,"2022-02-04","KEJU"
1155,1155,1145,1155,4700,"2022-02-07","KEJU"
1150,1165,1130,1165,20200,"2022-02-08","KEJU"
1160,1165,1130,1160,6300,"2022-02-09","KEJU"
1160,1160,1130,1150,27300,"2022-02-10","KEJU"
1150,1155,1125,1155,13900,"2022-02-11","KEJU"
1140,1150,1130,1145,19500,"2022-02-14","KEJU"
1145,1150,1130,1150,25500,"2022-02-15","KEJU"
1130,1150,1125,1150,20200,"2022-02-16","KEJU"
1130,1150,1125,1145,50700,"2022-02-17","KEJU"
1130,1145,1120,1140,12800,"2022-02-18","KEJU"
1130,1155,1125,1150,33000,"2022-02-21","KEJU"
1130,1145,1125,1135,23600,"2022-02-22","KEJU"
1130,1135,1125,1135,28900,"2022-02-23","KEJU"
1125,1145,1120,1135,59000,"2022-02-24","KEJU"
1125,1145,1125,1140,7000,"2022-02-25","KEJU"
1150,1150,1135,1140,16100,"2022-03-01","KEJU"
1140,1145,1135,1145,41800,"2022-03-02","KEJU"
1145,1195,1130,1135,151000,"2022-03-04","KEJU"
1135,1150,1130,1130,53900,"2022-03-07","KEJU"
1150,1155,1125,1125,92600,"2022-03-08","KEJU"
1125,1125,1120,1125,87300,"2022-03-09","KEJU"
1120,1150,1120,1140,49900,"2022-03-10","KEJU"
1140,1145,1115,1125,72500,"2022-03-11","KEJU"
1145,1145,1110,1140,33000,"2022-03-14","KEJU"
1145,1160,1130,1155,113900,"2022-03-15","KEJU"
1155,1175,1135,1170,175000,"2022-03-16","KEJU"
1160,1170,1145,1150,30200,"2022-03-17","KEJU"
1150,1165,1135,1165,71300,"2022-03-18","KEJU"
1165,1210,1165,1185,320300,"2022-03-21","KEJU"
1190,1200,1180,1195,23700,"2022-03-22","KEJU"
1195,1200,1175,1195,77700,"2022-03-23","KEJU"
1195,1195,1180,1190,70200,"2022-03-24","KEJU"
1190,1195,1180,1190,16900,"2022-03-25","KEJU"
1190,1220,1190,1210,321000,"2022-03-28","KEJU"
1210,1225,1190,1210,427600,"2022-03-29","KEJU"
1215,1225,1200,1210,317200,"2022-03-30","KEJU"
1210,1220,1180,1190,325300,"2022-03-31","KEJU"
1190,1200,1125,1200,724700,"2022-04-01","KEJU"
1180,1200,1145,1170,1203000,"2022-04-04","KEJU"
1170,1170,1150,1170,381700,"2022-04-05","KEJU"
1170,1180,1150,1170,1174800,"2022-04-06","KEJU"
1165,1170,1145,1145,450100,"2022-04-07","KEJU"
1165,1200,1160,1165,267500,"2022-04-08","KEJU"
1165,1175,1135,1165,497000,"2022-04-11","KEJU"
1165,1170,1135,1170,455900,"2022-04-12","KEJU"
1190,1205,1175,1195,105000,"2022-04-13","KEJU"
1195,1210,1180,1210,220900,"2022-04-14","KEJU"
1215,1275,1210,1255,614300,"2022-04-18","KEJU"
1270,1270,1225,1250,177100,"2022-04-19","KEJU"
1235,1260,1225,1260,169800,"2022-04-20","KEJU"
1260,1300,1260,1290,482800,"2022-04-21","KEJU"
1290,1290,1240,1275,406400,"2022-04-22","KEJU"
1280,1305,1270,1285,635500,"2022-04-25","KEJU"
1280,1285,1245,1250,386400,"2022-04-26","KEJU"
1250,1280,1245,1270,51700,"2022-04-27","KEJU"
1270,1280,1245,1280,202000,"2022-04-28","KEJU"
1280,1290,1200,1290,383800,"2022-05-09","KEJU"
1290,1290,1245,1250,134900,"2022-05-10","KEJU"
1290,1290,1210,1240,953400,"2022-05-11","KEJU"
1240,1280,1205,1245,541000,"2022-05-12","KEJU"
1200,1250,1180,1250,133000,"2022-05-13","KEJU"
1250,1250,1190,1230,30500,"2022-05-17","KEJU"
1200,1250,1175,1230,301600,"2022-05-18","KEJU"
1185,1220,1175,1215,263800,"2022-05-19","KEJU"
1210,1245,1210,1215,135400,"2022-05-20","KEJU"
1245,1280,1230,1275,184300,"2022-05-23","KEJU"
1270,1340,1245,1340,597000,"2022-05-24","KEJU"
1340,1340,1260,1280,489700,"2022-05-25","KEJU"
1280,1300,1280,1285,98500,"2022-05-27","KEJU"
1285,1300,1275,1280,268700,"2022-05-30","KEJU"
1280,1285,1250,1280,357500,"2022-05-31","KEJU"
1280,1280,1230,1255,150200,"2022-06-02","KEJU"
1255,1255,1220,1250,308700,"2022-06-03","KEJU"
1250,1275,1240,1255,285200,"2022-06-06","KEJU"
1255,1270,1250,1270,75200,"2022-06-07","KEJU"
1265,1265,1260,1265,230100,"2022-06-08","KEJU"
1250,1275,1240,1250,112000,"2022-06-09","KEJU"
1245,1265,1245,1265,221400,"2022-06-10","KEJU"
1250,1250,1240,1250,145600,"2022-06-13","KEJU"
1250,1265,1240,1265,135700,"2022-06-14","KEJU"
1265,1280,1230,1255,117300,"2022-06-15","KEJU"
