"Open","High","Low","Close","Volume","Date","Emiten"
89,89,89,89,12500,"2007-01-02","KBLM"
86,89,85,86,512500,"2007-01-03","KBLM"
86,86,86,86,60500,"2007-01-04","KBLM"
89,91,89,89,325000,"2007-01-05","KBLM"
89,89,89,89,3,"2007-01-08","KBLM"
90,90,90,90,1e+05,"2007-01-09","KBLM"
85,85,85,85,13000,"2007-01-10","KBLM"
85,85,85,85,0,"2007-01-11","KBLM"
82,85,82,82,314500,"2007-01-12","KBLM"
82,82,82,82,1,"2007-01-15","KBLM"
83,85,82,83,65000,"2007-01-16","KBLM"
82,82,82,82,20500,"2007-01-17","KBLM"
82,82,82,82,2,"2007-01-18","KBLM"
82,82,82,82,2,"2007-01-19","KBLM"
82,82,82,82,2,"2007-01-22","KBLM"
82,82,82,82,2,"2007-01-23","KBLM"
85,90,85,90,225000,"2007-01-24","KBLM"
89,94,89,94,5e+05,"2007-01-25","KBLM"
94,94,94,94,2,"2007-01-26","KBLM"
94,94,94,94,2,"2007-01-29","KBLM"
94,94,94,94,2,"2007-01-30","KBLM"
94,94,94,94,2,"2007-01-31","KBLM"
94,94,94,94,2,"2007-02-01","KBLM"
94,94,94,94,2,"2007-02-02","KBLM"
94,94,94,94,2,"2007-02-05","KBLM"
94,94,94,94,2,"2007-02-06","KBLM"
94,94,94,94,2,"2007-02-07","KBLM"
94,94,94,94,2,"2007-02-08","KBLM"
90,90,90,90,105000,"2007-02-09","KBLM"
90,90,90,90,3,"2007-02-12","KBLM"
90,90,90,90,2,"2007-02-13","KBLM"
90,90,90,90,2,"2007-02-14","KBLM"
90,90,90,90,2,"2007-02-15","KBLM"
90,90,90,90,2,"2007-02-16","KBLM"
90,90,90,90,2,"2007-02-19","KBLM"
85,85,81,85,1e+05,"2007-02-20","KBLM"
85,89,85,85,25500,"2007-02-21","KBLM"
85,85,85,85,24500,"2007-02-22","KBLM"
85,85,85,85,3,"2007-02-23","KBLM"
85,85,85,85,3,"2007-02-26","KBLM"
86,90,86,86,52000,"2007-02-27","KBLM"
86,86,86,86,2,"2007-02-28","KBLM"
81,82,81,81,19000,"2007-03-01","KBLM"
81,81,81,81,0,"2007-03-02","KBLM"
81,81,81,81,0,"2007-03-05","KBLM"
85,85,85,85,1e+05,"2007-03-06","KBLM"
87,87,87,87,2000,"2007-03-07","KBLM"
87,87,87,87,2,"2007-03-08","KBLM"
87,87,87,87,2,"2007-03-09","KBLM"
87,87,87,87,3,"2007-03-12","KBLM"
87,87,87,87,2,"2007-03-13","KBLM"
87,87,87,87,2,"2007-03-14","KBLM"
85,85,85,85,10000,"2007-03-15","KBLM"
87,87,87,87,30000,"2007-03-16","KBLM"
87,87,87,87,2,"2007-03-20","KBLM"
87,87,87,87,2,"2007-03-21","KBLM"
87,87,87,87,2,"2007-03-22","KBLM"
87,87,87,87,2,"2007-03-23","KBLM"
87,87,87,87,2,"2007-03-26","KBLM"
87,87,87,87,2,"2007-03-27","KBLM"
87,87,87,87,2,"2007-03-28","KBLM"
87,87,87,87,3,"2007-03-29","KBLM"
87,87,87,87,2,"2007-03-30","KBLM"
83,83,83,83,500,"2007-04-02","KBLM"
83,83,83,83,1,"2007-04-03","KBLM"
83,83,83,83,1,"2007-04-04","KBLM"
83,83,83,83,1,"2007-04-05","KBLM"
86,86,82,86,183000,"2007-04-09","KBLM"
85,90,85,85,302500,"2007-04-10","KBLM"
85,85,85,85,3,"2007-04-11","KBLM"
85,85,85,85,3,"2007-04-12","KBLM"
85,85,85,85,3,"2007-04-13","KBLM"
89,89,89,89,500,"2007-04-16","KBLM"
89,89,89,89,3,"2007-04-17","KBLM"
89,89,89,89,3,"2007-04-18","KBLM"
92,92,92,92,50000,"2007-04-19","KBLM"
92,92,92,92,0,"2007-04-20","KBLM"
92,92,92,92,0,"2007-04-23","KBLM"
92,92,92,92,2,"2007-04-24","KBLM"
92,92,92,92,2,"2007-04-25","KBLM"
88,88,88,88,25000,"2007-04-26","KBLM"
88,88,88,88,0,"2007-04-27","KBLM"
90,90,90,90,2500,"2007-04-30","KBLM"
90,102,90,96,702500,"2007-05-01","KBLM"
96,96,96,96,2,"2007-05-02","KBLM"
96,96,96,96,2,"2007-05-03","KBLM"
96,96,96,96,2,"2007-05-04","KBLM"
95,118,95,105,1754500,"2007-05-07","KBLM"
109,112,105,109,106000,"2007-05-08","KBLM"
109,109,109,109,2,"2007-05-09","KBLM"
109,109,109,109,2,"2007-05-10","KBLM"
115,115,110,115,136500,"2007-05-11","KBLM"
117,120,112,117,135500,"2007-05-14","KBLM"
117,117,117,117,2,"2007-05-15","KBLM"
110,110,110,110,27000,"2007-05-16","KBLM"
110,110,110,110,2,"2007-05-21","KBLM"
110,110,110,110,2,"2007-05-22","KBLM"
101,101,101,101,10000,"2007-05-23","KBLM"
101,101,101,101,0,"2007-05-24","KBLM"
101,101,101,101,0,"2007-05-25","KBLM"
105,105,105,105,25000,"2007-05-28","KBLM"
105,121,105,115,457000,"2007-05-29","KBLM"
115,127,115,121,330500,"2007-05-30","KBLM"
125,125,117,117,110500,"2007-05-31","KBLM"
125,125,120,125,51500,"2007-06-04","KBLM"
115,115,115,115,10000,"2007-06-05","KBLM"
115,115,115,115,2,"2007-06-06","KBLM"
111,120,111,111,45000,"2007-06-07","KBLM"
111,111,111,111,1,"2007-06-08","KBLM"
111,111,111,111,2,"2007-06-11","KBLM"
120,120,120,120,15000,"2007-06-12","KBLM"
120,120,120,120,2,"2007-06-13","KBLM"
120,120,120,120,2,"2007-06-14","KBLM"
115,115,115,115,7500,"2007-06-15","KBLM"
115,115,115,115,3,"2007-06-18","KBLM"
115,115,115,115,2,"2007-06-19","KBLM"
115,115,115,115,3,"2007-06-20","KBLM"
115,115,115,115,52500,"2007-06-21","KBLM"
115,115,115,115,45000,"2007-06-22","KBLM"
115,115,115,115,75000,"2007-06-25","KBLM"
110,110,110,110,30000,"2007-06-26","KBLM"
110,110,110,110,0,"2007-06-27","KBLM"
100,100,100,100,25000,"2007-06-28","KBLM"
110,110,110,110,25000,"2007-06-29","KBLM"
110,110,110,110,0,"2007-07-02","KBLM"
110,110,110,110,1,"2007-07-03","KBLM"
120,120,113,113,115500,"2007-07-04","KBLM"
119,120,116,119,215500,"2007-07-05","KBLM"
123,123,119,123,239000,"2007-07-06","KBLM"
127,130,125,127,238500,"2007-07-09","KBLM"
122,125,120,122,284500,"2007-07-10","KBLM"
125,127,123,125,191500,"2007-07-11","KBLM"
125,125,125,125,73000,"2007-07-12","KBLM"
125,125,125,125,60000,"2007-07-13","KBLM"
125,125,125,125,3,"2007-07-16","KBLM"
123,123,123,123,1e+05,"2007-07-17","KBLM"
125,125,125,125,75000,"2007-07-18","KBLM"
128,128,122,128,105000,"2007-07-19","KBLM"
129,129,129,129,5000,"2007-07-20","KBLM"
128,128,127,127,1000,"2007-07-23","KBLM"
120,129,120,129,160000,"2007-07-24","KBLM"
130,130,130,130,2000,"2007-07-25","KBLM"
127,134,127,134,47500,"2007-07-26","KBLM"
134,134,134,134,0,"2007-07-27","KBLM"
129,129,129,129,15000,"2007-07-30","KBLM"
129,129,129,129,0,"2007-07-31","KBLM"
129,129,129,129,2,"2007-08-01","KBLM"
125,125,125,125,25000,"2007-08-02","KBLM"
125,125,125,125,1,"2007-08-03","KBLM"
130,130,130,130,12000,"2007-08-06","KBLM"
120,120,120,120,0,"2007-08-07","KBLM"
120,120,120,120,0,"2007-08-08","KBLM"
120,120,100,105,114500,"2007-08-09","KBLM"
98,100,98,98,52000,"2007-08-10","KBLM"
115,115,100,115,92500,"2007-08-13","KBLM"
115,115,115,115,0,"2007-08-14","KBLM"
100,100,100,100,50000,"2007-08-15","KBLM"
98,98,91,91,62000,"2007-08-16","KBLM"
91,91,91,91,0,"2007-08-20","KBLM"
91,91,91,91,1,"2007-08-21","KBLM"
91,91,91,91,2,"2007-08-22","KBLM"
91,91,91,91,1,"2007-08-23","KBLM"
91,91,91,91,1,"2007-08-24","KBLM"
91,91,91,91,1,"2007-08-27","KBLM"
91,91,91,91,1,"2007-08-28","KBLM"
91,91,91,91,0,"2007-08-29","KBLM"
120,125,120,120,12000,"2007-08-30","KBLM"
120,120,103,103,40000,"2007-08-31","KBLM"
103,103,103,103,0,"2007-09-03","KBLM"
104,105,104,104,85000,"2007-09-04","KBLM"
104,104,104,104,1,"2007-09-05","KBLM"
104,104,104,104,2,"2007-09-06","KBLM"
104,104,104,104,1,"2007-09-07","KBLM"
104,104,104,104,0,"2007-09-10","KBLM"
104,104,104,104,1,"2007-09-11","KBLM"
104,104,104,104,0,"2007-09-12","KBLM"
109,110,105,109,103000,"2007-09-13","KBLM"
115,115,115,115,10000,"2007-09-14","KBLM"
121,125,118,121,55500,"2007-09-17","KBLM"
121,121,121,121,2,"2007-09-18","KBLM"
120,120,120,120,50000,"2007-09-19","KBLM"
123,123,121,123,8500,"2007-09-20","KBLM"
123,123,123,123,2,"2007-09-21","KBLM"
123,123,123,123,0,"2007-09-24","KBLM"
117,117,117,117,35000,"2007-09-25","KBLM"
117,117,117,117,0,"2007-09-26","KBLM"
117,117,117,117,2,"2007-09-27","KBLM"
117,117,117,117,2,"2007-09-28","KBLM"
117,117,117,117,0,"2007-10-01","KBLM"
126,127,126,126,303000,"2007-10-02","KBLM"
126,126,126,126,2,"2007-10-03","KBLM"
126,126,126,126,2,"2007-10-04","KBLM"
126,126,126,126,0,"2007-10-05","KBLM"
126,126,126,126,2,"2007-10-08","KBLM"
126,126,126,126,2,"2007-10-09","KBLM"
126,126,126,126,2,"2007-10-10","KBLM"
126,126,126,126,2,"2007-10-11","KBLM"
126,126,126,126,2,"2007-10-17","KBLM"
126,126,126,126,2,"2007-10-18","KBLM"
111,129,111,129,71000,"2007-10-19","KBLM"
129,129,129,129,0,"2007-10-22","KBLM"
129,129,129,129,2,"2007-10-23","KBLM"
129,129,129,129,2,"2007-10-24","KBLM"
111,111,111,111,25000,"2007-10-25","KBLM"
121,121,120,121,220000,"2007-10-26","KBLM"
112,112,112,112,10000,"2007-10-29","KBLM"
112,120,110,120,18000,"2007-10-30","KBLM"
120,120,120,120,2,"2007-10-31","KBLM"
120,120,120,120,20000,"2007-11-01","KBLM"
120,120,120,120,0,"2007-11-02","KBLM"
120,120,120,120,0,"2007-11-05","KBLM"
120,120,120,120,0,"2007-11-06","KBLM"
120,120,120,120,0,"2007-11-07","KBLM"
115,115,115,115,15000,"2007-11-08","KBLM"
112,115,112,112,30000,"2007-11-09","KBLM"
112,112,112,112,1,"2007-11-12","KBLM"
112,112,112,112,1,"2007-11-13","KBLM"
112,112,112,112,1,"2007-11-14","KBLM"
111,111,111,111,14000,"2007-11-15","KBLM"
111,111,111,111,0,"2007-11-16","KBLM"
111,111,111,111,2,"2007-11-19","KBLM"
111,111,111,111,2,"2007-11-20","KBLM"
111,111,111,111,7000,"2007-11-21","KBLM"
111,111,111,111,2,"2007-11-22","KBLM"
111,111,111,111,0,"2007-11-23","KBLM"
111,111,111,111,0,"2007-11-26","KBLM"
111,111,111,111,0,"2007-11-27","KBLM"
115,115,115,115,7500,"2007-11-28","KBLM"
115,115,115,115,2,"2007-11-29","KBLM"
115,115,115,115,3,"2007-11-30","KBLM"
115,115,115,115,0,"2007-12-03","KBLM"
115,115,115,115,2,"2007-12-04","KBLM"
115,115,115,115,0,"2007-12-05","KBLM"
120,120,115,120,1000,"2007-12-06","KBLM"
120,120,120,120,2,"2007-12-07","KBLM"
120,120,120,120,2,"2007-12-10","KBLM"
120,120,120,120,2,"2007-12-11","KBLM"
120,120,120,120,2,"2007-12-12","KBLM"
120,120,120,120,2,"2007-12-13","KBLM"
120,120,120,120,0,"2007-12-14","KBLM"
120,120,120,120,2,"2007-12-17","KBLM"
120,120,120,120,0,"2007-12-18","KBLM"
120,120,120,120,2,"2007-12-19","KBLM"
120,120,120,120,0,"2007-12-26","KBLM"
120,120,120,120,2,"2007-12-27","KBLM"
120,120,120,120,2,"2007-12-28","KBLM"
120,120,120,120,0,"2007-12-31","KBLM"
120,120,120,120,0,"2008-01-02","KBLM"
120,120,120,120,2,"2008-01-03","KBLM"
120,120,120,120,2,"2008-01-04","KBLM"
120,120,120,120,0,"2008-01-07","KBLM"
120,120,120,120,0,"2008-01-08","KBLM"
120,120,120,120,2,"2008-01-09","KBLM"
105,120,105,120,2e+05,"2008-01-14","KBLM"
105,105,105,105,15000,"2008-01-15","KBLM"
100,100,100,100,25000,"2008-01-16","KBLM"
100,100,100,100,0,"2008-01-17","KBLM"
100,100,100,100,0,"2008-01-18","KBLM"
100,100,100,100,0,"2008-01-21","KBLM"
90,90,90,90,50000,"2008-01-22","KBLM"
100,100,100,100,2000,"2008-01-23","KBLM"
100,100,100,100,22500,"2008-01-24","KBLM"
100,110,100,110,115000,"2008-01-25","KBLM"
110,110,110,110,0,"2008-01-28","KBLM"
110,110,110,110,0,"2008-01-29","KBLM"
110,110,110,110,2,"2008-01-30","KBLM"
110,110,110,110,0,"2008-01-31","KBLM"
110,110,110,110,0,"2008-02-01","KBLM"
110,110,110,110,0,"2008-02-04","KBLM"
110,110,110,110,0,"2008-02-05","KBLM"
110,110,110,110,0,"2008-02-06","KBLM"
86,120,86,120,75500,"2008-02-11","KBLM"
120,120,120,120,2,"2008-02-12","KBLM"
120,120,120,120,2,"2008-02-13","KBLM"