1255,1275,1245,1270,42000,"2022-06-16","KEJU"
1270,1270,1235,1270,265900,"2022-06-17","KEJU"
1270,1285,1265,1285,163100,"2022-06-20","KEJU"
1285,1285,1270,1280,28000,"2022-06-21","KEJU"
1280,1290,1280,1290,69500,"2022-06-22","KEJU"
1300,1300,1280,1280,240700,"2022-06-23","KEJU"
1295,1295,1280,1285,190400,"2022-06-24","KEJU"
1280,1285,1275,1275,79100,"2022-06-27","KEJU"
1275,1290,1270,1290,7600,"2022-06-28","KEJU"
1290,1290,1275,1285,200500,"2022-06-29","KEJU"
1275,1290,1275,1275,139800,"2022-06-30","KEJU"
1275,1290,1260,1270,122400,"2022-07-01","KEJU"
1285,1285,1210,1255,251000,"2022-07-04","KEJU"
1260,1300,1255,1285,271600,"2022-07-05","KEJU"
1285,1285,1260,1285,2600,"2022-07-06","KEJU"
1275,1285,1265,1275,63600,"2022-07-07","KEJU"
1275,1295,1275,1290,93000,"2022-07-08","KEJU"
1280,1335,1280,1320,62300,"2022-07-11","KEJU"
1320,1330,1285,1290,179300,"2022-07-12","KEJU"
1290,1300,1280,1300,215300,"2022-07-13","KEJU"
1300,1315,1300,1300,379800,"2022-07-14","KEJU"
1300,1380,1300,1325,211200,"2022-07-15","KEJU"
1325,1400,1325,1400,169900,"2022-07-18","KEJU"
1400,1525,1400,1510,387500,"2022-07-19","KEJU"
1510,1620,1510,1600,657400,"2022-07-20","KEJU"
1600,1600,1520,1565,117000,"2022-07-21","KEJU"
1570,1670,1570,1600,272200,"2022-07-22","KEJU"
1590,1655,1580,1655,92500,"2022-07-25","KEJU"
1650,1710,1595,1710,306400,"2022-07-26","KEJU"
1700,1715,1645,1645,308300,"2022-07-27","KEJU"
1645,1665,1570,1595,330400,"2022-07-28","KEJU"
1590,1725,1560,1595,309400,"2022-07-29","KEJU"
1590,1625,1500,1505,418300,"2022-08-01","KEJU"
1510,1510,1450,1480,239200,"2022-08-02","KEJU"
1460,1560,1460,1480,126800,"2022-08-03","KEJU"
1480,1560,1450,1545,69300,"2022-08-04","KEJU"
1545,1545,1500,1545,44800,"2022-08-05","KEJU"
1520,1545,1490,1530,95400,"2022-08-08","KEJU"
1490,1530,1460,1475,215200,"2022-08-09","KEJU"
1480,1480,1460,1470,18800,"2022-08-10","KEJU"
1490,1540,1470,1510,7000,"2022-08-11","KEJU"
1510,1510,1485,1495,124700,"2022-08-12","KEJU"
1490,1500,1480,1500,99600,"2022-08-15","KEJU"
1500,1500,1485,1485,28900,"2022-08-16","KEJU"
1485,1750,1485,1550,177700,"2022-08-18","KEJU"
1550,1570,1510,1550,39400,"2022-08-19","KEJU"
1550,1550,1485,1500,134200,"2022-08-22","KEJU"
1500,1500,1480,1500,40500,"2022-08-23","KEJU"
1500,1500,1490,1495,12700,"2022-08-24","KEJU"
1495,1500,1490,1490,46200,"2022-08-25","KEJU"
1495,1495,1450,1470,328600,"2022-08-26","KEJU"
1470,1470,1460,1470,23500,"2022-08-29","KEJU"
1450,1500,1440,1440,120800,"2022-08-30","KEJU"
1440,1485,1420,1485,127600,"2022-08-31","KEJU"
1485,1495,1450,1475,68700,"2022-09-01","KEJU"
1480,1480,1440,1440,80100,"2022-09-02","KEJU"
1440,1465,1420,1440,165600,"2022-09-05","KEJU"
1440,1495,1435,1450,12600,"2022-09-06","KEJU"
1430,1440,1425,1435,143000,"2022-09-07","KEJU"
1430,1570,1430,1540,285900,"2022-09-08","KEJU"
1540,1560,1465,1530,21800,"2022-09-09","KEJU"
1520,1560,1485,1535,56200,"2022-09-12","KEJU"
1525,1535,1440,1515,260400,"2022-09-13","KEJU"
1545,1545,1470,1520,4500,"2022-09-14","KEJU"
1515,1525,1470,1520,29200,"2022-09-15","KEJU"
1520,1520,1430,1470,41200,"2022-09-16","KEJU"
1485,1490,1460,1490,22900,"2022-09-19","KEJU"
1470,1485,1425,1435,64400,"2022-09-20","KEJU"
1430,1485,1430,1460,87000,"2022-09-21","KEJU"
1460,1465,1435,1465,24800,"2022-09-22","KEJU"
1455,1470,1430,1470,88600,"2022-09-23","KEJU"
1475,1475,1425,1425,23300,"2022-09-26","KEJU"
1425,1450,1425,1445,25000,"2022-09-27","KEJU"
1425,1445,1425,1445,15800,"2022-09-28","KEJU"
1425,1425,1425,1425,17700,"2022-09-29","KEJU"
1430,1500,1425,1440,120300,"2022-09-30","KEJU"
1440,1440,1430,1435,14000,"2022-10-03","KEJU"
1430,1435,1430,1435,45000,"2022-10-04","KEJU"
1435,1475,1430,1465,26800,"2022-10-05","KEJU"
1465,1465,1445,1445,1400,"2022-10-06","KEJU"
1445,1450,1435,1450,9900,"2022-10-07","KEJU"
1430,1470,1420,1455,20300,"2022-10-10","KEJU"
1455,1455,1425,1445,22300,"2022-10-11","KEJU"
1430,1435,1420,1435,40900,"2022-10-12","KEJU"
1425,1425,1395,1420,246200,"2022-10-13","KEJU"
1420,1500,1415,1500,1584900,"2022-10-14","KEJU"
1495,1500,1415,1435,168500,"2022-10-17","KEJU"
1430,1460,1410,1410,56200,"2022-10-18","KEJU"
1410,1435,1410,1435,6200,"2022-10-19","KEJU"
1430,1435,1420,1435,23800,"2022-10-20","KEJU"
1425,1430,1420,1430,45900,"2022-10-21","KEJU"
1420,1435,1420,1435,14200,"2022-10-24","KEJU"
1435,1440,1425,1440,16900,"2022-10-25","KEJU"
1440,1440,1420,1430,19900,"2022-10-26","KEJU"
1440,1465,1435,1465,28300,"2022-10-27","KEJU"
1435,1455,1430,1455,89100,"2022-10-28","KEJU"
1455,1455,1435,1440,287300,"2022-10-31","KEJU"
1435,1435,1430,1430,7400,"2022-11-01","KEJU"
1430,1435,1425,1435,6800,"2022-11-02","KEJU"
1430,1435,1410,1435,77400,"2022-11-03","KEJU"
1430,1430,1410,1430,1100,"2022-11-04","KEJU"
1430,1430,1410,1430,34400,"2022-11-07","KEJU"
1430,1435,1430,1435,67800,"2022-11-08","KEJU"
1435,1465,1430,1440,68700,"2022-11-09","KEJU"
1435,1435,1435,1435,300,"2022-11-10","KEJU"
1435,1435,1380,1415,182800,"2022-11-11","KEJU"
1415,1415,1385,1415,107300,"2022-11-14","KEJU"
1415,1420,1405,1420,3500,"2022-11-15","KEJU"
1420,1425,1420,1425,97900,"2022-11-16","KEJU"
1390,1420,1390,1420,3900,"2022-11-17","KEJU"
1420,1420,1395,1420,38900,"2022-11-18","KEJU"
1395,1405,1395,1405,3200,"2022-11-21","KEJU"
1410,1425,1410,1425,71700,"2022-11-22","KEJU"
1425,1425,1425,1425,100,"2022-11-23","KEJU"
1420,1420,1405,1405,1700,"2022-11-24","KEJU"
1400,1420,1400,1415,35900,"2022-11-25","KEJU"
1410,1415,1390,1390,52300,"2022-11-28","KEJU"
1400,1420,1395,1420,2200,"2022-11-29","KEJU"
1420,1420,1380,1420,22400,"2022-11-30","KEJU"
1390,1390,1390,1390,900,"2022-12-01","KEJU"
1390,1405,1300,1400,98400,"2022-12-02","KEJU"
1400,1400,1380,1395,39700,"2022-12-05","KEJU"
1390,1420,1340,1420,289900,"2022-12-06","KEJU"
1410,1410,1400,1400,22400,"2022-12-07","KEJU"
1410,1410,1390,1390,3700,"2022-12-08","KEJU"
1390,1390,1390,1390,0,"2022-12-09","KEJU"
1340,1390,1300,1390,17000,"2022-12-12","KEJU"
1385,1400,1380,1400,4800,"2022-12-13","KEJU"
1390,1435,1375,1435,2300,"2022-12-14","KEJU"
1430,1430,1375,1410,14100,"2022-12-15","KEJU"
1375,1400,1350,1400,71800,"2022-12-16","KEJU"
1400,1400,1390,1390,6900,"2022-12-19","KEJU"
1390,1400,1375,1400,10400,"2022-12-20","KEJU"
1400,1400,1380,1400,500,"2022-12-21","KEJU"
1385,1445,1385,1445,58000,"2022-12-22","KEJU"
1445,1445,1445,1445,0,"2022-12-23","KEJU"
1410,1410,1345,1400,43700,"2022-12-26","KEJU"
1400,1400,1400,1400,3200,"2022-12-27","KEJU"
1385,1385,1385,1385,21600,"2022-12-28","KEJU"
1385,1390,1355,1385,45800,"2022-12-29","KEJU"
1385,1435,1385,1430,5700,"2022-12-30","KEJU"
1430,1430,1400,1400,6400,"2023-01-02","KEJU"
1365,1415,1310,1405,41300,"2023-01-03","KEJU"
1400,1405,1365,1400,3400,"2023-01-04","KEJU"
1400,1400,1325,1400,65200,"2023-01-05","KEJU"
1400,1400,1340,1400,2700,"2023-01-06","KEJU"
1390,1400,1360,1400,25500,"2023-01-09","KEJU"
1400,1400,1400,1400,3900,"2023-01-10","KEJU"
1360,1400,1355,1395,49900,"2023-01-11","KEJU"
1385,1385,1360,1370,15400,"2023-01-12","KEJU"
1355,1355,1355,1355,10900,"2023-01-13","KEJU"
1355,1355,1330,1355,20400,"2023-01-16","KEJU"
1350,1375,1350,1375,3900,"2023-01-17","KEJU"
1375,1380,1340,1370,20700,"2023-01-18","KEJU"
1365,1390,1300,1390,250500,"2023-01-19","KEJU"
1390,1400,1350,1390,15300,"2023-01-20","KEJU"
1360,1390,1315,1380,23900,"2023-01-24","KEJU"
1380,1385,1350,1380,8700,"2023-01-25","KEJU"
1380,1380,1360,1380,4900,"2023-01-26","KEJU"
1380,1380,1380,1380,2200,"2023-01-27","KEJU"
1380,1380,1350,1375,18900,"2023-01-30","KEJU"
1390,1390,1370,1375,2300,"2023-01-31","KEJU"
1380,1380,1375,1375,1100,"2023-02-01","KEJU"
1380,1385,1370,1375,21300,"2023-02-02","KEJU"
1370,1375,1370,1375,4600,"2023-02-03","KEJU"