120,120,120,120,2,"2008-02-14","KBLM"
86,86,86,86,5000,"2008-02-15","KBLM"
109,109,109,109,2500,"2008-02-18","KBLM"
109,109,109,109,2,"2008-02-19","KBLM"
109,109,109,109,2,"2008-02-20","KBLM"
109,109,109,109,2,"2008-02-21","KBLM"
109,109,109,109,2,"2008-02-22","KBLM"
109,109,109,109,2,"2008-02-25","KBLM"
109,109,109,109,2,"2008-02-26","KBLM"
109,109,109,109,2,"2008-02-27","KBLM"
109,109,109,109,2,"2008-02-28","KBLM"
109,109,109,109,2,"2008-02-29","KBLM"
100,109,100,109,2500,"2008-03-03","KBLM"
109,109,109,109,2,"2008-03-04","KBLM"
109,109,109,109,2,"2008-03-05","KBLM"
90,97,90,96,196000,"2008-03-06","KBLM"
98,98,98,98,50000,"2008-03-10","KBLM"
96,96,96,96,50000,"2008-03-11","KBLM"
96,96,96,96,2,"2008-03-12","KBLM"
91,91,91,91,150000,"2008-03-13","KBLM"
91,91,91,91,2,"2008-03-14","KBLM"
91,91,91,91,0,"2008-03-17","KBLM"
91,91,91,91,2,"2008-03-18","KBLM"
91,91,91,91,3,"2008-03-19","KBLM"
95,95,94,95,125000,"2008-03-24","KBLM"
95,95,95,95,2,"2008-03-25","KBLM"
95,95,95,95,2,"2008-03-26","KBLM"
95,95,95,95,2,"2008-03-27","KBLM"
95,95,95,95,2,"2008-03-28","KBLM"
99,110,99,110,34500,"2008-03-31","KBLM"
110,110,110,110,2,"2008-04-01","KBLM"
110,110,110,110,2,"2008-04-02","KBLM"
110,110,110,110,2,"2008-04-03","KBLM"
110,110,110,110,0,"2008-04-04","KBLM"
110,110,110,110,0,"2008-04-07","KBLM"
110,110,110,110,2,"2008-04-08","KBLM"
105,135,105,135,10000,"2008-04-09","KBLM"
135,135,135,135,2,"2008-04-10","KBLM"
135,135,135,135,0,"2008-04-11","KBLM"
135,135,135,135,2,"2008-04-14","KBLM"
135,135,135,135,2,"2008-04-15","KBLM"
135,135,135,135,2,"2008-04-16","KBLM"
135,135,135,135,2,"2008-04-17","KBLM"
135,135,135,135,2,"2008-04-18","KBLM"
135,135,135,135,2,"2008-04-21","KBLM"
135,135,135,135,2,"2008-04-22","KBLM"
110,110,110,110,25000,"2008-04-23","KBLM"
100,100,100,100,1e+05,"2008-04-24","KBLM"
100,100,100,100,0,"2008-04-25","KBLM"
100,100,100,100,0,"2008-04-28","KBLM"
100,100,100,100,0,"2008-04-29","KBLM"
100,100,100,100,0,"2008-04-30","KBLM"
100,100,100,100,0,"2008-05-05","KBLM"
100,100,100,100,0,"2008-05-06","KBLM"
100,100,100,100,0,"2008-05-07","KBLM"
100,100,100,100,0,"2008-05-08","KBLM"
100,100,100,100,0,"2008-05-09","KBLM"
100,100,100,100,0,"2008-05-12","KBLM"
100,100,100,100,0,"2008-05-13","KBLM"
100,100,100,100,15000,"2008-05-14","KBLM"
100,100,100,100,0,"2008-05-15","KBLM"
91,91,90,90,15000,"2008-05-16","KBLM"
100,100,100,100,0,"2008-05-21","KBLM"
100,100,100,100,0,"2008-05-22","KBLM"
100,100,100,100,0,"2008-05-23","KBLM"
100,100,100,100,0,"2008-05-26","KBLM"
100,100,100,100,0,"2008-05-27","KBLM"
100,100,100,100,0,"2008-05-28","KBLM"
100,100,100,100,0,"2008-05-29","KBLM"
100,100,100,100,0,"2008-05-30","KBLM"
100,100,100,100,0,"2008-06-02","KBLM"
100,100,100,100,0,"2008-06-03","KBLM"
100,100,100,100,0,"2008-06-04","KBLM"
100,100,100,100,0,"2008-06-05","KBLM"
100,100,100,100,0,"2008-06-06","KBLM"
100,100,100,100,0,"2008-06-09","KBLM"
100,100,100,100,0,"2008-06-10","KBLM"
100,100,100,100,2,"2008-06-11","KBLM"
100,100,100,100,0,"2008-06-12","KBLM"
100,100,100,100,0,"2008-06-13","KBLM"
100,100,100,100,0,"2008-06-16","KBLM"
100,100,100,100,0,"2008-06-17","KBLM"
100,100,100,100,2,"2008-06-18","KBLM"
100,100,100,100,0,"2008-06-19","KBLM"
100,100,100,100,0,"2008-06-20","KBLM"
100,100,100,100,0,"2008-06-23","KBLM"
100,100,100,100,0,"2008-06-24","KBLM"
100,100,100,100,0,"2008-06-25","KBLM"
92,105,92,105,103000,"2008-06-26","KBLM"
105,105,105,105,3,"2008-06-27","KBLM"
105,105,105,105,0,"2008-06-30","KBLM"
105,105,105,105,3,"2008-07-01","KBLM"
119,120,119,119,7500,"2008-07-02","KBLM"
119,119,119,119,2,"2008-07-03","KBLM"
119,119,119,119,0,"2008-07-04","KBLM"
119,119,119,119,0,"2008-07-07","KBLM"
110,125,110,125,142000,"2008-07-08","KBLM"
125,125,125,125,4500,"2008-07-09","KBLM"
125,125,125,125,2,"2008-07-10","KBLM"
125,125,125,125,2,"2008-07-11","KBLM"
125,125,125,125,10000,"2008-07-14","KBLM"
125,125,125,125,2,"2008-07-15","KBLM"
125,125,125,125,2,"2008-07-16","KBLM"
125,125,125,125,2,"2008-07-17","KBLM"
125,125,125,125,3,"2008-07-18","KBLM"
125,125,125,125,2,"2008-07-21","KBLM"
125,125,125,125,2,"2008-07-22","KBLM"
125,125,125,125,2,"2008-07-23","KBLM"
125,125,125,125,2,"2008-07-24","KBLM"
82,82,82,82,25000,"2008-07-25","KBLM"
100,122,100,110,10500,"2008-07-28","KBLM"
123,126,120,123,19000,"2008-07-29","KBLM"
102,120,100,120,6000,"2008-07-31","KBLM"
120,120,120,120,2,"2008-08-01","KBLM"
122,122,122,122,500,"2008-08-04","KBLM"
122,122,122,122,0,"2008-08-05","KBLM"
122,122,122,122,2,"2008-08-06","KBLM"
122,122,122,122,0,"2008-08-07","KBLM"
122,122,122,122,0,"2008-08-08","KBLM"
80,81,80,80,295500,"2008-08-11","KBLM"
80,80,80,80,25000,"2008-08-12","KBLM"
80,80,80,80,2,"2008-08-13","KBLM"
81,82,81,81,1000,"2008-08-14","KBLM"
95,95,95,95,3e+05,"2008-08-15","KBLM"
95,95,95,95,2,"2008-08-19","KBLM"
95,95,95,95,3,"2008-08-20","KBLM"
95,95,95,95,2,"2008-08-21","KBLM"
95,95,95,95,0,"2008-08-22","KBLM"
99,99,99,99,500,"2008-08-25","KBLM"
99,99,99,99,2,"2008-08-26","KBLM"
89,93,89,89,65500,"2008-08-27","KBLM"
90,90,90,90,1000,"2008-08-28","KBLM"
98,98,98,98,500,"2008-08-29","KBLM"
98,98,98,98,2,"2008-09-01","KBLM"
98,98,98,98,2,"2008-09-02","KBLM"
98,98,98,98,0,"2008-09-03","KBLM"
98,98,98,98,0,"2008-09-04","KBLM"
101,101,101,101,500,"2008-09-05","KBLM"
101,101,101,101,0,"2008-09-08","KBLM"
101,101,101,101,0,"2008-09-09","KBLM"
101,111,101,111,1000,"2008-09-10","KBLM"
111,111,111,111,3,"2008-09-11","KBLM"
115,115,115,115,500,"2008-09-12","KBLM"
115,115,115,115,0,"2008-09-15","KBLM"
115,115,115,115,3,"2008-09-16","KBLM"
115,115,115,115,0,"2008-09-17","KBLM"
115,115,115,115,3,"2008-09-18","KBLM"
119,119,119,119,1000,"2008-09-19","KBLM"
119,119,119,119,0,"2008-09-22","KBLM"
119,119,119,119,3,"2008-09-23","KBLM"
119,119,119,119,3,"2008-09-24","KBLM"
121,121,121,121,500,"2008-09-25","KBLM"
121,121,121,121,3,"2008-09-26","KBLM"
123,123,123,123,3,"2008-10-06","KBLM"
123,123,123,123,3,"2008-10-07","KBLM"
123,123,123,123,3,"2008-10-08","KBLM"
123,123,123,123,0,"2008-10-09","KBLM"
123,123,123,123,0,"2008-10-10","KBLM"
123,123,123,123,0,"2008-10-13","KBLM"
123,123,123,123,0,"2008-10-14","KBLM"
123,123,123,123,3,"2008-10-15","KBLM"
123,123,123,123,3,"2008-10-16","KBLM"
123,123,123,123,3,"2008-10-17","KBLM"
123,123,123,123,0,"2008-10-20","KBLM"
123,123,123,123,3,"2008-10-21","KBLM"
123,123,123,123,3,"2008-10-22","KBLM"
125,125,125,125,500,"2008-10-23","KBLM"
125,125,125,125,0,"2008-10-24","KBLM"
125,125,125,125,3,"2008-10-27","KBLM"
125,125,125,125,3,"2008-10-28","KBLM"
125,125,125,125,3,"2008-10-29","KBLM"
125,125,125,125,0,"2008-10-30","KBLM"
125,125,125,125,3,"2008-10-31","KBLM"
125,125,125,125,3,"2008-11-03","KBLM"
125,125,125,125,3,"2008-11-04","KBLM"
113,113,113,113,50000,"2008-11-05","KBLM"
113,113,113,113,0,"2008-11-06","KBLM"
113,113,113,113,3,"2008-11-07","KBLM"
113,113,113,113,3,"2008-11-10","KBLM"
113,113,113,113,3,"2008-11-11","KBLM"
113,113,113,113,3,"2008-11-12","KBLM"
113,113,113,113,3,"2008-11-13","KBLM"
113,113,113,113,0,"2008-11-14","KBLM"
113,113,113,113,3,"2008-11-17","KBLM"
113,113,113,113,3,"2008-11-18","KBLM"
102,102,102,102,1000,"2008-11-19","KBLM"
102,102,102,102,3,"2008-11-20","KBLM"
102,102,102,102,3,"2008-11-21","KBLM"
102,102,102,102,3,"2008-11-24","KBLM"
102,102,102,102,3,"2008-11-25","KBLM"
107,107,107,107,500,"2008-11-26","KBLM"
107,107,107,107,3,"2008-11-27","KBLM"
108,108,108,108,500,"2008-11-28","KBLM"
108,108,108,108,3,"2008-12-01","KBLM"
108,108,108,108,3,"2008-12-02","KBLM"
108,108,108,108,3,"2008-12-03","KBLM"
108,108,108,108,3,"2008-12-04","KBLM"
108,108,108,108,3,"2008-12-05","KBLM"
108,108,108,108,3,"2008-12-09","KBLM"
108,108,108,108,3,"2008-12-10","KBLM"
108,108,108,108,0,"2008-12-11","KBLM"
108,108,108,108,3,"2008-12-12","KBLM"
108,108,108,108,3,"2008-12-15","KBLM"
108,108,108,108,3,"2008-12-16","KBLM"
109,120,98,98,76000,"2008-12-17","KBLM"
100,100,100,100,500,"2008-12-18","KBLM"
104,119,104,119,7000,"2008-12-19","KBLM"
108,110,108,108,175500,"2008-12-22","KBLM"
110,110,109,110,150000,"2008-12-23","KBLM"
109,110,99,109,385000,"2008-12-24","KBLM"
110,120,100,120,998000,"2008-12-30","KBLM"
120,120,120,120,0,"2008-12-31","KBLM"
120,120,120,120,0,"2009-01-05","KBLM"
110,110,110,110,678500,"2009-01-06","KBLM"
105,130,105,130,50000,"2009-01-07","KBLM"
130,130,130,130,2,"2009-01-08","KBLM"
130,130,130,130,2,"2009-01-09","KBLM"
130,130,130,130,2,"2009-01-12","KBLM"
130,130,130,130,2,"2009-01-13","KBLM"
130,130,130,130,2,"2009-01-14","KBLM"
130,130,130,130,2,"2009-01-15","KBLM"
130,130,130,130,2,"2009-01-16","KBLM"
130,130,130,130,2,"2009-01-19","KBLM"
117,117,117,117,5e+05,"2009-01-20","KBLM"
117,117,117,117,0,"2009-01-21","KBLM"
117,117,117,117,0,"2009-01-22","KBLM"
117,117,117,117,0,"2009-01-23","KBLM"
117,117,117,117,0,"2009-01-27","KBLM"
117,117,117,117,0,"2009-01-28","KBLM"
117,117,117,117,2,"2009-01-29","KBLM"
110,120,110,120,212500,"2009-01-30","KBLM"
120,120,120,120,0,"2009-02-02","KBLM"
120,120,120,120,0,"2009-02-03","KBLM"
120,120,120,120,0,"2009-02-04","KBLM"
120,120,120,120,2,"2009-02-05","KBLM"
110,110,110,110,45000,"2009-02-06","KBLM"
110,110,110,110,69500,"2009-02-09","KBLM"
110,110,110,110,1,"2009-02-10","KBLM"
110,110,110,110,2,"2009-02-11","KBLM"
110,110,110,110,2,"2009-02-12","KBLM"
110,110,110,110,2,"2009-02-13","KBLM"
110,110,110,110,0,"2009-02-16","KBLM"
110,110,110,110,37500,"2009-02-17","KBLM"
110,110,110,110,5000,"2009-02-18","KBLM"
110,110,110,110,1,"2009-02-19","KBLM"
110,110,110,110,0,"2009-02-20","KBLM"
110,110,110,110,2,"2009-02-23","KBLM"
110,110,110,110,0,"2009-02-24","KBLM"
115,115,110,115,150000,"2009-02-25","KBLM"
115,115,115,115,3,"2009-02-26","KBLM"
115,115,115,115,0,"2009-02-27","KBLM"
115,115,115,115,3,"2009-03-02","KBLM"
115,115,115,115,3,"2009-03-03","KBLM"
115,115,115,115,3,"2009-03-04","KBLM"
115,127,115,127,1736500,"2009-03-05","KBLM"
120,120,120,120,17500,"2009-03-06","KBLM"
120,120,120,120,1,"2009-03-10","KBLM"
120,120,120,120,1,"2009-03-11","KBLM"
120,120,120,120,1,"2009-03-12","KBLM"
120,120,120,120,3,"2009-03-13","KBLM"
120,120,120,120,3,"2009-03-16","KBLM"
120,120,120,120,10000,"2009-03-17","KBLM"
120,120,120,120,1,"2009-03-18","KBLM"
120,120,120,120,0,"2009-03-19","KBLM"
120,120,120,120,3,"2009-03-20","KBLM"
120,120,120,120,3,"2009-03-23","KBLM"
120,120,120,120,3,"2009-03-24","KBLM"
120,120,120,120,3,"2009-03-25","KBLM"
125,125,125,125,14500,"2009-03-27","KBLM"
115,115,115,115,15000,"2009-03-30","KBLM"
115,115,115,115,2,"2009-03-31","KBLM"
115,115,115,115,2,"2009-04-01","KBLM"
115,115,115,115,2,"2009-04-02","KBLM"
115,115,115,115,20500,"2009-04-03","KBLM"
115,115,115,115,25500,"2009-04-06","KBLM"