1375,1375,1370,1375,2500,"2023-02-06","KEJU"
1370,1375,1370,1375,11500,"2023-02-07","KEJU"
1375,1375,1340,1375,21500,"2023-02-08","KEJU"
1375,1375,1370,1375,5200,"2023-02-09","KEJU"
1370,1375,1355,1375,9100,"2023-02-10","KEJU"
1375,1375,1355,1370,14000,"2023-02-13","KEJU"
1370,1370,1360,1370,51500,"2023-02-14","KEJU"
1360,1360,1360,1360,10400,"2023-02-15","KEJU"
1360,1370,1335,1370,9300,"2023-02-16","KEJU"
1350,1370,1335,1360,8900,"2023-02-17","KEJU"
1350,1360,1350,1350,14300,"2023-02-20","KEJU"
1360,1360,1330,1360,86500,"2023-02-21","KEJU"
1330,1360,1330,1355,10400,"2023-02-22","KEJU"
1355,1370,1300,1370,63500,"2023-02-23","KEJU"
1370,1375,1350,1370,8200,"2023-02-24","KEJU"
1370,1375,1370,1370,4000,"2023-02-27","KEJU"
1385,1385,1370,1370,3700,"2023-02-28","KEJU"
1370,1385,1275,1275,680800,"2023-03-01","KEJU"
1275,1275,1190,1190,727700,"2023-03-02","KEJU"
1190,1240,1185,1235,174500,"2023-03-03","KEJU"
1235,1275,1210,1240,15500,"2023-03-06","KEJU"
1240,1315,1240,1300,193600,"2023-03-07","KEJU"
1300,1300,1260,1295,63200,"2023-03-08","KEJU"
1295,1315,1295,1300,18800,"2023-03-09","KEJU"
1300,1315,1275,1295,9900,"2023-03-10","KEJU"
1290,1310,1250,1310,13400,"2023-03-13","KEJU"
1305,1305,1305,1305,3400,"2023-03-14","KEJU"
1305,1310,1305,1310,19600,"2023-03-15","KEJU"
1265,1305,1265,1305,3800,"2023-03-16","KEJU"
1275,1305,1275,1305,3600,"2023-03-17","KEJU"
1275,1305,1275,1305,2700,"2023-03-20","KEJU"
1305,1305,1295,1300,3900,"2023-03-21","KEJU"
1275,1300,1270,1300,2700,"2023-03-24","KEJU"
1300,1300,1275,1290,3400,"2023-03-27","KEJU"
1290,1300,1260,1300,12300,"2023-03-28","KEJU"
1300,1300,1300,1300,2400,"2023-03-29","KEJU"
1300,1310,1300,1310,15600,"2023-03-30","KEJU"
1305,1305,1270,1300,12200,"2023-03-31","KEJU"
1300,1300,1285,1300,5300,"2023-04-03","KEJU"
1305,1305,1275,1305,22100,"2023-04-04","KEJU"
1305,1305,1290,1305,4400,"2023-04-05","KEJU"
1300,1300,1280,1295,8000,"2023-04-06","KEJU"
1295,1295,1295,1295,33400,"2023-04-10","KEJU"
1295,1295,1290,1295,44600,"2023-04-11","KEJU"
1295,1315,1285,1300,178700,"2023-04-12","KEJU"
1300,1315,1300,1305,159900,"2023-04-13","KEJU"
1305,1310,1300,1310,86400,"2023-04-14","KEJU"
1315,1330,1310,1320,51300,"2023-04-17","KEJU"
1320,1330,1310,1330,94800,"2023-04-18","KEJU"
1330,1355,1330,1340,127600,"2023-04-26","KEJU"
1350,1355,1335,1340,256600,"2023-04-27","KEJU"
1300,1300,1250,1285,225700,"2023-04-28","KEJU"
1285,1290,1255,1265,78700,"2023-05-02","KEJU"
1265,1265,1250,1265,7800,"2023-05-03","KEJU"
1255,1265,1255,1265,17700,"2023-05-04","KEJU"
1265,1265,1250,1260,4400,"2023-05-05","KEJU"
1250,1290,1240,1265,19500,"2023-05-08","KEJU"
1245,1270,1195,1255,38400,"2023-05-09","KEJU"
1250,1255,1235,1240,7000,"2023-05-10","KEJU"
1240,1245,1210,1245,22400,"2023-05-11","KEJU"
1245,1245,1215,1245,6900,"2023-05-12","KEJU"
1240,1240,1200,1230,78000,"2023-05-15","KEJU"
1230,1240,1210,1235,14600,"2023-05-16","KEJU"
1235,1235,1215,1235,2700,"2023-05-17","KEJU"
1235,1235,1230,1230,700,"2023-05-19","KEJU"
1230,1260,1230,1240,29700,"2023-05-22","KEJU"
1220,1235,1215,1225,10600,"2023-05-23","KEJU"
1220,1220,1215,1220,15200,"2023-05-24","KEJU"
1245,1245,1215,1215,6100,"2023-05-25","KEJU"
1215,1220,1200,1220,31900,"2023-05-26","KEJU"
1220,1240,1200,1205,13000,"2023-05-29","KEJU"
1205,1225,1170,1225,44600,"2023-05-30","KEJU"
1220,1225,1200,1225,1500,"2023-05-31","KEJU"
1225,1250,1225,1245,1500,"2023-06-05","KEJU"
1245,1245,1235,1235,300,"2023-06-06","KEJU"
1205,1235,1145,1190,185500,"2023-06-07","KEJU"
1190,1190,1100,1130,738500,"2023-06-08","KEJU"
1145,1160,1140,1160,36600,"2023-06-09","KEJU"
1160,1175,1145,1175,54600,"2023-06-12","KEJU"
1180,1180,1170,1175,12300,"2023-06-13","KEJU"
1175,1185,1170,1175,19500,"2023-06-14","KEJU"
1170,1185,1130,1165,267800,"2023-06-15","KEJU"
1140,1165,1140,1165,12900,"2023-06-16","KEJU"