115,115,115,115,2,"2009-04-07","KBLM"
115,115,115,115,2,"2009-04-08","KBLM"
115,115,115,115,0,"2009-04-09","KBLM"
115,115,115,115,0,"2009-04-13","KBLM"
115,115,115,115,2,"2009-04-14","KBLM"
115,115,115,115,2,"2009-04-15","KBLM"
115,115,115,115,101000,"2009-04-16","KBLM"
115,115,115,115,0,"2009-04-17","KBLM"
115,115,115,115,2,"2009-04-20","KBLM"
115,115,115,115,2,"2009-04-22","KBLM"
115,115,115,115,40000,"2009-04-23","KBLM"
115,115,115,115,2,"2009-04-24","KBLM"
115,115,115,115,2,"2009-04-27","KBLM"
115,115,115,115,2,"2009-04-28","KBLM"
115,115,115,115,2,"2009-04-29","KBLM"
115,115,115,115,20000,"2009-04-30","KBLM"
115,115,115,115,0,"2009-05-01","KBLM"
120,130,120,130,293000,"2009-05-04","KBLM"
130,130,130,130,2,"2009-05-05","KBLM"
130,130,130,130,2,"2009-05-06","KBLM"
130,130,130,130,2,"2009-05-07","KBLM"
130,130,130,130,2,"2009-05-08","KBLM"
130,130,130,130,2,"2009-05-11","KBLM"
130,130,130,130,2,"2009-05-12","KBLM"
115,115,115,115,500500,"2009-05-13","KBLM"
130,130,129,130,37500,"2009-05-14","KBLM"
115,120,115,115,55000,"2009-05-15","KBLM"
115,115,115,115,0,"2009-05-18","KBLM"
120,120,115,120,33500,"2009-05-19","KBLM"
120,120,120,120,2,"2009-05-20","KBLM"
120,120,120,120,0,"2009-05-21","KBLM"
120,120,120,120,3,"2009-05-22","KBLM"
115,120,115,115,120000,"2009-05-25","KBLM"
115,115,115,115,2,"2009-05-26","KBLM"
115,115,115,115,2,"2009-05-27","KBLM"
115,115,115,115,37500,"2009-05-28","KBLM"
115,115,115,115,2,"2009-05-29","KBLM"
115,115,115,115,2,"2009-06-01","KBLM"
115,115,115,115,0,"2009-06-02","KBLM"
115,115,115,115,35000,"2009-06-03","KBLM"
115,115,115,115,0,"2009-06-04","KBLM"
115,115,115,115,2,"2009-06-05","KBLM"
115,115,115,115,0,"2009-06-08","KBLM"
115,115,115,115,5000,"2009-06-09","KBLM"
115,115,115,115,2,"2009-06-10","KBLM"
115,115,115,115,2,"2009-06-11","KBLM"
115,115,115,115,0,"2009-06-12","KBLM"
116,116,115,116,85000,"2009-06-15","KBLM"
116,116,116,116,0,"2009-06-16","KBLM"
115,115,115,115,65000,"2009-06-17","KBLM"
115,115,115,115,0,"2009-06-18","KBLM"
115,115,115,115,0,"2009-06-19","KBLM"
115,115,115,115,0,"2009-06-22","KBLM"
115,115,115,115,0,"2009-06-23","KBLM"
115,115,115,115,0,"2009-06-24","KBLM"
115,115,115,115,0,"2009-06-25","KBLM"
115,115,115,115,10000,"2009-06-26","KBLM"
115,115,115,115,0,"2009-06-29","KBLM"
115,115,115,115,0,"2009-06-30","KBLM"
115,115,115,115,0,"2009-07-01","KBLM"
115,115,115,115,0,"2009-07-02","KBLM"
115,115,115,115,0,"2009-07-03","KBLM"
115,115,115,115,0,"2009-07-06","KBLM"
115,115,115,115,0,"2009-07-07","KBLM"
115,115,115,115,0,"2009-07-08","KBLM"
115,115,115,115,65000,"2009-07-09","KBLM"
115,115,115,115,0,"2009-07-10","KBLM"
115,115,115,115,2,"2009-07-13","KBLM"
115,115,115,115,0,"2009-07-14","KBLM"
115,115,115,115,0,"2009-07-15","KBLM"
115,115,115,115,0,"2009-07-16","KBLM"
115,115,115,115,0,"2009-07-17","KBLM"
115,115,115,115,0,"2009-07-20","KBLM"
115,115,115,115,0,"2009-07-21","KBLM"
115,115,115,115,0,"2009-07-22","KBLM"
115,115,115,115,0,"2009-07-23","KBLM"
115,115,115,115,0,"2009-07-24","KBLM"
115,115,115,115,250000,"2009-07-27","KBLM"
115,115,115,115,2,"2009-07-28","KBLM"
115,115,115,115,2,"2009-07-29","KBLM"
115,115,115,115,2,"2009-07-30","KBLM"
115,115,115,115,0,"2009-07-31","KBLM"
115,115,115,115,2,"2009-08-03","KBLM"
115,115,115,115,275000,"2009-08-04","KBLM"
115,115,115,115,1,"2009-08-05","KBLM"
115,115,115,115,2,"2009-08-06","KBLM"
115,115,115,115,2,"2009-08-07","KBLM"
115,115,115,115,2,"2009-08-10","KBLM"
115,115,115,115,2,"2009-08-11","KBLM"
115,115,115,115,0,"2009-08-12","KBLM"
115,115,115,115,2,"2009-08-13","KBLM"
115,115,115,115,2,"2009-08-14","KBLM"
115,115,115,115,0,"2009-08-18","KBLM"
115,115,115,115,2,"2009-08-19","KBLM"
115,115,115,115,1,"2009-08-20","KBLM"
115,115,115,115,2,"2009-08-21","KBLM"
115,115,115,115,2,"2009-08-24","KBLM"
115,115,115,115,2,"2009-08-25","KBLM"
115,115,115,115,14500,"2009-08-26","KBLM"
115,115,115,115,2,"2009-08-27","KBLM"
115,115,115,115,2,"2009-08-28","KBLM"
115,115,115,115,2,"2009-08-31","KBLM"
115,115,115,115,2,"2009-09-01","KBLM"
115,115,115,115,2,"2009-09-02","KBLM"
115,115,115,115,2,"2009-09-03","KBLM"
115,115,115,115,2,"2009-09-04","KBLM"
115,115,115,115,2,"2009-09-07","KBLM"
115,115,115,115,2,"2009-09-08","KBLM"
115,115,115,115,2,"2009-09-09","KBLM"
115,115,115,115,210500,"2009-09-10","KBLM"
115,115,115,115,2,"2009-09-11","KBLM"
115,115,115,115,2,"2009-09-14","KBLM"
115,115,115,115,2,"2009-09-15","KBLM"
115,115,115,115,2,"2009-09-16","KBLM"
115,115,115,115,2,"2009-09-17","KBLM"
115,115,115,115,2,"2009-09-24","KBLM"
115,115,115,115,2,"2009-09-25","KBLM"
115,115,115,115,0,"2009-09-28","KBLM"
115,115,115,115,2,"2009-09-29","KBLM"
115,115,115,115,2,"2009-09-30","KBLM"
115,115,115,115,2,"2009-10-01","KBLM"
115,115,115,115,50000,"2009-10-02","KBLM"
115,115,115,115,2,"2009-10-05","KBLM"
115,115,115,115,2,"2009-10-06","KBLM"
115,115,115,115,2,"2009-10-07","KBLM"
115,115,115,115,2,"2009-10-08","KBLM"
115,115,115,115,2,"2009-10-09","KBLM"
115,115,115,115,10000,"2009-10-12","KBLM"
115,115,115,115,2,"2009-10-13","KBLM"
115,115,115,115,2,"2009-10-14","KBLM"
115,115,115,115,0,"2009-10-15","KBLM"
115,115,115,115,50000,"2009-10-16","KBLM"
115,115,115,115,0,"2009-10-19","KBLM"
115,115,115,115,0,"2009-10-20","KBLM"
115,115,115,115,0,"2009-10-21","KBLM"
115,115,115,115,0,"2009-10-22","KBLM"
115,115,115,115,0,"2009-10-23","KBLM"
115,115,115,115,0,"2009-10-26","KBLM"
115,115,115,115,0,"2009-10-27","KBLM"
115,115,115,115,167000,"2009-10-28","KBLM"
115,115,115,115,2,"2009-10-29","KBLM"
115,115,115,115,2,"2009-10-30","KBLM"
115,115,115,115,0,"2009-11-02","KBLM"
115,115,115,115,2,"2009-11-03","KBLM"
115,115,115,115,2,"2009-11-04","KBLM"
115,115,115,115,0,"2009-11-05","KBLM"
115,115,115,115,2,"2009-11-06","KBLM"
115,115,115,115,2,"2009-11-09","KBLM"
115,115,115,115,2,"2009-11-10","KBLM"
115,115,115,115,2,"2009-11-11","KBLM"
115,115,115,115,2,"2009-11-12","KBLM"
115,115,115,115,2,"2009-11-13","KBLM"
115,115,115,115,0,"2009-11-16","KBLM"
115,115,115,115,0,"2009-11-17","KBLM"
115,115,115,115,85000,"2009-11-18","KBLM"
115,115,115,115,0,"2009-11-19","KBLM"
115,115,115,115,2,"2009-11-20","KBLM"
115,115,115,115,0,"2009-11-23","KBLM"
115,115,115,115,0,"2009-11-24","KBLM"
115,115,115,115,0,"2009-11-25","KBLM"
115,115,115,115,5000,"2009-11-26","KBLM"
115,115,115,115,0,"2009-11-30","KBLM"
115,115,115,115,0,"2009-12-01","KBLM"
115,115,115,115,0,"2009-12-02","KBLM"
115,115,115,115,0,"2009-12-03","KBLM"
115,115,115,115,0,"2009-12-04","KBLM"
115,115,115,115,0,"2009-12-07","KBLM"
115,115,115,115,5000,"2009-12-08","KBLM"
115,115,115,115,0,"2009-12-09","KBLM"
115,115,115,115,0,"2009-12-10","KBLM"
115,115,115,115,0,"2009-12-11","KBLM"
115,115,115,115,0,"2009-12-14","KBLM"
115,115,115,115,0,"2009-12-15","KBLM"
115,115,115,115,0,"2009-12-16","KBLM"
115,115,115,115,0,"2009-12-17","KBLM"
115,115,115,115,15500,"2009-12-21","KBLM"
115,115,115,115,0,"2009-12-22","KBLM"
115,115,115,115,0,"2009-12-23","KBLM"
115,115,115,115,0,"2009-12-28","KBLM"
115,115,115,115,15500,"2009-12-29","KBLM"
115,115,115,115,2,"2009-12-30","KBLM"
115,115,115,115,0,"2010-01-04","KBLM"
115,115,115,115,0,"2010-01-05","KBLM"
115,115,115,115,0,"2010-01-06","KBLM"
115,115,115,115,0,"2010-01-07","KBLM"
115,115,115,115,0,"2010-01-08","KBLM"
115,115,115,115,0,"2010-01-11","KBLM"
115,115,115,115,0,"2010-01-12","KBLM"
115,115,115,115,250000,"2010-01-13","KBLM"
115,115,115,115,250000,"2010-01-14","KBLM"
115,115,115,115,250000,"2010-01-15","KBLM"
115,115,115,115,0,"2010-01-18","KBLM"
115,115,115,115,79500,"2010-01-19","KBLM"
115,115,115,115,0,"2010-01-20","KBLM"
115,115,115,115,0,"2010-01-21","KBLM"
115,115,115,115,0,"2010-01-22","KBLM"
115,115,115,115,0,"2010-01-25","KBLM"
115,115,115,115,0,"2010-01-26","KBLM"
115,115,115,115,0,"2010-01-27","KBLM"
115,115,115,115,0,"2010-01-28","KBLM"
115,115,115,115,0,"2010-01-29","KBLM"
117,130,117,130,4000,"2010-02-01","KBLM"
132,144,132,144,3500,"2010-02-02","KBLM"
145,170,145,170,6500,"2010-02-03","KBLM"
170,170,170,170,3000,"2010-02-04","KBLM"
170,170,170,170,3000,"2010-02-05","KBLM"
170,170,170,170,3000,"2010-02-08","KBLM"
170,170,170,170,3000,"2010-02-09","KBLM"
170,170,170,170,3000,"2010-02-10","KBLM"
120,120,120,120,197500,"2010-02-11","KBLM"
120,120,120,120,197500,"2010-02-12","KBLM"
162,162,150,162,24500,"2010-02-15","KBLM"
162,162,162,162,24500,"2010-02-16","KBLM"
169,169,169,169,6000,"2010-02-17","KBLM"
169,169,169,169,6000,"2010-02-18","KBLM"
169,169,169,169,6000,"2010-02-19","KBLM"
169,169,169,169,6000,"2010-02-22","KBLM"
169,169,169,169,6000,"2010-02-23","KBLM"
169,169,169,169,6000,"2010-02-24","KBLM"
169,169,169,169,6000,"2010-02-25","KBLM"
169,169,169,169,6000,"2010-03-01","KBLM"
169,169,169,169,6000,"2010-03-02","KBLM"
169,169,169,169,6000,"2010-03-03","KBLM"
169,169,169,169,6000,"2010-03-04","KBLM"
169,169,169,169,6000,"2010-03-05","KBLM"
169,169,169,169,6000,"2010-03-08","KBLM"
174,174,174,174,500,"2010-03-09","KBLM"
174,174,174,174,500,"2010-03-10","KBLM"
174,174,174,174,500,"2010-03-11","KBLM"
174,174,174,174,500,"2010-03-12","KBLM"
174,174,174,174,500,"2010-03-15","KBLM"
174,174,174,174,500,"2010-03-17","KBLM"
174,174,174,174,500,"2010-03-18","KBLM"
174,174,174,174,500,"2010-03-19","KBLM"
174,174,174,174,500,"2010-03-22","KBLM"
174,174,174,174,500,"2010-03-23","KBLM"
132,140,132,132,110000,"2010-03-24","KBLM"
135,135,135,135,150500,"2010-03-25","KBLM"
135,135,135,135,150500,"2010-03-26","KBLM"
139,139,139,139,35000,"2010-03-29","KBLM"
139,139,139,139,35000,"2010-03-30","KBLM"
139,139,139,139,35000,"2010-03-31","KBLM"
140,140,140,140,24500,"2010-04-01","KBLM"
140,140,140,140,5000,"2010-04-05","KBLM"
140,140,140,140,5000,"2010-04-06","KBLM"
140,140,140,140,5000,"2010-04-07","KBLM"
140,140,140,140,5000,"2010-04-08","KBLM"
140,140,140,140,5000,"2010-04-09","KBLM"
145,145,140,145,8000,"2010-04-12","KBLM"
145,145,145,145,8000,"2010-04-13","KBLM"
145,145,145,145,8000,"2010-04-14","KBLM"
145,145,145,145,8000,"2010-04-15","KBLM"
145,145,145,145,8000,"2010-04-16","KBLM"
145,145,145,145,8000,"2010-04-19","KBLM"
145,145,145,145,8000,"2010-04-20","KBLM"
145,145,145,145,8000,"2010-04-21","KBLM"
145,145,145,145,2,"2010-04-22","KBLM"
135,135,135,135,1000,"2010-04-23","KBLM"
135,135,135,135,1000,"2010-04-26","KBLM"
135,135,135,135,1000,"2010-04-27","KBLM"
135,135,135,135,1000,"2010-04-28","KBLM"
130,130,130,130,105000,"2010-04-29","KBLM"
130,130,130,130,5500,"2010-04-30","KBLM"
130,130,130,130,5500,"2010-05-03","KBLM"
130,130,130,130,10000,"2010-05-04","KBLM"
130,134,130,130,126000,"2010-05-05","KBLM"
130,130,130,130,126000,"2010-05-06","KBLM"
130,130,130,130,126000,"2010-05-07","KBLM"
130,130,130,130,0,"2010-05-10","KBLM"
130,130,130,130,126000,"2010-05-11","KBLM"
130,130,130,130,500,"2010-05-12","KBLM"
130,130,130,130,500,"2010-05-14","KBLM"
130,130,130,130,500,"2010-05-17","KBLM"
130,130,130,130,500,"2010-05-18","KBLM"
130,130,130,130,1e+05,"2010-05-19","KBLM"
125,125,125,125,3000,"2010-05-20","KBLM"
125,125,125,125,3000,"2010-05-21","KBLM"
125,125,125,125,27500,"2010-05-24","KBLM"
125,125,125,125,94000,"2010-05-25","KBLM"
125,125,125,125,94000,"2010-05-26","KBLM"
125,125,125,125,94000,"2010-05-27","KBLM"
125,125,125,125,94000,"2010-05-31","KBLM"
125,125,125,125,94000,"2010-06-01","KBLM"
125,125,125,125,94000,"2010-06-02","KBLM"
125,125,125,125,94000,"2010-06-03","KBLM"
125,125,125,125,94000,"2010-06-04","KBLM"
125,125,125,125,94000,"2010-06-07","KBLM"
125,125,125,125,94000,"2010-06-08","KBLM"
125,125,125,125,94000,"2010-06-09","KBLM"
125,125,125,125,94000,"2010-06-10","KBLM"
125,125,125,125,94000,"2010-06-11","KBLM"
125,125,125,125,94000,"2010-06-14","KBLM"
120,120,120,120,20000,"2010-06-15","KBLM"
120,120,120,120,20000,"2010-06-16","KBLM"
120,120,120,120,25000,"2010-06-17","KBLM"
120,120,120,120,25000,"2010-06-18","KBLM"
120,120,120,120,25000,"2010-06-21","KBLM"
120,120,120,120,25000,"2010-06-22","KBLM"
112,120,100,112,2167500,"2010-06-23","KBLM"
106,116,106,106,60000,"2010-06-24","KBLM"
110,110,110,110,39500,"2010-06-25","KBLM"
110,110,110,110,39500,"2010-06-28","KBLM"
110,110,110,110,55000,"2010-06-29","KBLM"
110,110,110,110,55000,"2010-06-30","KBLM"
110,110,110,110,29500,"2010-07-01","KBLM"
110,110,110,110,29500,"2010-07-02","KBLM"
110,110,110,110,29500,"2010-07-05","KBLM"
110,110,110,110,29500,"2010-07-06","KBLM"
110,110,110,110,29500,"2010-07-07","KBLM"
110,110,110,110,29500,"2010-07-08","KBLM"
110,110,110,110,29500,"2010-07-09","KBLM"
110,110,110,110,0,"2010-07-12","KBLM"
110,110,110,110,29500,"2010-07-13","KBLM"
110,110,110,110,29500,"2010-07-14","KBLM"
110,110,110,110,29500,"2010-07-15","KBLM"
110,110,110,110,29500,"2010-07-16","KBLM"
110,110,110,110,25000,"2010-07-19","KBLM"
110,110,110,110,25000,"2010-07-20","KBLM"
110,110,110,110,25000,"2010-07-21","KBLM"
110,110,110,110,25000,"2010-07-22","KBLM"
110,110,110,110,25000,"2010-07-23","KBLM"
110,110,110,110,25000,"2010-07-26","KBLM"
110,110,110,110,25000,"2010-07-27","KBLM"
110,110,110,110,25000,"2010-07-28","KBLM"
110,120,110,110,10500,"2010-07-29","KBLM"
110,110,110,110,1000,"2010-07-30","KBLM"
110,110,110,110,5500,"2010-08-02","KBLM"
110,110,110,110,5500,"2010-08-03","KBLM"
110,110,110,110,5500,"2010-08-04","KBLM"
110,110,110,110,5500,"2010-08-05","KBLM"
110,110,110,110,5000,"2010-08-06","KBLM"
110,110,110,110,5000,"2010-08-09","KBLM"
110,110,110,110,5000,"2010-08-10","KBLM"
110,110,110,110,5000,"2010-08-11","KBLM"
110,110,110,110,5000,"2010-08-12","KBLM"
110,110,110,110,5000,"2010-08-13","KBLM"
110,110,110,110,5000,"2010-08-16","KBLM"
135,135,135,135,500,"2010-08-18","KBLM"
130,130,110,130,10000,"2010-08-19","KBLM"
130,130,130,130,10000,"2010-08-20","KBLM"
130,130,130,130,10000,"2010-08-23","KBLM"
135,135,135,135,20000,"2010-08-24","KBLM"
135,135,135,135,20000,"2010-08-25","KBLM"
135,135,135,135,20000,"2010-08-26","KBLM"
135,135,135,135,20000,"2010-08-27","KBLM"
138,138,138,138,500,"2010-08-30","KBLM"
110,110,110,110,2000,"2010-08-31","KBLM"
110,110,110,110,2000,"2010-09-01","KBLM"
110,110,110,110,2000,"2010-09-02","KBLM"
110,110,110,110,2000,"2010-09-03","KBLM"
110,110,110,110,2000,"2010-09-06","KBLM"
110,110,110,110,2000,"2010-09-07","KBLM"
110,110,110,110,0,"2010-09-15","KBLM"
110,110,110,110,2000,"2010-09-16","KBLM"
110,110,110,110,500,"2010-09-17","KBLM"
110,110,110,110,500,"2010-09-20","KBLM"
110,110,110,110,500,"2010-09-21","KBLM"
110,110,110,110,500,"2010-09-22","KBLM"
110,110,110,110,500,"2010-09-23","KBLM"
110,110,110,110,500,"2010-09-24","KBLM"
110,110,110,110,500,"2010-09-27","KBLM"
110,110,110,110,500,"2010-09-28","KBLM"
110,110,110,110,500,"2010-09-29","KBLM"
110,110,110,110,500,"2010-09-30","KBLM"
110,110,110,110,500,"2010-10-01","KBLM"
110,110,110,110,500,"2010-10-04","KBLM"
110,110,110,110,500,"2010-10-05","KBLM"
110,110,110,110,500,"2010-10-06","KBLM"
110,110,110,110,500,"2010-10-07","KBLM"
110,110,110,110,500,"2010-10-08","KBLM"
110,110,110,110,500,"2010-10-11","KBLM"
110,110,110,110,500,"2010-10-12","KBLM"
110,110,110,110,500,"2010-10-13","KBLM"
110,110,110,110,500,"2010-10-14","KBLM"
110,110,110,110,500,"2010-10-15","KBLM"
110,110,110,110,500,"2010-10-18","KBLM"
110,110,110,110,500,"2010-10-19","KBLM"
110,110,110,110,500,"2010-10-20","KBLM"
110,110,110,110,500,"2010-10-21","KBLM"
110,110,110,110,500,"2010-10-22","KBLM"
110,110,110,110,500,"2010-10-25","KBLM"
110,110,110,110,500,"2010-10-26","KBLM"
110,110,110,110,500,"2010-10-27","KBLM"
110,110,110,110,500,"2010-10-28","KBLM"
110,110,110,110,500,"2010-10-29","KBLM"
110,110,110,110,20000,"2010-11-01","KBLM"
110,110,110,110,20000,"2010-11-02","KBLM"
110,110,110,110,20000,"2010-11-03","KBLM"
110,110,110,110,20000,"2010-11-04","KBLM"
110,110,110,110,20000,"2010-11-05","KBLM"
110,110,110,110,20000,"2010-11-08","KBLM"
110,110,110,110,20000,"2010-11-09","KBLM"
110,110,110,110,20000,"2010-11-10","KBLM"
110,110,110,110,20000,"2010-11-11","KBLM"
110,110,110,110,20000,"2010-11-12","KBLM"
110,110,110,110,30000,"2010-11-15","KBLM"
110,110,110,110,30000,"2010-11-16","KBLM"
110,110,110,110,30000,"2010-11-18","KBLM"
110,110,110,110,30000,"2010-11-19","KBLM"
110,110,110,110,10000,"2010-11-22","KBLM"
110,110,110,110,10000,"2010-11-23","KBLM"
110,110,110,110,10000,"2010-11-24","KBLM"
110,110,110,110,10000,"2010-11-25","KBLM"
110,110,110,110,10000,"2010-11-26","KBLM"
110,110,110,110,10000,"2010-11-29","KBLM"
110,110,110,110,10000,"2010-11-30","KBLM"
110,110,110,110,10000,"2010-12-01","KBLM"
110,110,110,110,10000,"2010-12-02","KBLM"
110,110,110,110,10000,"2010-12-03","KBLM"
110,110,110,110,10000,"2010-12-06","KBLM"
110,110,110,110,50000,"2010-12-08","KBLM"
110,110,110,110,50000,"2010-12-09","KBLM"
110,110,110,110,50000,"2010-12-10","KBLM"
110,110,110,110,50000,"2010-12-13","KBLM"
110,110,110,110,50000,"2010-12-14","KBLM"
110,110,110,110,50000,"2010-12-15","KBLM"
110,110,110,110,50000,"2010-12-16","KBLM"
110,110,110,110,50000,"2010-12-17","KBLM"
110,110,110,110,50000,"2010-12-20","KBLM"
110,110,110,110,50000,"2010-12-21","KBLM"
110,110,110,110,50000,"2010-12-22","KBLM"
110,110,110,110,50000,"2010-12-23","KBLM"
110,110,110,110,50000,"2010-12-27","KBLM"
110,110,110,110,12500,"2010-12-28","KBLM"
110,110,110,110,12500,"2010-12-29","KBLM"
110,110,110,110,12500,"2010-12-30","KBLM"
110,110,110,110,12500,"2011-01-03","KBLM"
110,110,110,110,12500,"2011-01-04","KBLM"
110,110,110,110,12500,"2011-01-05","KBLM"
110,110,110,110,12500,"2011-01-06","KBLM"
110,110,110,110,12500,"2011-01-07","KBLM"
110,110,110,110,12500,"2011-01-10","KBLM"
110,110,110,110,12500,"2011-01-11","KBLM"
110,110,110,110,12500,"2011-01-12","KBLM"
110,110,110,110,12500,"2011-01-13","KBLM"
110,110,110,110,12500,"2011-01-14","KBLM"
110,110,110,110,12500,"2011-01-17","KBLM"
110,110,110,110,12500,"2011-01-18","KBLM"
110,110,110,110,12500,"2011-01-19","KBLM"
110,110,110,110,12500,"2011-01-20","KBLM"
110,110,110,110,12500,"2011-01-21","KBLM"
110,110,110,110,12500,"2011-01-24","KBLM"
110,110,110,110,12500,"2011-01-25","KBLM"
110,110,110,110,12500,"2011-01-26","KBLM"
110,110,110,110,12500,"2011-01-27","KBLM"
110,110,110,110,12500,"2011-01-28","KBLM"
110,110,110,110,12500,"2011-01-31","KBLM"
110,110,110,110,12500,"2011-02-01","KBLM"
110,110,110,110,12500,"2011-02-02","KBLM"
110,110,110,110,12500,"2011-02-04","KBLM"
110,110,110,110,12500,"2011-02-07","KBLM"
110,110,110,110,12500,"2011-02-08","KBLM"
110,110,110,110,12500,"2011-02-09","KBLM"
110,110,110,110,12500,"2011-02-10","KBLM"
110,110,110,110,12500,"2011-02-11","KBLM"
110,110,110,110,12500,"2011-02-14","KBLM"
110,110,110,110,12500,"2011-02-16","KBLM"
110,110,110,110,12500,"2011-02-17","KBLM"
110,110,110,110,12500,"2011-02-18","KBLM"
110,110,110,110,12500,"2011-02-21","KBLM"
110,110,110,110,12500,"2011-02-22","KBLM"
110,110,110,110,12500,"2011-02-23","KBLM"
110,110,110,110,12500,"2011-02-24","KBLM"
110,110,110,110,12500,"2011-02-25","KBLM"
110,110,110,110,12500,"2011-02-28","KBLM"
110,110,110,110,12500,"2011-03-01","KBLM"
110,110,110,110,12500,"2011-03-02","KBLM"
110,110,110,110,12500,"2011-03-03","KBLM"
110,110,110,110,12500,"2011-03-04","KBLM"
110,110,110,110,12500,"2011-03-07","KBLM"
110,110,110,110,12500,"2011-03-08","KBLM"
110,110,110,110,12500,"2011-03-09","KBLM"
110,110,110,110,12500,"2011-03-10","KBLM"
110,110,110,110,12500,"2011-03-11","KBLM"
110,110,110,110,12500,"2011-03-14","KBLM"
110,110,110,110,12500,"2011-03-15","KBLM"
110,110,110,110,12500,"2011-03-16","KBLM"
110,110,110,110,12500,"2011-03-17","KBLM"
110,110,110,110,12500,"2011-03-18","KBLM"
110,110,110,110,12500,"2011-03-21","KBLM"
110,110,110,110,12500,"2011-03-22","KBLM"
115,115,115,115,12500,"2011-03-23","KBLM"
110,110,110,110,12500,"2011-03-24","KBLM"
110,110,110,110,12500,"2011-03-25","KBLM"
110,110,110,110,12500,"2011-03-28","KBLM"
110,110,110,110,12500,"2011-03-29","KBLM"
110,110,110,110,12500,"2011-03-30","KBLM"
110,110,110,110,12500,"2011-03-31","KBLM"
110,110,110,110,12500,"2011-04-01","KBLM"
110,110,110,110,12500,"2011-04-04","KBLM"
110,110,110,110,12500,"2011-04-05","KBLM"
110,110,110,110,20000,"2011-04-06","KBLM"
110,110,110,110,20000,"2011-04-07","KBLM"
110,110,110,110,20000,"2011-04-08","KBLM"
110,110,110,110,20000,"2011-04-11","KBLM"
110,110,110,110,20000,"2011-04-12","KBLM"
110,110,110,110,20000,"2011-04-13","KBLM"
110,110,110,110,20000,"2011-04-14","KBLM"
110,110,110,110,20000,"2011-04-15","KBLM"
110,110,110,110,20000,"2011-04-18","KBLM"
110,110,110,110,20000,"2011-04-19","KBLM"
110,110,110,110,20000,"2011-04-20","KBLM"
110,110,110,110,20000,"2011-04-21","KBLM"
110,110,110,110,20000,"2011-04-25","KBLM"
110,110,110,110,20000,"2011-04-26","KBLM"
110,110,110,110,20000,"2011-04-27","KBLM"
110,110,110,110,20000,"2011-04-28","KBLM"
110,110,110,110,20000,"2011-04-29","KBLM"
110,110,110,110,20000,"2011-05-02","KBLM"
110,110,110,110,20000,"2011-05-03","KBLM"
110,110,110,110,20000,"2011-05-04","KBLM"
110,110,110,110,20000,"2011-05-05","KBLM"
110,110,110,110,20000,"2011-05-06","KBLM"
110,110,110,110,20000,"2011-05-09","KBLM"
110,110,110,110,20000,"2011-05-10","KBLM"
110,110,110,110,20500,"2011-05-11","KBLM"
110,110,110,110,20500,"2011-05-12","KBLM"
110,110,110,110,20500,"2011-05-13","KBLM"
110,110,110,110,20500,"2011-05-16","KBLM"
110,110,110,110,20500,"2011-05-18","KBLM"