1165,1180,1165,1180,95900,"2023-06-19","KEJU"
1180,1180,1155,1175,7000,"2023-06-20","KEJU"
1190,1190,1175,1185,5400,"2023-06-21","KEJU"
1185,1185,1175,1185,11600,"2023-06-22","KEJU"
1185,1185,1155,1155,15500,"2023-06-23","KEJU"
1185,1185,1160,1185,3800,"2023-06-26","KEJU"
1185,1190,1160,1190,23100,"2023-06-27","KEJU"
1190,1225,1190,1225,126100,"2023-07-03","KEJU"
1220,1240,1150,1230,37400,"2023-07-04","KEJU"
1230,1325,1210,1315,172000,"2023-07-05","KEJU"
1310,1310,1280,1280,50700,"2023-07-06","KEJU"
1280,1300,1280,1300,25100,"2023-07-07","KEJU"
1300,1300,1280,1285,73500,"2023-07-10","KEJU"
1285,1285,1275,1285,34100,"2023-07-11","KEJU"
1270,1290,1270,1280,26600,"2023-07-12","KEJU"
1280,1305,1265,1280,36600,"2023-07-13","KEJU"
1265,1280,1265,1280,16600,"2023-07-14","KEJU"
1270,1280,1270,1280,24400,"2023-07-17","KEJU"
1275,1275,1190,1210,460100,"2023-07-18","KEJU"
1215,1275,1210,1250,41300,"2023-07-20","KEJU"
1250,1280,1220,1270,39700,"2023-07-21","KEJU"
1270,1280,1250,1280,71700,"2023-07-24","KEJU"
1250,1280,1250,1275,20400,"2023-07-25","KEJU"
1250,1270,1250,1270,11900,"2023-07-26","KEJU"
1275,1285,1250,1275,116200,"2023-07-27","KEJU"
1255,1255,1150,1230,349700,"2023-07-28","KEJU"
1225,1235,1195,1200,61800,"2023-07-31","KEJU"
1200,1225,1195,1200,28900,"2023-08-01","KEJU"
1225,1225,1195,1220,13300,"2023-08-02","KEJU"
1200,1230,1200,1225,14600,"2023-08-03","KEJU"
1200,1210,1200,1205,40800,"2023-08-04","KEJU"
1200,1210,1200,1205,37800,"2023-08-07","KEJU"
1205,1210,1195,1200,56600,"2023-08-08","KEJU"
1205,1210,1195,1200,32800,"2023-08-09","KEJU"
1200,1200,1190,1200,40100,"2023-08-10","KEJU"
1195,1235,1195,1200,21600,"2023-08-11","KEJU"
1195,1200,1190,1195,15600,"2023-08-14","KEJU"
1180,1210,1180,1210,35400,"2023-08-15","KEJU"
1200,1210,1200,1210,3800,"2023-08-16","KEJU"
1190,1200,1190,1200,400,"2023-08-18","KEJU"
1195,1220,1185,1205,41700,"2023-08-21","KEJU"
1190,1210,1190,1200,12300,"2023-08-22","KEJU"
1195,1210,1180,1205,30600,"2023-08-23","KEJU"
1205,1205,1190,1205,13200,"2023-08-24","KEJU"
1195,1195,1195,1195,1500,"2023-08-25","KEJU"
1190,1205,1190,1205,9400,"2023-08-28","KEJU"
1185,1205,1185,1190,80200,"2023-08-29","KEJU"
1200,1200,1200,1200,2900,"2023-08-30","KEJU"
1200,1210,1200,1205,800,"2023-08-31","KEJU"
1200,1200,1200,1200,1100,"2023-09-01","KEJU"
1200,1200,1190,1190,2400,"2023-09-04","KEJU"
1185,1195,1185,1190,117100,"2023-09-05","KEJU"
1185,1185,1180,1180,18500,"2023-09-06","KEJU"
1180,1180,1170,1175,47100,"2023-09-07","KEJU"
1175,1175,1170,1170,17800,"2023-09-08","KEJU"
1165,1175,1165,1165,32500,"2023-09-11","KEJU"
1165,1170,1165,1165,29400,"2023-09-12","KEJU"
1170,1170,1170,1170,13500,"2023-09-13","KEJU"
1170,1210,1160,1195,44000,"2023-09-14","KEJU"
1195,1205,1160,1205,2900,"2023-09-15","KEJU"
1205,1205,1165,1205,7200,"2023-09-18","KEJU"
1170,1210,1170,1200,2300,"2023-09-19","KEJU"
1180,1195,1175,1195,6400,"2023-09-20","KEJU"
1180,1200,1175,1200,6300,"2023-09-21","KEJU"
1175,1200,1170,1200,30900,"2023-09-22","KEJU"
1200,1200,1165,1200,14600,"2023-09-25","KEJU"
1205,1205,1170,1205,6700,"2023-09-26","KEJU"
1200,1205,1170,1205,1300,"2023-09-27","KEJU"
1165,1195,1155,1195,15300,"2023-09-29","KEJU"
1195,1195,1170,1195,400,"2023-10-02","KEJU"
1175,1195,1175,1195,3400,"2023-10-03","KEJU"
1155,1190,1155,1190,1600,"2023-10-04","KEJU"
1150,1190,1150,1190,1300,"2023-10-05","KEJU"
1190,1190,1190,1190,600,"2023-10-06","KEJU"
1155,1195,1155,1195,7700,"2023-10-09","KEJU"
1155,1195,1155,1180,7900,"2023-10-10","KEJU"
1160,1170,1160,1170,1500,"2023-10-11","KEJU"
1170,1185,1160,1185,8700,"2023-10-12","KEJU"
1155,1170,1155,1170,1800,"2023-10-13","KEJU"
1180,1190,1165,1180,9100,"2023-10-16","KEJU"
1180,1180,1165,1165,9500,"2023-10-17","KEJU"
1185,1200,1170,1190,1700,"2023-10-18","KEJU"
1160,1185,1160,1185,6500,"2023-10-19","KEJU"