110,110,110,110,20500,"2011-05-19","KBLM"
110,110,110,110,20500,"2011-05-20","KBLM"
110,110,110,110,20500,"2011-05-23","KBLM"
110,110,110,110,20500,"2011-05-24","KBLM"
110,110,110,110,20500,"2011-05-25","KBLM"
110,110,110,110,20500,"2011-05-26","KBLM"
110,110,110,110,20500,"2011-05-27","KBLM"
110,110,110,110,20500,"2011-05-30","KBLM"
110,110,110,110,20500,"2011-05-31","KBLM"
110,110,110,110,20500,"2011-06-01","KBLM"
110,110,110,110,20500,"2011-06-03","KBLM"
110,110,110,110,20500,"2011-06-06","KBLM"
110,110,110,110,20500,"2011-06-07","KBLM"
110,110,110,110,20500,"2011-06-08","KBLM"
110,110,110,110,20500,"2011-06-09","KBLM"
110,110,110,110,20500,"2011-06-10","KBLM"
110,110,110,110,20500,"2011-06-13","KBLM"
110,110,110,110,20500,"2011-06-14","KBLM"
110,110,110,110,20500,"2011-06-15","KBLM"
105,105,105,105,10000,"2011-06-16","KBLM"
105,105,105,105,10000,"2011-06-17","KBLM"
105,105,105,105,10000,"2011-06-20","KBLM"
105,105,105,105,10000,"2011-06-21","KBLM"
105,105,105,105,10000,"2011-06-22","KBLM"
105,105,105,105,10000,"2011-06-23","KBLM"
101,101,101,101,50000,"2011-06-24","KBLM"
101,101,101,101,50000,"2011-06-27","KBLM"
101,101,101,101,50000,"2011-06-28","KBLM"
101,101,101,101,50000,"2011-06-30","KBLM"
101,101,101,101,50000,"2011-07-01","KBLM"
101,101,101,101,0,"2011-07-04","KBLM"
101,101,101,101,50000,"2011-07-05","KBLM"
101,101,101,101,50000,"2011-07-06","KBLM"
109,109,109,109,7500,"2011-07-07","KBLM"
109,109,109,109,7500,"2011-07-08","KBLM"
109,109,109,109,7500,"2011-07-11","KBLM"
109,109,109,109,7500,"2011-07-12","KBLM"
109,109,109,109,7500,"2011-07-13","KBLM"
109,109,109,109,7500,"2011-07-14","KBLM"
109,109,109,109,7500,"2011-07-15","KBLM"
109,109,109,109,7500,"2011-07-18","KBLM"
101,101,101,101,4500,"2011-07-19","KBLM"
101,101,101,101,4500,"2011-07-20","KBLM"
101,101,101,101,4500,"2011-07-21","KBLM"
101,101,101,101,4500,"2011-07-22","KBLM"
101,101,101,101,4500,"2011-07-25","KBLM"
101,101,101,101,4500,"2011-07-26","KBLM"
101,101,101,101,4500,"2011-07-27","KBLM"
101,101,101,101,4500,"2011-07-28","KBLM"
101,101,101,101,4500,"2011-07-29","KBLM"
101,101,101,101,4500,"2011-08-01","KBLM"
101,101,101,101,4500,"2011-08-02","KBLM"
101,101,101,101,4500,"2011-08-03","KBLM"
100,100,100,100,500,"2011-08-04","KBLM"
100,100,100,100,500,"2011-08-05","KBLM"
100,100,100,100,500,"2011-08-08","KBLM"
100,100,100,100,500,"2011-08-09","KBLM"
100,100,100,100,500,"2011-08-10","KBLM"
100,100,100,100,500,"2011-08-11","KBLM"
100,100,100,100,500,"2011-08-12","KBLM"
100,100,100,100,500,"2011-08-15","KBLM"
100,100,100,100,0,"2011-08-16","KBLM"
100,100,100,100,500,"2011-08-18","KBLM"
100,100,100,100,500,"2011-08-19","KBLM"
100,100,100,100,500,"2011-08-22","KBLM"
100,100,100,100,500,"2011-08-23","KBLM"
105,105,105,105,72000,"2011-08-24","KBLM"
111,111,111,111,500,"2011-08-25","KBLM"
111,111,111,111,500,"2011-08-26","KBLM"
111,111,111,111,0,"2011-09-05","KBLM"
111,111,111,111,0,"2011-09-06","KBLM"
111,111,111,111,0,"2011-09-07","KBLM"
111,111,111,111,0,"2011-09-08","KBLM"
111,111,111,111,0,"2011-09-09","KBLM"
111,111,111,111,0,"2011-09-12","KBLM"
112,112,111,112,1004500,"2011-09-13","KBLM"
114,114,114,114,15500,"2011-09-14","KBLM"
114,114,114,114,15500,"2011-09-15","KBLM"
115,115,113,115,1784500,"2011-09-16","KBLM"
115,118,115,115,135500,"2011-09-19","KBLM"
114,114,114,114,9500,"2011-09-20","KBLM"
114,114,114,114,9500,"2011-09-21","KBLM"
114,114,114,114,93000,"2011-09-22","KBLM"
114,118,114,114,880000,"2011-09-23","KBLM"
115,118,115,115,1005500,"2011-09-26","KBLM"
115,115,115,115,1005500,"2011-09-27","KBLM"
115,115,115,115,1005500,"2011-09-28","KBLM"
118,118,116,118,2025500,"2011-09-29","KBLM"
123,130,119,123,5850000,"2011-09-30","KBLM"
118,122,118,118,250000,"2011-10-03","KBLM"
115,117,115,115,1930500,"2011-10-04","KBLM"
116,116,115,116,1086000,"2011-10-05","KBLM"
116,116,114,116,463500,"2011-10-06","KBLM"
116,117,115,116,1593000,"2011-10-07","KBLM"
115,117,114,115,538000,"2011-10-10","KBLM"
118,118,115,118,1107000,"2011-10-11","KBLM"
120,120,118,120,477500,"2011-10-12","KBLM"
119,120,119,119,65000,"2011-10-13","KBLM"
117,118,117,117,609000,"2011-10-14","KBLM"
118,118,117,118,382500,"2011-10-17","KBLM"
116,118,116,116,704000,"2011-10-18","KBLM"
117,117,116,117,510000,"2011-10-19","KBLM"
116,116,116,116,1e+06,"2011-10-20","KBLM"
115,116,115,115,411500,"2011-10-21","KBLM"
117,117,115,117,356000,"2011-10-24","KBLM"
117,117,117,117,50000,"2011-10-25","KBLM"
117,117,117,117,50000,"2011-10-26","KBLM"
118,119,118,118,277500,"2011-10-27","KBLM"
118,118,118,118,623500,"2011-10-28","KBLM"
117,118,117,117,1306500,"2011-10-31","KBLM"
116,117,116,116,281000,"2011-11-01","KBLM"
116,116,116,116,750000,"2011-11-02","KBLM"
115,116,115,115,687500,"2011-11-03","KBLM"
116,116,116,116,425000,"2011-11-04","KBLM"
116,116,116,116,425000,"2011-11-07","KBLM"
115,116,115,115,5e+05,"2011-11-08","KBLM"
116,116,116,116,130000,"2011-11-09","KBLM"
115,115,115,115,540000,"2011-11-10","KBLM"
115,115,114,115,752500,"2011-11-11","KBLM"
115,115,115,115,627500,"2011-11-14","KBLM"
115,115,115,115,627500,"2011-11-15","KBLM"
115,115,115,115,137500,"2011-11-16","KBLM"
115,115,115,115,350000,"2011-11-17","KBLM"
116,116,114,116,7500,"2011-11-18","KBLM"
114,114,114,114,517500,"2011-11-21","KBLM"
114,114,114,114,517500,"2011-11-22","KBLM"
113,114,113,113,827500,"2011-11-23","KBLM"
113,113,113,113,827500,"2011-11-24","KBLM"
112,113,112,112,367500,"2011-11-25","KBLM"
111,112,111,111,325500,"2011-11-28","KBLM"
111,111,111,111,46500,"2011-11-29","KBLM"
110,110,110,110,32500,"2011-11-30","KBLM"
110,110,110,110,0,"2011-12-01","KBLM"
112,112,112,112,32500,"2011-12-02","KBLM"
112,112,112,112,32500,"2011-12-05","KBLM"
110,111,110,110,250000,"2011-12-06","KBLM"
110,111,110,110,328000,"2011-12-07","KBLM"
112,112,111,112,1e+05,"2011-12-08","KBLM"
112,112,112,112,1e+05,"2011-12-09","KBLM"
112,112,111,112,1e+05,"2011-12-12","KBLM"
111,111,111,111,29500,"2011-12-13","KBLM"
112,112,111,112,23500,"2011-12-14","KBLM"
111,111,111,111,10000,"2011-12-15","KBLM"
112,112,111,112,190000,"2011-12-16","KBLM"
112,112,112,112,190000,"2011-12-19","KBLM"
112,112,112,112,190000,"2011-12-20","KBLM"
113,113,113,113,500,"2011-12-21","KBLM"
113,113,113,113,162500,"2011-12-22","KBLM"
113,113,113,113,162500,"2011-12-23","KBLM"
112,112,112,112,1e+05,"2011-12-27","KBLM"
112,112,112,112,1e+05,"2011-12-28","KBLM"
115,115,113,115,367000,"2011-12-29","KBLM"
114,114,114,114,4500,"2011-12-30","KBLM"
114,114,114,114,4500,"2012-01-02","KBLM"
114,114,114,114,4500,"2012-01-03","KBLM"
114,114,114,114,4500,"2012-01-04","KBLM"
116,118,115,116,784000,"2012-01-05","KBLM"
116,117,115,116,300500,"2012-01-06","KBLM"
113,115,113,113,257000,"2012-01-09","KBLM"
115,117,114,115,1045000,"2012-01-10","KBLM"
115,116,115,115,268000,"2012-01-11","KBLM"
113,115,113,113,262500,"2012-01-12","KBLM"
114,114,112,114,3,"2012-01-13","KBLM"
114,114,114,114,97500,"2012-01-16","KBLM"
112,113,112,112,101500,"2012-01-17","KBLM"
112,112,111,112,338000,"2012-01-18","KBLM"
114,130,113,114,3704000,"2012-01-19","KBLM"
114,119,110,114,145500,"2012-01-20","KBLM"
116,120,114,116,187000,"2012-01-24","KBLM"
118,132,114,118,191000,"2012-01-25","KBLM"
116,124,116,116,37000,"2012-01-26","KBLM"
118,119,115,118,159500,"2012-01-27","KBLM"
115,115,115,115,2500,"2012-01-30","KBLM"
115,115,115,115,2500,"2012-01-31","KBLM"
114,114,114,114,52500,"2012-02-01","KBLM"
111,111,111,111,1000,"2012-02-02","KBLM"
111,111,111,111,1000,"2012-02-03","KBLM"
110,112,106,110,128500,"2012-02-06","KBLM"
112,112,112,112,15000,"2012-02-07","KBLM"
113,115,113,113,64000,"2012-02-08","KBLM"
113,113,113,113,5000,"2012-02-09","KBLM"
114,114,114,114,2500,"2012-02-10","KBLM"
114,114,114,114,2500,"2012-02-13","KBLM"
114,114,114,114,2500,"2012-02-14","KBLM"
114,115,114,114,16000,"2012-02-15","KBLM"
114,114,114,114,16000,"2012-02-16","KBLM"
114,114,114,114,16000,"2012-02-17","KBLM"
114,114,114,114,16000,"2012-02-20","KBLM"
115,115,115,115,2500,"2012-02-21","KBLM"
112,114,112,112,37500,"2012-02-22","KBLM"
112,112,112,112,37500,"2012-02-23","KBLM"
115,115,115,115,2500,"2012-02-24","KBLM"
115,115,115,115,2500,"2012-02-27","KBLM"
115,115,115,115,2500,"2012-02-28","KBLM"
115,115,115,115,2500,"2012-02-29","KBLM"
115,115,115,115,2500,"2012-03-01","KBLM"
115,115,115,115,2500,"2012-03-02","KBLM"
115,115,115,115,2500,"2012-03-05","KBLM"
112,112,112,112,41000,"2012-03-06","KBLM"
112,112,112,112,0,"2012-03-07","KBLM"
115,127,106,115,221500,"2012-03-08","KBLM"
112,112,112,112,0,"2012-03-09","KBLM"
115,115,115,115,221500,"2012-03-12","KBLM"
119,119,119,119,500,"2012-03-13","KBLM"
119,119,119,119,500,"2012-03-14","KBLM"
119,119,119,119,500,"2012-03-15","KBLM"
116,116,115,116,5000,"2012-03-16","KBLM"
120,125,116,120,155000,"2012-03-19","KBLM"
122,127,119,122,1162500,"2012-03-20","KBLM"
127,127,119,127,1000,"2012-03-21","KBLM"
120,128,118,120,137000,"2012-03-22","KBLM"
120,120,120,120,75000,"2012-03-26","KBLM"
120,120,120,120,75000,"2012-03-27","KBLM"
120,120,120,120,75000,"2012-03-28","KBLM"
120,120,120,120,75000,"2012-03-29","KBLM"
121,121,121,121,9000,"2012-03-30","KBLM"
121,121,121,121,9000,"2012-04-02","KBLM"
121,121,121,121,0,"2012-04-03","KBLM"
118,118,118,118,234000,"2012-04-04","KBLM"
119,119,119,119,926000,"2012-04-05","KBLM"
124,124,120,124,26000,"2012-04-09","KBLM"
136,151,126,136,28376000,"2012-04-10","KBLM"
130,137,120,130,290000,"2012-04-11","KBLM"
131,140,129,131,767500,"2012-04-12","KBLM"
136,140,131,136,279000,"2012-04-13","KBLM"
137,144,133,137,469000,"2012-04-16","KBLM"
150,150,135,150,1079500,"2012-04-17","KBLM"
142,160,141,142,6476500,"2012-04-18","KBLM"
146,150,145,146,418500,"2012-04-19","KBLM"
146,150,145,146,441000,"2012-04-20","KBLM"
140,145,140,140,34500,"2012-04-23","KBLM"
134,136,134,134,64500,"2012-04-24","KBLM"
135,135,130,135,233000,"2012-04-25","KBLM"
132,132,132,132,1000,"2012-04-26","KBLM"
150,154,139,150,1520500,"2012-04-27","KBLM"
153,161,150,153,920500,"2012-04-30","KBLM"
159,162,153,159,959000,"2012-05-01","KBLM"
159,162,153,159,634500,"2012-05-02","KBLM"
159,165,157,159,1135500,"2012-05-03","KBLM"
158,161,151,158,56000,"2012-05-04","KBLM"
153,155,153,153,112000,"2012-05-07","KBLM"
155,155,146,155,483000,"2012-05-08","KBLM"
156,156,151,156,2000,"2012-05-09","KBLM"
148,159,146,148,112000,"2012-05-10","KBLM"
149,149,146,149,446000,"2012-05-11","KBLM"
147,154,147,147,12500,"2012-05-14","KBLM"
147,147,147,147,12500,"2012-05-15","KBLM"
150,150,140,150,30500,"2012-05-16","KBLM"
150,150,150,150,30500,"2012-05-21","KBLM"
150,170,150,150,15000,"2012-05-22","KBLM"
152,152,152,152,1000,"2012-05-23","KBLM"
150,152,150,150,25500,"2012-05-24","KBLM"
150,150,150,150,25500,"2012-05-25","KBLM"
152,152,152,152,50000,"2012-05-28","KBLM"
152,152,152,152,50000,"2012-05-29","KBLM"
149,163,145,149,878000,"2012-05-30","KBLM"
130,150,130,130,53000,"2012-05-31","KBLM"
150,160,147,150,919000,"2012-06-01","KBLM"
150,150,150,150,919000,"2012-06-04","KBLM"
150,150,150,150,919000,"2012-06-05","KBLM"
152,152,152,152,75000,"2012-06-06","KBLM"
152,152,152,152,75000,"2012-06-07","KBLM"
152,152,152,152,75000,"2012-06-08","KBLM"
152,152,152,152,75000,"2012-06-11","KBLM"
152,152,152,152,75000,"2012-06-12","KBLM"
152,152,152,152,75000,"2012-06-13","KBLM"
152,152,152,152,75000,"2012-06-14","KBLM"
152,152,152,152,75000,"2012-06-15","KBLM"
152,152,152,152,75000,"2012-06-18","KBLM"
151,151,151,151,25000,"2012-06-19","KBLM"
151,151,151,151,25000,"2012-06-20","KBLM"
151,151,151,151,25000,"2012-06-21","KBLM"
151,151,151,151,25000,"2012-06-22","KBLM"
151,151,151,151,25000,"2012-06-25","KBLM"
151,151,151,151,25000,"2012-06-26","KBLM"
151,151,151,151,25000,"2012-06-27","KBLM"
151,150,150,150,2500,"2012-06-28","KBLM"
150,151,131,131,3,"2012-06-29","KBLM"
155,155,155,155,1000,"2012-07-02","KBLM"
155,155,155,155,1000,"2012-07-03","KBLM"
155,155,155,155,1000,"2012-07-04","KBLM"
155,155,155,155,1000,"2012-07-05","KBLM"
150,150,150,150,25000,"2012-07-06","KBLM"
150,150,150,150,25000,"2012-07-09","KBLM"
150,150,150,150,25000,"2012-07-10","KBLM"
150,150,150,150,25000,"2012-07-11","KBLM"
150,150,150,150,25000,"2012-07-12","KBLM"
150,150,150,150,25000,"2012-07-13","KBLM"
149,149,149,149,50000,"2012-07-16","KBLM"
149,149,149,149,50000,"2012-07-17","KBLM"
149,149,149,149,50000,"2012-07-18","KBLM"
149,149,149,149,50000,"2012-07-19","KBLM"
149,149,149,149,1e+05,"2012-07-20","KBLM"
149,149,149,149,1e+05,"2012-07-23","KBLM"
149,149,149,149,1e+05,"2012-07-24","KBLM"
149,149,149,149,1e+05,"2012-07-25","KBLM"
146,150,140,146,850000,"2012-07-26","KBLM"
143,148,142,143,159000,"2012-07-27","KBLM"
139,148,139,139,502500,"2012-07-30","KBLM"
141,143,140,141,28000,"2012-07-31","KBLM"
131,139,131,131,807000,"2012-08-01","KBLM"
135,135,130,135,12000,"2012-08-02","KBLM"
130,132,125,130,25500,"2012-08-03","KBLM"
129,130,110,129,135500,"2012-08-06","KBLM"
115,115,115,115,500,"2012-08-07","KBLM"
130,133,120,130,32000,"2012-08-08","KBLM"
125,130,120,125,679000,"2012-08-09","KBLM"
124,125,124,124,47500,"2012-08-10","KBLM"
124,124,124,124,47500,"2012-08-13","KBLM"
124,124,124,124,47500,"2012-08-14","KBLM"
130,130,125,130,53000,"2012-08-15","KBLM"
122,130,120,122,464000,"2012-08-16","KBLM"
125,125,118,125,48000,"2012-08-23","KBLM"
133,140,125,133,1961000,"2012-08-24","KBLM"
132,132,127,132,2000,"2012-08-27","KBLM"
138,141,132,138,1584500,"2012-08-28","KBLM"
140,151,139,140,2251500,"2012-08-29","KBLM"
145,151,140,145,989500,"2012-08-30","KBLM"
145,150,144,145,205500,"2012-08-31","KBLM"
149,153,148,149,3815000,"2012-09-03","KBLM"
144,150,144,144,172500,"2012-09-04","KBLM"
139,149,139,139,330000,"2012-09-05","KBLM"
140,140,140,140,105000,"2012-09-06","KBLM"
138,138,138,138,25000,"2012-09-07","KBLM"
138,138,138,138,2000,"2012-09-10","KBLM"
142,142,138,142,47500,"2012-09-11","KBLM"
142,142,142,142,47500,"2012-09-12","KBLM"
142,142,142,142,47500,"2012-09-13","KBLM"
139,139,139,139,2500,"2012-09-14","KBLM"
150,151,145,150,1003500,"2012-09-17","KBLM"
150,150,150,150,1003500,"2012-09-18","KBLM"
150,150,150,150,1003500,"2012-09-19","KBLM"
146,152,146,146,1023000,"2012-09-20","KBLM"
146,146,146,146,1023000,"2012-09-21","KBLM"
150,150,149,150,2e+05,"2012-09-24","KBLM"
149,149,149,149,13500,"2012-09-25","KBLM"
151,151,140,151,668000,"2012-09-26","KBLM"
149,149,149,149,7500,"2012-09-27","KBLM"
149,149,149,149,48000,"2012-09-28","KBLM"
149,149,149,149,48000,"2012-10-01","KBLM"
148,148,145,148,91000,"2012-10-02","KBLM"
148,148,148,148,91000,"2012-10-03","KBLM"
150,150,150,150,14500,"2012-10-04","KBLM"
150,150,150,150,14500,"2012-10-05","KBLM"
150,150,150,150,14500,"2012-10-08","KBLM"
150,150,150,150,14500,"2012-10-09","KBLM"
150,150,150,150,14500,"2012-10-10","KBLM"
150,150,150,150,14500,"2012-10-11","KBLM"
150,150,150,150,14500,"2012-10-12","KBLM"
150,150,150,150,14500,"2012-10-15","KBLM"
150,150,150,150,14500,"2012-10-16","KBLM"
153,153,153,153,1000,"2012-10-17","KBLM"
137,147,137,137,2500,"2012-10-18","KBLM"
137,137,137,137,2500,"2012-10-19","KBLM"
137,137,137,137,2500,"2012-10-22","KBLM"
137,137,137,137,2500,"2012-10-23","KBLM"
137,137,137,137,2500,"2012-10-24","KBLM"
137,137,137,137,2500,"2012-10-25","KBLM"
137,137,137,137,2500,"2012-10-29","KBLM"
140,140,137,140,21500,"2012-10-30","KBLM"
140,140,140,140,21500,"2012-10-31","KBLM"
140,140,140,140,21500,"2012-11-01","KBLM"
140,140,140,140,21500,"2012-11-02","KBLM"
130,135,130,130,3000,"2012-11-05","KBLM"
126,126,126,126,2500,"2012-11-06","KBLM"
126,126,126,126,2500,"2012-11-07","KBLM"
126,126,126,126,2500,"2012-11-08","KBLM"
126,126,126,126,2500,"2012-11-09","KBLM"
126,126,126,126,2500,"2012-11-12","KBLM"
130,130,130,130,5000,"2012-11-13","KBLM"
138,141,131,138,256500,"2012-11-14","KBLM"
142,142,134,142,27500,"2012-11-19","KBLM"
136,136,136,136,1000,"2012-11-20","KBLM"
135,137,129,135,8500,"2012-11-21","KBLM"
135,135,135,135,8500,"2012-11-22","KBLM"
135,135,135,135,8500,"2012-11-23","KBLM"
135,135,135,135,8500,"2012-11-26","KBLM"
135,135,135,135,8500,"2012-11-27","KBLM"
135,135,135,135,8500,"2012-11-28","KBLM"
135,135,135,135,8500,"2012-11-29","KBLM"
135,135,135,135,8500,"2012-11-30","KBLM"
135,135,128,135,11500,"2012-12-03","KBLM"
142,142,142,142,500,"2012-12-04","KBLM"
142,142,142,142,500,"2012-12-05","KBLM"
136,136,130,136,35000,"2012-12-06","KBLM"
125,134,125,125,58000,"2012-12-07","KBLM"
125,125,125,125,0,"2012-12-10","KBLM"
135,135,120,135,25500,"2012-12-11","KBLM"
124,132,120,124,9500,"2012-12-12","KBLM"
117,123,115,117,2000,"2012-12-13","KBLM"
117,117,117,117,0,"2012-12-14","KBLM"
117,117,117,117,2000,"2012-12-17","KBLM"
117,120,117,117,19000,"2012-12-18","KBLM"
117,117,117,117,2000,"2012-12-19","KBLM"
125,131,121,125,64500,"2012-12-20","KBLM"
126,126,126,126,1500,"2012-12-21","KBLM"
126,126,126,126,0,"2012-12-26","KBLM"
128,128,128,128,14500,"2012-12-27","KBLM"
135,135,128,135,2000,"2012-12-28","KBLM"
135,135,135,135,14500,"2013-01-02","KBLM"
135,135,135,135,14500,"2013-01-03","KBLM"
135,135,135,135,0,"2013-01-04","KBLM"
123,123,123,123,1500,"2013-01-07","KBLM"
121,121,121,121,8500,"2013-01-08","KBLM"
121,121,121,121,8500,"2013-01-09","KBLM"
121,121,121,121,8500,"2013-01-10","KBLM"
121,121,121,121,8500,"2013-01-11","KBLM"
121,121,121,121,8500,"2013-01-14","KBLM"
121,121,121,121,8500,"2013-01-15","KBLM"
121,121,121,121,8500,"2013-01-16","KBLM"
121,121,121,121,8500,"2013-01-17","KBLM"
121,121,121,121,8500,"2013-01-18","KBLM"
121,121,121,121,8500,"2013-01-21","KBLM"
121,121,121,121,0,"2013-01-22","KBLM"
119,119,119,119,500,"2013-01-23","KBLM"
119,119,119,119,500,"2013-01-25","KBLM"
119,119,119,119,500,"2013-01-28","KBLM"
125,127,121,125,195000,"2013-01-29","KBLM"
125,125,125,125,195000,"2013-01-30","KBLM"
120,123,120,120,428500,"2013-01-31","KBLM"
120,120,120,120,428500,"2013-02-01","KBLM"
120,120,120,120,428500,"2013-02-04","KBLM"
119,120,116,119,2999500,"2013-02-05","KBLM"
119,119,119,119,428500,"2013-02-06","KBLM"
128,130,122,128,27500,"2013-02-07","KBLM"
126,128,126,126,34000,"2013-02-08","KBLM"
126,126,126,126,34000,"2013-02-11","KBLM"
126,126,126,126,34000,"2013-02-12","KBLM"
126,126,126,126,34000,"2013-02-13","KBLM"
134,135,129,134,30000,"2013-02-14","KBLM"
134,134,134,134,30000,"2013-02-15","KBLM"
133,133,133,133,1000,"2013-02-18","KBLM"
133,133,133,133,1000,"2013-02-19","KBLM"
132,132,132,132,1000,"2013-02-20","KBLM"
132,132,132,132,1000,"2013-02-21","KBLM"
135,135,132,135,55000,"2013-02-22","KBLM"
135,135,135,135,1000,"2013-02-25","KBLM"
135,135,135,135,1000,"2013-02-26","KBLM"
149,150,120,149,142500,"2013-02-27","KBLM"
136,136,135,136,5500,"2013-02-28","KBLM"
136,136,136,136,5500,"2013-03-01","KBLM"
136,136,136,136,5500,"2013-03-04","KBLM"
122,122,122,122,500,"2013-03-05","KBLM"
125,144,125,125,1000,"2013-03-06","KBLM"
125,125,122,125,1500,"2013-03-07","KBLM"
125,125,125,125,1500,"2013-03-08","KBLM"
125,125,125,125,1500,"2013-03-11","KBLM"
125,125,125,125,1500,"2013-03-13","KBLM"
125,125,125,125,1000,"2013-03-14","KBLM"
145,145,130,145,7000,"2013-03-15","KBLM"
145,145,145,145,7000,"2013-03-18","KBLM"
145,145,145,145,7000,"2013-03-19","KBLM"
147,165,147,147,259500,"2013-03-20","KBLM"
146,158,144,146,194500,"2013-03-21","KBLM"
144,144,144,144,1000,"2013-03-22","KBLM"
154,154,130,154,17000,"2013-03-25","KBLM"
136,141,131,136,26500,"2013-03-26","KBLM"
170,183,140,170,562000,"2013-03-27","KBLM"
177,182,155,177,163000,"2013-03-28","KBLM"
158,158,158,158,4000,"2013-04-01","KBLM"
200,205,158,200,779500,"2013-04-02","KBLM"
200,215,198,200,3,"2013-04-03","KBLM"
197,200,190,197,74500,"2013-04-04","KBLM"
197,197,197,197,74500,"2013-04-05","KBLM"
235,250,185,235,2002000,"2013-04-08","KBLM"
235,250,225,235,711500,"2013-04-09","KBLM"
230,230,210,230,305000,"2013-04-10","KBLM"
215,235,215,215,234000,"2013-04-11","KBLM"
220,230,215,220,92000,"2013-04-12","KBLM"
220,220,220,220,6500,"2013-04-15","KBLM"
230,260,225,230,555000,"2013-04-16","KBLM"
200,245,200,200,3201500,"2013-04-17","KBLM"
205,220,200,205,619000,"2013-04-18","KBLM"
205,210,205,205,146000,"2013-04-19","KBLM"
205,205,205,205,146000,"2013-04-22","KBLM"
205,205,205,205,0,"2013-04-23","KBLM"
198,210,197,210,3,"2013-04-24","KBLM"
195,198,180,198,86000,"2013-04-25","KBLM"
198,198,195,195,12500,"2013-04-26","KBLM"
190,194,186,194,201500,"2013-04-29","KBLM"
194,194,194,194,201500,"2013-04-30","KBLM"
200,220,200,210,1268000,"2013-05-01","KBLM"
200,200,200,200,10000,"2013-05-02","KBLM"
196,196,191,191,52000,"2013-05-03","KBLM"
200,200,200,200,20500,"2013-05-06","KBLM"
200,200,200,200,40000,"2013-05-07","KBLM"
200,200,200,200,5000,"2013-05-08","KBLM"
200,200,191,200,42500,"2013-05-10","KBLM"
187,187,187,187,500,"2013-05-13","KBLM"
187,187,187,187,500,"2013-05-14","KBLM"
187,187,187,187,500,"2013-05-15","KBLM"
200,200,200,200,5000,"2013-05-16","KBLM"
195,195,195,195,10000,"2013-05-17","KBLM"
195,199,195,199,13000,"2013-05-20","KBLM"
199,199,199,199,13000,"2013-05-21","KBLM"
195,205,195,200,335500,"2013-05-22","KBLM"
184,184,184,184,10000,"2013-05-23","KBLM"
183,194,183,194,3,"2013-05-24","KBLM"
187,187,186,186,11500,"2013-05-27","KBLM"
183,190,183,190,23000,"2013-05-28","KBLM"
195,195,195,195,9500,"2013-05-29","KBLM"
190,190,180,180,3,"2013-05-30","KBLM"
181,181,180,180,35000,"2013-05-31","KBLM"