1190,1190,1160,1185,1700,"2023-10-20","KEJU"
1200,1200,1165,1190,2000,"2023-10-23","KEJU"
1165,1190,1165,1190,1100,"2023-10-24","KEJU"
1165,1190,1165,1185,1100,"2023-10-25","KEJU"
1170,1170,1165,1165,3600,"2023-10-26","KEJU"
1160,1160,1145,1160,38500,"2023-10-27","KEJU"
1140,1165,1140,1165,8000,"2023-10-30","KEJU"
1165,1165,1145,1150,2400,"2023-10-31","KEJU"
1135,1150,1135,1135,473100,"2023-11-01","KEJU"
1135,1180,1130,1150,15000,"2023-11-02","KEJU"
1155,1185,1155,1185,300,"2023-11-03","KEJU"
1180,1185,1170,1185,4500,"2023-11-06","KEJU"
1150,1175,1135,1165,15100,"2023-11-07","KEJU"
1165,1165,1165,1165,0,"2023-11-08","KEJU"
1145,1165,1135,1165,3800,"2023-11-09","KEJU"
1150,1160,1110,1160,1800,"2023-11-10","KEJU"
1150,1150,1135,1145,1400,"2023-11-13","KEJU"
1140,1145,1140,1140,4000,"2023-11-14","KEJU"
1140,1150,1105,1150,17700,"2023-11-15","KEJU"
1140,1150,1135,1150,600,"2023-11-16","KEJU"
1150,1150,1115,1120,11200,"2023-11-17","KEJU"
1135,1150,1115,1150,2200,"2023-11-20","KEJU"
1150,1150,1135,1140,1000,"2023-11-21","KEJU"
1140,1145,1135,1145,900,"2023-11-22","KEJU"
1145,1145,1145,1145,100,"2023-11-23","KEJU"
1115,1145,1115,1145,4500,"2023-11-24","KEJU"
1135,1165,1135,1165,10100,"2023-11-27","KEJU"
1160,1160,1160,1160,900,"2023-11-28","KEJU"
1130,1175,1120,1175,9600,"2023-11-29","KEJU"
1150,1170,1150,1170,34300,"2023-11-30","KEJU"
1170,1170,1170,1170,1300,"2023-12-01","KEJU"
1125,1150,1120,1150,7200,"2023-12-04","KEJU"
1130,1150,1115,1140,46200,"2023-12-05","KEJU"
1140,1145,1130,1140,55700,"2023-12-06","KEJU"
1150,1150,1150,1150,300,"2023-12-07","KEJU"
1145,1150,1115,1145,1000,"2023-12-08","KEJU"
1120,1145,1120,1145,2800,"2023-12-11","KEJU"
1125,1145,1110,1145,20500,"2023-12-12","KEJU"
1125,1165,1125,1165,400,"2023-12-13","KEJU"
1125,1155,1125,1150,7300,"2023-12-14","KEJU"
1125,1160,1125,1145,6100,"2023-12-15","KEJU"
1145,1145,1145,1145,0,"2023-12-18","KEJU"
1150,1150,1150,1150,100,"2023-12-19","KEJU"
1150,1150,1130,1150,400,"2023-12-20","KEJU"
1150,1150,1110,1140,5000,"2023-12-21","KEJU"
1140,1140,1140,1140,11600,"2023-12-22","KEJU"
1140,1200,1140,1200,1600,"2023-12-27","KEJU"
1175,1180,1115,1145,29000,"2023-12-28","KEJU"
1140,1155,1125,1155,4900,"2023-12-29","KEJU"
1135,1160,1135,1150,4100,"2024-01-02","KEJU"
1145,1165,1145,1155,3300,"2024-01-03","KEJU"
1155,1155,1145,1150,12600,"2024-01-04","KEJU"
1145,1165,1145,1165,8600,"2024-01-05","KEJU"
1160,1170,1155,1170,16900,"2024-01-08","KEJU"
1165,1165,1165,1165,300,"2024-01-09","KEJU"
1170,1170,1155,1155,2100,"2024-01-10","KEJU"
1155,1200,1155,1200,2200,"2024-01-11","KEJU"
1180,1180,1160,1180,56600,"2024-01-12","KEJU"
1180,1180,1160,1175,35200,"2024-01-15","KEJU"
1175,1175,1160,1165,132300,"2024-01-16","KEJU"
1150,1180,1150,1180,10900,"2024-01-17","KEJU"
1190,1190,1165,1170,8000,"2024-01-18","KEJU"
1165,1180,1160,1180,23200,"2024-01-19","KEJU"
1180,1180,1155,1165,7400,"2024-01-22","KEJU"
1155,1175,1155,1175,800,"2024-01-23","KEJU"
1165,1180,1155,1180,9500,"2024-01-24","KEJU"
1180,1180,1165,1180,1400,"2024-01-25","KEJU"
1160,1175,1160,1175,6200,"2024-01-26","KEJU"
1160,1175,1160,1175,20100,"2024-01-29","KEJU"
1160,1175,1160,1175,2800,"2024-01-30","KEJU"
1165,1185,1165,1185,12500,"2024-01-31","KEJU"
1180,1180,1160,1175,26800,"2024-02-01","KEJU"
1160,1175,1150,1175,9500,"2024-02-02","KEJU"
1175,1175,1160,1175,18600,"2024-02-05","KEJU"
1175,1185,1145,1175,5700,"2024-02-06","KEJU"
1160,1175,1155,1175,17000,"2024-02-07","KEJU"
1175,1180,1160,1180,40300,"2024-02-12","KEJU"
1180,1180,1160,1180,9000,"2024-02-13","KEJU"
1160,1180,1160,1180,30200,"2024-02-15","KEJU"
1175,1180,1140,1175,9800,"2024-02-16","KEJU"
1125,1175,1125,1165,13600,"2024-02-19","KEJU"
1160,1165,1155,1165,33500,"2024-02-20","KEJU"
1160,1170,1160,1170,7800,"2024-02-21","KEJU"
1160,1165,1145,1165,39900,"2024-02-22","KEJU"
1155,1165,1155,1165,38400,"2024-02-23","KEJU"
1165,1175,1155,1165,15800,"2024-02-26","KEJU"
1170,1175,1155,1175,65700,"2024-02-27","KEJU"
1175,1175,1160,1165,26800,"2024-02-28","KEJU"
1155,1165,1145,1165,47500,"2024-02-29","KEJU"
1145,1160,1135,1160,93900,"2024-03-01","KEJU"
1160,1165,1155,1165,13700,"2024-03-04","KEJU"
1160,1165,1160,1160,34700,"2024-03-05","KEJU"
1130,1165,1130,1160,53600,"2024-03-06","KEJU"
1160,1165,1145,1160,48200,"2024-03-07","KEJU"
1160,1165,1160,1165,30800,"2024-03-08","KEJU"
1165,1165,1155,1160,13500,"2024-03-13","KEJU"
1160,1165,1155,1165,21000,"2024-03-14","KEJU"
1155,1165,1140,1140,174200,"2024-03-15","KEJU"
1150,1150,1140,1150,77000,"2024-03-18","KEJU"
1160,1160,1145,1150,11700,"2024-03-19","KEJU"
1145,1155,1140,1155,32500,"2024-03-20","KEJU"
1150,1160,1150,1155,20900,"2024-03-21","KEJU"
1155,1155,1150,1155,47200,"2024-03-22","KEJU"
1160,1160,1145,1155,26500,"2024-03-25","KEJU"
1165,1165,1145,1160,108200,"2024-03-26","KEJU"
1160,1160,1160,1160,7900,"2024-03-27","KEJU"
1145,1150,1145,1150,44600,"2024-03-28","KEJU"
1150,1150,1140,1140,101200,"2024-04-01","KEJU"
1135,1140,1135,1140,19000,"2024-04-02","KEJU"
1150,1160,1140,1140,81600,"2024-04-03","KEJU"
1150,1150,1140,1145,69500,"2024-04-04","KEJU"
1150,1165,1150,1155,138300,"2024-04-05","KEJU"
1155,1200,1155,1160,47700,"2024-04-16","KEJU"
1160,1220,1160,1195,207900,"2024-04-17","KEJU"
1195,1210,1190,1190,38900,"2024-04-18","KEJU"
1190,1220,1140,1160,144700,"2024-04-19","KEJU"
1160,1265,1145,1200,159100,"2024-04-22","KEJU"
1215,1265,1215,1220,304500,"2024-04-23","KEJU"
1230,1390,1230,1310,489100,"2024-04-24","KEJU"
1315,1350,1250,1310,281200,"2024-04-25","KEJU"
1310,1340,1235,1240,127700,"2024-04-26","KEJU"
1240,1265,1215,1245,66600,"2024-04-29","KEJU"
1300,1300,1245,1300,64200,"2024-04-30","KEJU"
1300,1300,1250,1260,130800,"2024-05-02","KEJU"
1280,1290,1255,1280,119400,"2024-05-03","KEJU"
1255,1290,1140,1180,675600,"2024-05-06","KEJU"
1130,1225,1130,1190,213700,"2024-05-07","KEJU"
1150,1200,1150,1200,15200,"2024-05-08","KEJU"
1165,1180,1165,1180,25400,"2024-05-13","KEJU"
1200,1210,1180,1210,64800,"2024-05-14","KEJU"
1210,1210,1175,1200,13500,"2024-05-15","KEJU"
1200,1280,1165,1280,27700,"2024-05-16","KEJU"
1300,1305,1210,1260,41000,"2024-05-17","KEJU"
1260,1275,1200,1275,54700,"2024-05-20","KEJU"
1250,1285,1215,1285,18200,"2024-05-21","KEJU"
1285,1285,1215,1270,25100,"2024-05-22","KEJU"
1270,1270,1230,1245,14600,"2024-05-27","KEJU"
1265,1265,1230,1255,29700,"2024-05-28","KEJU"
1280,1280,1245,1270,20100,"2024-05-29","KEJU"
1270,1270,1245,1250,10100,"2024-05-30","KEJU"
1250,1270,1245,1270,28800,"2024-05-31","KEJU"
1270,1270,1235,1250,6900,"2024-06-03","KEJU"
1245,1270,1245,1270,49500,"2024-06-04","KEJU"
1270,1270,1250,1270,9900,"2024-06-05","KEJU"
1270,1270,1250,1270,20000,"2024-06-06","KEJU"
1270,1270,1250,1265,37800,"2024-06-07","KEJU"
1265,1270,1250,1270,88800,"2024-06-10","KEJU"
1270,1270,1250,1265,12100,"2024-06-11","KEJU"
1265,1265,1235,1265,14200,"2024-06-12","KEJU"
1265,1265,1265,1265,3500,"2024-06-13","KEJU"
1250,1270,1250,1270,16300,"2024-06-14","KEJU"
1265,1265,1245,1255,69800,"2024-06-19","KEJU"
1215,1260,1215,1260,8200,"2024-06-20","KEJU"
1260,1270,1250,1265,31400,"2024-06-21","KEJU"
1265,1265,1235,1260,34800,"2024-06-24","KEJU"
1260,1260,1235,1250,31000,"2024-06-25","KEJU"
1250,1250,1250,1250,43000,"2024-06-26","KEJU"
1240,1260,1240,1260,18400,"2024-06-27","KEJU"
1260,1260,1215,1250,73600,"2024-06-28","KEJU"
1250,1260,1230,1255,15600,"2024-07-01","KEJU"
1255,1260,1250,1260,4500,"2024-07-02","KEJU"
1250,1260,1230,1260,9600,"2024-07-03","KEJU"
1260,1260,1250,1260,11700,"2024-07-04","KEJU"
1260,1270,1220,1245,84400,"2024-07-05","KEJU"
1250,1265,1250,1250,21200,"2024-07-08","KEJU"
1265,1265,1250,1255,39300,"2024-07-09","KEJU"