185,185,181,185,2461500,"2013-06-03","KBLM"
185,190,185,185,18500,"2013-06-04","KBLM"
185,185,180,185,1009000,"2013-06-05","KBLM"
176,176,176,176,36000,"2013-06-07","KBLM"
176,180,176,180,496500,"2013-06-10","KBLM"
176,180,176,180,193500,"2013-06-11","KBLM"
176,182,176,182,84500,"2013-06-12","KBLM"
183,185,178,185,2296000,"2013-06-13","KBLM"
184,190,180,190,18000,"2013-06-14","KBLM"
182,182,181,181,1e+05,"2013-06-17","KBLM"
183,186,183,185,2651000,"2013-06-18","KBLM"
185,185,180,185,1562000,"2013-06-19","KBLM"
186,197,185,187,2025000,"2013-06-20","KBLM"
191,191,191,191,1000,"2013-06-21","KBLM"
191,191,191,191,500,"2013-06-24","KBLM"
185,191,181,181,86500,"2013-06-25","KBLM"
181,191,181,190,5000,"2013-06-26","KBLM"
190,210,181,185,146500,"2013-06-27","KBLM"
191,191,191,191,10000,"2013-06-28","KBLM"
191,191,191,191,17500,"2013-07-01","KBLM"
192,192,192,192,2500,"2013-07-02","KBLM"
192,192,192,192,2500,"2013-07-03","KBLM"
190,190,190,190,3500,"2013-07-04","KBLM"
185,190,185,190,288500,"2013-07-05","KBLM"
182,189,182,189,15500,"2013-07-08","KBLM"
181,190,180,190,83500,"2013-07-09","KBLM"
190,190,190,190,83500,"2013-07-10","KBLM"
186,190,186,190,15500,"2013-07-11","KBLM"
190,190,190,190,15500,"2013-07-12","KBLM"
190,190,190,190,15500,"2013-07-15","KBLM"
190,190,190,190,15500,"2013-07-16","KBLM"
190,190,190,190,15500,"2013-07-17","KBLM"
190,190,190,190,15500,"2013-07-18","KBLM"
190,190,190,190,15500,"2013-07-19","KBLM"
190,190,190,190,9500,"2013-07-22","KBLM"
190,190,190,190,9500,"2013-07-23","KBLM"
190,190,190,190,9500,"2013-07-24","KBLM"
190,190,190,190,9500,"2013-07-25","KBLM"
185,190,185,190,3000,"2013-07-26","KBLM"
190,190,190,190,3000,"2013-07-29","KBLM"
190,190,190,190,3000,"2013-07-30","KBLM"
177,184,175,182,234000,"2013-07-31","KBLM"
185,190,182,185,95000,"2013-08-01","KBLM"
177,180,175,177,922000,"2013-08-02","KBLM"
178,178,178,178,4000,"2013-08-12","KBLM"
178,182,175,182,25000,"2013-08-13","KBLM"
180,180,176,180,33500,"2013-08-14","KBLM"
180,180,180,180,33500,"2013-08-15","KBLM"
175,180,175,180,150500,"2013-08-16","KBLM"
180,180,180,180,150500,"2013-08-19","KBLM"
180,180,180,180,150500,"2013-08-20","KBLM"
180,180,180,180,150500,"2013-08-21","KBLM"
180,180,180,180,150500,"2013-08-22","KBLM"
170,170,170,170,1500,"2013-08-23","KBLM"
170,170,170,170,1500,"2013-08-26","KBLM"
170,170,170,170,1500,"2013-08-27","KBLM"
170,170,170,170,1500,"2013-08-28","KBLM"
170,170,170,170,1500,"2013-08-29","KBLM"
170,170,170,170,1500,"2013-08-30","KBLM"
170,170,170,170,1500,"2013-09-02","KBLM"
170,170,170,170,1500,"2013-09-03","KBLM"
170,170,170,170,1500,"2013-09-04","KBLM"
169,169,150,159,328000,"2013-09-05","KBLM"
159,159,153,159,5000,"2013-09-06","KBLM"
159,165,158,165,27000,"2013-09-09","KBLM"
162,165,162,165,2000,"2013-09-10","KBLM"
162,165,162,165,15500,"2013-09-11","KBLM"
165,165,165,165,15500,"2013-09-12","KBLM"
165,165,165,165,15500,"2013-09-13","KBLM"
165,165,165,165,15500,"2013-09-16","KBLM"
167,167,162,164,11000,"2013-09-17","KBLM"
164,164,164,164,11000,"2013-09-18","KBLM"
167,167,164,165,13500,"2013-09-19","KBLM"
165,165,165,165,13500,"2013-09-20","KBLM"
164,164,164,164,7000,"2013-09-23","KBLM"
153,164,152,163,33000,"2013-09-24","KBLM"
163,163,163,163,33000,"2013-09-25","KBLM"
163,163,163,163,33000,"2013-09-26","KBLM"
163,163,163,163,33000,"2013-09-27","KBLM"
153,155,152,155,55500,"2013-09-30","KBLM"
160,160,160,160,500,"2013-10-01","KBLM"
163,163,163,163,1000,"2013-10-02","KBLM"
163,163,163,163,1000,"2013-10-03","KBLM"
164,164,164,164,500,"2013-10-04","KBLM"
164,164,164,164,9000,"2013-10-07","KBLM"
165,165,165,165,1e+05,"2013-10-08","KBLM"
165,168,165,168,15500,"2013-10-09","KBLM"
173,175,173,175,1000,"2013-10-10","KBLM"
176,179,176,179,2000,"2013-10-11","KBLM"
152,155,151,155,167500,"2013-10-16","KBLM"
155,156,155,155,178500,"2013-10-17","KBLM"
158,158,158,158,500,"2013-10-18","KBLM"
160,160,160,160,500,"2013-10-21","KBLM"
162,162,162,162,500,"2013-10-22","KBLM"
165,165,164,164,1000,"2013-10-23","KBLM"
166,166,166,166,500,"2013-10-24","KBLM"
169,174,167,167,94500,"2013-10-25","KBLM"
170,174,170,170,12500,"2013-10-28","KBLM"
173,173,173,173,500,"2013-10-29","KBLM"
173,173,173,173,500,"2013-10-30","KBLM"
173,173,173,173,500,"2013-10-31","KBLM"
173,173,173,173,500,"2013-11-01","KBLM"
160,167,160,167,17000,"2013-11-04","KBLM"
166,166,151,155,195500,"2013-11-06","KBLM"
155,160,145,146,73000,"2013-11-07","KBLM"
146,146,146,146,500,"2013-11-08","KBLM"
140,140,140,140,5000,"2013-11-11","KBLM"
154,154,154,154,500,"2013-11-12","KBLM"
150,150,145,145,6000,"2013-11-13","KBLM"
145,145,145,145,3500,"2013-11-14","KBLM"
145,145,145,145,3500,"2013-11-15","KBLM"
145,145,145,145,3500,"2013-11-18","KBLM"
145,145,145,145,3500,"2013-11-19","KBLM"
145,145,145,145,3500,"2013-11-20","KBLM"
145,145,145,145,3500,"2013-11-21","KBLM"
145,145,145,145,3500,"2013-11-22","KBLM"
145,145,145,145,3500,"2013-11-25","KBLM"
145,145,145,145,3500,"2013-11-26","KBLM"
145,145,145,145,3500,"2013-11-27","KBLM"
145,145,145,145,3500,"2013-11-28","KBLM"
145,145,145,145,3500,"2013-11-29","KBLM"
145,145,145,145,3500,"2013-12-02","KBLM"
145,145,145,145,3500,"2013-12-03","KBLM"
145,145,145,145,3500,"2013-12-04","KBLM"
158,158,158,158,500,"2013-12-05","KBLM"
158,158,158,158,500,"2013-12-06","KBLM"
158,158,158,158,500,"2013-12-09","KBLM"
158,158,158,158,500,"2013-12-10","KBLM"
158,158,158,158,500,"2013-12-11","KBLM"
158,158,158,158,500,"2013-12-12","KBLM"
158,158,158,158,500,"2013-12-13","KBLM"
158,158,158,158,500,"2013-12-16","KBLM"
158,158,158,158,500,"2013-12-17","KBLM"
158,158,158,158,500,"2013-12-18","KBLM"
158,158,158,158,500,"2013-12-19","KBLM"
158,158,158,158,500,"2013-12-20","KBLM"
158,158,158,158,500,"2013-12-23","KBLM"
158,158,158,158,500,"2013-12-24","KBLM"
158,158,158,158,500,"2013-12-27","KBLM"
158,158,158,158,500,"2013-12-30","KBLM"
158,158,158,158,500,"2014-01-02","KBLM"
158,158,158,158,500,"2014-01-03","KBLM"
158,158,158,158,500,"2014-01-06","KBLM"
158,158,158,158,500,"2014-01-07","KBLM"
158,158,158,158,500,"2014-01-08","KBLM"
140,158,140,158,200,"2014-01-09","KBLM"
158,158,158,158,200,"2014-01-10","KBLM"
158,158,158,158,200,"2014-01-13","KBLM"
138,149,138,149,1000,"2014-01-15","KBLM"
149,149,149,149,1000,"2014-01-16","KBLM"
149,149,149,149,1000,"2014-01-17","KBLM"
158,158,156,156,600,"2014-01-20","KBLM"
156,156,156,156,0,"2014-01-21","KBLM"
156,156,156,156,0,"2014-01-22","KBLM"
156,156,156,156,0,"2014-01-23","KBLM"
152,158,152,152,68500,"2014-01-24","KBLM"
152,152,152,152,0,"2014-01-27","KBLM"
158,158,158,158,100,"2014-01-28","KBLM"
158,158,158,158,0,"2014-01-29","KBLM"
150,150,150,150,100,"2014-01-30","KBLM"
145,152,145,152,18000,"2014-02-03","KBLM"
152,152,152,152,11900,"2014-02-04","KBLM"
152,152,152,152,0,"2014-02-05","KBLM"
132,151,132,146,43000,"2014-02-06","KBLM"
147,148,147,148,1100,"2014-02-07","KBLM"
148,148,140,147,26300,"2014-02-10","KBLM"
147,147,147,147,0,"2014-02-11","KBLM"
147,147,147,147,0,"2014-02-12","KBLM"
137,147,136,143,32900,"2014-02-13","KBLM"
140,150,140,150,13700,"2014-02-14","KBLM"
155,155,155,155,100,"2014-02-17","KBLM"
157,157,155,155,36100,"2014-02-18","KBLM"
155,155,155,155,0,"2014-02-19","KBLM"
157,157,157,157,100,"2014-02-20","KBLM"
157,157,157,157,0,"2014-02-21","KBLM"
151,157,151,157,800,"2014-02-24","KBLM"
157,157,157,157,0,"2014-02-25","KBLM"
157,157,157,157,0,"2014-02-26","KBLM"
158,158,154,156,600,"2014-02-27","KBLM"
156,157,154,157,201300,"2014-02-28","KBLM"
157,157,157,157,0,"2014-03-03","KBLM"
157,157,157,157,0,"2014-03-04","KBLM"
157,157,157,157,0,"2014-03-05","KBLM"
158,158,158,158,400,"2014-03-06","KBLM"
158,158,158,158,0,"2014-03-07","KBLM"
151,158,151,158,2500,"2014-03-10","KBLM"
151,158,151,158,2100,"2014-03-11","KBLM"
152,152,152,152,10000,"2014-03-12","KBLM"
158,158,158,158,100,"2014-03-13","KBLM"
158,158,158,158,0,"2014-03-14","KBLM"
158,158,158,158,0,"2014-03-17","KBLM"
158,158,158,158,0,"2014-03-18","KBLM"
158,158,158,158,0,"2014-03-19","KBLM"
158,158,158,158,0,"2014-03-20","KBLM"
158,158,158,158,0,"2014-03-21","KBLM"
140,156,140,156,9700,"2014-03-24","KBLM"
156,156,156,156,0,"2014-03-25","KBLM"
156,156,156,156,0,"2014-03-26","KBLM"
158,158,158,158,100,"2014-03-27","KBLM"
158,158,158,158,0,"2014-03-28","KBLM"
150,156,149,156,29100,"2014-04-01","KBLM"
154,154,154,154,2000,"2014-04-02","KBLM"
154,154,154,154,0,"2014-04-03","KBLM"
153,153,151,153,700,"2014-04-04","KBLM"
152,152,152,152,1000,"2014-04-07","KBLM"
152,152,152,152,0,"2014-04-08","KBLM"
152,152,152,152,0,"2014-04-09","KBLM"
152,152,150,152,4900,"2014-04-10","KBLM"
152,152,152,152,0,"2014-04-11","KBLM"
135,153,135,153,5100,"2014-04-14","KBLM"
153,153,153,153,0,"2014-04-15","KBLM"
153,153,153,153,0,"2014-04-16","KBLM"
153,153,153,153,0,"2014-04-17","KBLM"
153,153,153,153,0,"2014-04-21","KBLM"
153,153,153,153,0,"2014-04-22","KBLM"
153,153,153,153,0,"2014-04-23","KBLM"
145,153,145,153,9100,"2014-04-24","KBLM"
148,153,148,153,4600,"2014-04-25","KBLM"
153,153,153,153,0,"2014-04-28","KBLM"
153,153,153,153,0,"2014-04-29","KBLM"
153,153,153,153,0,"2014-04-30","KBLM"
152,153,152,153,3100,"2014-05-02","KBLM"
152,152,152,152,2100,"2014-05-05","KBLM"
153,153,153,153,600,"2014-05-06","KBLM"
163,163,148,153,1700,"2014-05-07","KBLM"
153,153,153,153,0,"2014-05-08","KBLM"
163,163,163,163,100,"2014-05-09","KBLM"
161,161,153,153,8900,"2014-05-12","KBLM"
154,154,154,154,1800,"2014-05-13","KBLM"
154,155,153,155,2600,"2014-05-14","KBLM"
155,155,155,155,0,"2014-05-16","KBLM"
152,152,152,152,100,"2014-05-19","KBLM"
152,152,152,152,0,"2014-05-20","KBLM"
152,152,152,152,0,"2014-05-21","KBLM"
152,152,152,152,0,"2014-05-22","KBLM"
152,152,150,152,400,"2014-05-23","KBLM"
152,152,152,152,0,"2014-05-26","KBLM"
154,154,150,154,1100,"2014-05-28","KBLM"
154,154,154,154,0,"2014-05-30","KBLM"
154,154,154,154,0,"2014-06-02","KBLM"
154,154,154,154,0,"2014-06-03","KBLM"
154,154,154,154,2000,"2014-06-04","KBLM"
154,154,154,154,0,"2014-06-05","KBLM"
180,180,160,180,200,"2014-06-06","KBLM"
153,153,139,153,96600,"2014-06-09","KBLM"
153,160,141,153,300,"2014-06-10","KBLM"
153,153,153,153,0,"2014-06-11","KBLM"
153,153,153,153,300,"2014-06-12","KBLM"
153,153,153,153,0,"2014-06-13","KBLM"
153,153,153,153,0,"2014-06-16","KBLM"
153,153,153,153,0,"2014-06-17","KBLM"
153,153,153,153,200,"2014-06-18","KBLM"
153,153,153,153,0,"2014-06-19","KBLM"
153,153,153,153,200,"2014-06-20","KBLM"
153,153,153,153,0,"2014-06-23","KBLM"
153,153,135,153,500,"2014-06-24","KBLM"
151,151,132,151,400,"2014-06-25","KBLM"
151,151,151,151,0,"2014-06-26","KBLM"
151,151,151,151,0,"2014-06-27","KBLM"
151,151,151,151,0,"2014-06-30","KBLM"