1255,1265,1255,1265,900,"2024-07-10","KEJU"
1255,1265,1255,1265,8300,"2024-07-11","KEJU"
1260,1270,1245,1270,35600,"2024-07-12","KEJU"
1270,1270,1245,1260,5300,"2024-07-15","KEJU"
1265,1265,1250,1265,17300,"2024-07-16","KEJU"
1265,1265,1250,1260,25200,"2024-07-17","KEJU"
1260,1265,1250,1265,14100,"2024-07-18","KEJU"
1265,1270,1260,1270,11000,"2024-07-19","KEJU"
1250,1270,1250,1270,39500,"2024-07-22","KEJU"
1270,1280,1265,1275,26300,"2024-07-23","KEJU"
1275,1275,1270,1275,32100,"2024-07-24","KEJU"
1275,1285,1265,1280,47800,"2024-07-25","KEJU"
1280,1285,1260,1260,37900,"2024-07-26","KEJU"
1280,1280,1260,1280,22800,"2024-07-29","KEJU"
1280,1285,1265,1275,144000,"2024-07-30","KEJU"
1260,1290,1250,1285,27900,"2024-07-31","KEJU"
1285,1285,1260,1270,59900,"2024-08-01","KEJU"
1270,1295,1270,1295,8800,"2024-08-02","KEJU"
1275,1285,1250,1275,77300,"2024-08-05","KEJU"
1265,1265,1255,1260,26500,"2024-08-06","KEJU"
1260,1290,1260,1265,15500,"2024-08-07","KEJU"
1265,1295,1265,1285,68800,"2024-08-08","KEJU"
1285,1290,1280,1290,53700,"2024-08-09","KEJU"
1295,1350,1270,1330,225800,"2024-08-12","KEJU"
1330,1500,1330,1500,912300,"2024-08-13","KEJU"
1450,1515,1440,1460,141500,"2024-08-14","KEJU"
1450,1460,1435,1435,68800,"2024-08-15","KEJU"
1430,1460,1400,1455,57700,"2024-08-16","KEJU"
1455,1455,1415,1420,38900,"2024-08-19","KEJU"
1400,1420,1400,1420,110500,"2024-08-20","KEJU"
1415,1420,1410,1415,22600,"2024-08-21","KEJU"
1415,1420,1400,1415,227800,"2024-08-22","KEJU"
1420,1420,1410,1410,12000,"2024-08-23","KEJU"
1415,1425,1350,1400,33200,"2024-08-26","KEJU"
1395,1395,1395,1395,2400,"2024-08-27","KEJU"
1405,1430,1395,1425,195000,"2024-08-28","KEJU"
1450,1500,1450,1460,294900,"2024-08-29","KEJU"
1495,1495,1450,1485,80500,"2024-08-30","KEJU"
1475,1475,1450,1475,32200,"2024-09-02","KEJU"
1475,1495,1450,1470,57800,"2024-09-03","KEJU"
1480,1485,1480,1485,26200,"2024-09-04","KEJU"
1490,1495,1480,1490,71800,"2024-09-05","KEJU"
1490,1490,1450,1485,11700,"2024-09-06","KEJU"
1485,1485,1485,1485,400,"2024-09-09","KEJU"
1480,1480,1470,1470,700,"2024-09-10","KEJU"
1470,1475,1430,1465,40700,"2024-09-11","KEJU"
1430,1470,1430,1465,35800,"2024-09-12","KEJU"
1465,1505,1445,1450,207000,"2024-09-13","KEJU"
1455,1525,1450,1485,59200,"2024-09-17","KEJU"
1470,1480,1460,1475,6300,"2024-09-18","KEJU"
1515,1840,1475,1585,385200,"2024-09-19","KEJU"
1585,1670,1580,1600,106200,"2024-09-20","KEJU"
1600,1900,1600,1755,487900,"2024-09-23","KEJU"
1755,1775,1680,1705,88700,"2024-09-24","KEJU"
1655,1670,1600,1645,123700,"2024-09-25","KEJU"
1645,1650,1600,1615,20500,"2024-09-26","KEJU"
1565,1700,1565,1620,47700,"2024-09-27","KEJU"
1600,1640,1570,1570,19400,"2024-09-30","KEJU"
1610,1700,1580,1640,49200,"2024-10-01","KEJU"
1640,1700,1500,1500,145100,"2024-10-02","KEJU"
1540,1645,1510,1610,167300,"2024-10-03","KEJU"
1615,1615,1510,1610,14200,"2024-10-04","KEJU"
1570,1620,1570,1575,5700,"2024-10-07","KEJU"
1575,1645,1575,1645,28600,"2024-10-08","KEJU"
1645,1670,1625,1650,90800,"2024-10-09","KEJU"
1660,1665,1650,1665,71400,"2024-10-10","KEJU"
1655,1670,1650,1670,112700,"2024-10-11","KEJU"
1700,1700,1600,1640,63500,"2024-10-14","KEJU"
1620,1645,1550,1640,81900,"2024-10-15","KEJU"
1645,1650,1600,1645,95700,"2024-10-16","KEJU"
1655,1695,1620,1670,22600,"2024-10-17","KEJU"
1660,1675,1645,1675,9300,"2024-10-18","KEJU"
1675,1700,1660,1690,31500,"2024-10-21","KEJU"
1690,1700,1645,1670,30700,"2024-10-22","KEJU"
1665,1665,1600,1630,77200,"2024-10-23","KEJU"
1635,1650,1630,1650,12800,"2024-10-24","KEJU"
1650,1650,1630,1645,11700,"2024-10-25","KEJU"
1550,1645,1550,1640,11600,"2024-10-28","KEJU"
1630,1900,1630,1735,394200,"2024-10-29","KEJU"
1735,1735,1670,1730,69600,"2024-10-30","KEJU"
1725,1725,1655,1705,25700,"2024-10-31","KEJU"
1705,1715,1655,1710,32300,"2024-11-01","KEJU"