151,151,135,151,6500,"2014-07-01","KBLM"
150,150,150,150,100,"2014-07-02","KBLM"
151,151,135,151,420500,"2014-07-03","KBLM"
150,150,140,150,122700,"2014-07-04","KBLM"
151,151,144,151,60600,"2014-07-07","KBLM"
151,151,143,151,20500,"2014-07-08","KBLM"
151,151,151,151,0,"2014-07-09","KBLM"
150,150,145,150,14300,"2014-07-10","KBLM"
148,151,143,148,8900,"2014-07-11","KBLM"
147,148,143,147,12800,"2014-07-14","KBLM"
145,146,145,145,19100,"2014-07-15","KBLM"
146,152,145,146,23600,"2014-07-16","KBLM"
150,150,146,150,1200,"2014-07-17","KBLM"
148,149,144,148,17200,"2014-07-18","KBLM"
148,148,144,148,700,"2014-07-21","KBLM"
144,148,140,144,112400,"2014-07-22","KBLM"
144,148,139,144,275300,"2014-07-23","KBLM"
144,144,144,144,0,"2014-07-24","KBLM"
136,144,136,136,502300,"2014-07-25","KBLM"
140,140,139,140,15000,"2014-08-04","KBLM"
144,144,135,144,8700,"2014-08-05","KBLM"
144,144,144,144,0,"2014-08-06","KBLM"
144,144,144,144,0,"2014-08-07","KBLM"
144,144,144,144,0,"2014-08-08","KBLM"
144,144,144,144,2000,"2014-08-11","KBLM"
145,145,134,145,67900,"2014-08-12","KBLM"
182,186,145,182,2708100,"2014-08-13","KBLM"
162,187,159,162,6194000,"2014-08-14","KBLM"
156,165,150,156,33300,"2014-08-15","KBLM"
152,162,148,152,113800,"2014-08-18","KBLM"
157,162,148,157,83900,"2014-08-19","KBLM"
151,160,147,151,210200,"2014-08-20","KBLM"
154,155,151,154,11400,"2014-08-21","KBLM"
151,155,146,151,188600,"2014-08-22","KBLM"
150,162,143,150,42300,"2014-08-25","KBLM"
155,158,150,155,3300,"2014-08-26","KBLM"
155,155,155,155,0,"2014-08-27","KBLM"
155,155,155,155,0,"2014-08-28","KBLM"
155,162,155,155,1600,"2014-08-29","KBLM"
150,150,150,150,15300,"2014-09-01","KBLM"
154,154,146,154,400,"2014-09-02","KBLM"
153,154,143,153,46900,"2014-09-03","KBLM"
153,155,153,153,1200,"2014-09-04","KBLM"
145,153,145,145,4300,"2014-09-05","KBLM"
153,153,152,153,9700,"2014-09-08","KBLM"
161,161,143,161,8500,"2014-09-09","KBLM"
149,161,147,149,91900,"2014-09-10","KBLM"
161,169,149,161,76200,"2014-09-11","KBLM"
150,150,144,150,9000,"2014-09-12","KBLM"
151,163,146,151,27600,"2014-09-15","KBLM"
152,152,146,152,41500,"2014-09-16","KBLM"
153,153,152,153,700,"2014-09-17","KBLM"
159,159,159,159,200,"2014-09-18","KBLM"
160,160,160,160,100,"2014-09-19","KBLM"
160,160,160,160,0,"2014-09-22","KBLM"
156,156,146,156,12500,"2014-09-23","KBLM"
156,156,156,156,0,"2014-09-24","KBLM"
156,156,156,156,0,"2014-09-25","KBLM"
156,156,156,156,0,"2014-09-26","KBLM"
153,156,149,153,22100,"2014-09-29","KBLM"
149,149,147,149,29700,"2014-09-30","KBLM"
151,155,147,151,700,"2014-10-01","KBLM"
155,155,143,155,22000,"2014-10-02","KBLM"
146,148,146,146,13000,"2014-10-03","KBLM"
147,195,147,147,33300,"2014-10-06","KBLM"
150,167,150,150,400,"2014-10-07","KBLM"
150,150,150,150,0,"2014-10-08","KBLM"
153,153,153,153,1100,"2014-10-09","KBLM"
154,162,149,154,14400,"2014-10-10","KBLM"
154,154,154,154,0,"2014-10-13","KBLM"
139,139,139,139,1000,"2014-10-14","KBLM"
143,154,143,143,1200,"2014-10-15","KBLM"
150,150,148,150,400,"2014-10-16","KBLM"
150,152,141,150,12600,"2014-10-17","KBLM"
150,150,150,150,500,"2014-10-20","KBLM"
150,150,150,150,0,"2014-10-21","KBLM"
158,158,143,158,75700,"2014-10-22","KBLM"
158,158,158,158,1000,"2014-10-23","KBLM"
144,144,144,144,100,"2014-10-24","KBLM"
154,154,146,154,27700,"2014-10-27","KBLM"
153,153,144,153,1400,"2014-10-28","KBLM"
153,153,153,153,0,"2014-10-29","KBLM"
152,153,142,152,11400,"2014-10-30","KBLM"
151,151,151,151,400,"2014-10-31","KBLM"
151,151,151,151,0,"2014-11-03","KBLM"
151,151,151,151,0,"2014-11-04","KBLM"
151,151,151,151,0,"2014-11-05","KBLM"
151,151,151,151,0,"2014-11-06","KBLM"
151,151,151,151,0,"2014-11-07","KBLM"
169,169,169,169,1100,"2014-11-10","KBLM"
164,165,164,164,200,"2014-11-11","KBLM"
164,164,164,164,0,"2014-11-12","KBLM"
164,164,164,164,0,"2014-11-13","KBLM"
164,164,164,164,0,"2014-11-14","KBLM"
164,164,164,164,0,"2014-11-17","KBLM"
164,164,164,164,0,"2014-11-18","KBLM"
164,164,164,164,0,"2014-11-19","KBLM"
167,167,164,167,200,"2014-11-20","KBLM"
167,167,167,167,0,"2014-11-21","KBLM"
150,150,128,150,32300,"2014-11-24","KBLM"
150,150,143,150,28200,"2014-11-25","KBLM"
150,150,150,150,0,"2014-11-26","KBLM"
148,167,148,148,400,"2014-11-27","KBLM"
155,161,145,155,800,"2014-11-28","KBLM"
152,158,145,150,4300,"2014-12-01","KBLM"
150,150,150,150,0,"2014-12-02","KBLM"
150,150,150,150,0,"2014-12-03","KBLM"
151,155,145,150,24400,"2014-12-04","KBLM"
145,155,139,152,41200,"2014-12-05","KBLM"
148,153,148,153,200,"2014-12-08","KBLM"
155,155,155,155,300,"2014-12-09","KBLM"
149,154,149,154,1700,"2014-12-10","KBLM"
158,158,158,158,100,"2014-12-11","KBLM"
158,158,158,158,100,"2014-12-12","KBLM"
158,158,158,158,0,"2014-12-15","KBLM"
138,156,137,150,29200,"2014-12-16","KBLM"
150,150,150,150,0,"2014-12-17","KBLM"
156,156,156,156,100,"2014-12-18","KBLM"
156,156,156,156,0,"2014-12-19","KBLM"
154,154,153,153,8000,"2014-12-22","KBLM"
153,153,153,153,0,"2014-12-23","KBLM"
153,153,153,153,0,"2014-12-24","KBLM"
153,153,153,153,0,"2014-12-29","KBLM"
155,155,155,155,100,"2014-12-30","KBLM"
136,155,136,155,200,"2015-01-02","KBLM"
155,155,155,155,0,"2015-01-05","KBLM"
155,155,155,155,0,"2015-01-06","KBLM"
151,151,151,151,100,"2015-01-07","KBLM"
151,154,151,154,1100,"2015-01-08","KBLM"
159,159,154,154,400,"2015-01-09","KBLM"
154,154,154,154,0,"2015-01-12","KBLM"
136,152,136,152,90000,"2015-01-13","KBLM"
152,152,152,152,0,"2015-01-14","KBLM"
152,152,145,152,31300,"2015-01-15","KBLM"
152,160,151,160,4700,"2015-01-16","KBLM"
139,159,139,159,200,"2015-01-19","KBLM"
159,159,159,159,0,"2015-01-20","KBLM"
163,163,163,163,100,"2015-01-21","KBLM"
137,158,137,158,200,"2015-01-22","KBLM"
158,158,158,158,0,"2015-01-23","KBLM"
158,158,158,158,0,"2015-01-26","KBLM"
136,136,136,136,9000,"2015-01-27","KBLM"
145,154,145,154,10900,"2015-01-28","KBLM"
138,154,138,153,7200,"2015-01-29","KBLM"
150,150,150,150,300,"2015-01-30","KBLM"
139,152,139,152,2300,"2015-02-02","KBLM"
152,152,152,152,0,"2015-02-03","KBLM"
167,167,167,167,100,"2015-02-04","KBLM"
160,161,160,161,2000,"2015-02-05","KBLM"
163,163,163,163,100,"2015-02-06","KBLM"
167,167,167,167,4100,"2015-02-09","KBLM"
164,164,164,164,200,"2015-02-10","KBLM"
164,164,164,164,0,"2015-02-11","KBLM"
164,164,164,164,0,"2015-02-12","KBLM"
164,164,164,164,0,"2015-02-13","KBLM"
141,141,139,139,279900,"2015-02-16","KBLM"
139,150,138,138,150500,"2015-02-17","KBLM"
142,142,142,142,200,"2015-02-18","KBLM"
147,147,141,141,60100,"2015-02-20","KBLM"
135,140,135,140,70300,"2015-02-23","KBLM"
140,140,140,140,2700,"2015-02-24","KBLM"
135,140,135,140,2200,"2015-02-25","KBLM"
135,146,135,144,1800,"2015-02-26","KBLM"
137,139,137,139,1200,"2015-02-27","KBLM"
138,142,138,142,7400,"2015-03-02","KBLM"
138,141,138,141,4200,"2015-03-03","KBLM"
138,138,136,138,78200,"2015-03-04","KBLM"
142,155,139,142,7900,"2015-03-05","KBLM"
157,157,137,139,10800,"2015-03-06","KBLM"
155,155,138,139,4700,"2015-03-09","KBLM"
139,139,139,139,1500,"2015-03-10","KBLM"
139,139,139,139,0,"2015-03-11","KBLM"
138,138,138,138,4100,"2015-03-12","KBLM"
138,139,138,139,600,"2015-03-13","KBLM"
138,141,138,141,1200,"2015-03-16","KBLM"
138,138,138,138,100,"2015-03-17","KBLM"
140,140,136,136,20200,"2015-03-18","KBLM"
155,155,136,136,300,"2015-03-19","KBLM"
138,138,138,138,100,"2015-03-20","KBLM"
138,138,138,138,4100,"2015-03-23","KBLM"
140,140,140,140,200,"2015-03-24","KBLM"
136,136,136,136,10000,"2015-03-25","KBLM"
136,136,136,136,0,"2015-03-26","KBLM"
136,136,136,136,0,"2015-03-27","KBLM"
137,137,136,136,3800,"2015-03-30","KBLM"
147,147,147,147,100,"2015-03-31","KBLM"
144,145,144,145,2800,"2015-04-01","KBLM"
145,145,145,145,0,"2015-04-02","KBLM"
145,145,145,145,0,"2015-04-06","KBLM"
144,144,143,143,2500,"2015-04-07","KBLM"
136,153,136,145,83700,"2015-04-08","KBLM"
147,147,147,147,3000,"2015-04-09","KBLM"
147,147,147,147,0,"2015-04-10","KBLM"
147,147,147,147,0,"2015-04-13","KBLM"
147,147,147,147,0,"2015-04-14","KBLM"
147,147,147,147,0,"2015-04-15","KBLM"
143,143,143,143,600,"2015-04-16","KBLM"
143,143,143,143,0,"2015-04-17","KBLM"
143,143,143,143,0,"2015-04-20","KBLM"
143,143,143,143,0,"2015-04-21","KBLM"
143,143,143,143,0,"2015-04-22","KBLM"
143,143,143,143,0,"2015-04-23","KBLM"
140,146,140,144,300,"2015-04-24","KBLM"
131,144,131,144,1200,"2015-04-27","KBLM"
144,144,144,144,0,"2015-04-28","KBLM"
144,144,144,144,0,"2015-04-29","KBLM"
144,144,144,144,0,"2015-04-30","KBLM"
144,144,144,144,0,"2015-05-04","KBLM"
144,144,144,144,0,"2015-05-05","KBLM"
141,141,136,139,25100,"2015-05-06","KBLM"
139,154,139,140,3900,"2015-05-07","KBLM"
140,140,136,136,1100,"2015-05-08","KBLM"
139,154,138,139,21600,"2015-05-11","KBLM"
139,139,139,139,0,"2015-05-12","KBLM"
139,139,139,139,0,"2015-05-13","KBLM"
139,140,139,140,700,"2015-05-15","KBLM"
131,142,131,142,200,"2015-05-18","KBLM"
140,140,139,140,1400,"2015-05-19","KBLM"
140,140,140,140,200,"2015-05-20","KBLM"
140,140,140,140,0,"2015-05-21","KBLM"
140,140,140,140,0,"2015-05-22","KBLM"
134,140,134,140,2400,"2015-05-25","KBLM"
140,140,140,140,0,"2015-05-26","KBLM"
140,140,140,140,0,"2015-05-27","KBLM"
140,140,140,140,0,"2015-05-28","KBLM"
140,140,140,140,0,"2015-05-29","KBLM"
140,140,140,140,0,"2015-06-01","KBLM"
138,141,138,141,5100,"2015-06-03","KBLM"
135,139,135,139,2200,"2015-06-04","KBLM"
139,140,139,140,600,"2015-06-05","KBLM"
140,140,140,140,0,"2015-06-08","KBLM"
134,140,134,140,1100,"2015-06-09","KBLM"
135,135,135,135,600,"2015-06-10","KBLM"
140,140,135,135,45400,"2015-06-11","KBLM"
135,135,135,135,2260500,"2015-06-12","KBLM"
140,143,140,143,300,"2015-06-15","KBLM"
142,149,142,143,394800,"2015-06-16","KBLM"
140,140,140,140,10000,"2015-06-17","KBLM"
140,140,140,140,28900,"2015-06-18","KBLM"
136,136,101,117,29000,"2015-06-19","KBLM"
140,140,123,129,69700,"2015-06-22","KBLM"
136,136,123,128,106700,"2015-06-23","KBLM"
127,127,127,127,1600,"2015-06-24","KBLM"
116,135,116,135,200,"2015-06-25","KBLM"
113,134,113,134,1600,"2015-06-26","KBLM"
113,134,113,134,1600,"2015-06-29","KBLM"
113,134,113,134,200,"2015-06-30","KBLM"
134,134,134,134,0,"2015-07-01","KBLM"
130,130,130,130,100,"2015-07-02","KBLM"
130,130,130,130,5000,"2015-07-03","KBLM"
118,118,117,117,21000,"2015-07-06","KBLM"
130,130,128,128,1900,"2015-07-07","KBLM"
126,126,126,126,500,"2015-07-08","KBLM"
129,129,127,127,50800,"2015-07-09","KBLM"
127,127,127,127,0,"2015-07-10","KBLM"
127,127,127,127,0,"2015-07-13","KBLM"
138,138,138,138,100,"2015-07-14","KBLM"
138,138,138,138,0,"2015-07-15","KBLM"
138,138,138,138,0,"2015-07-22","KBLM"
138,138,138,138,0,"2015-07-23","KBLM"
138,138,138,138,0,"2015-07-24","KBLM"
138,138,138,138,0,"2015-07-27","KBLM"
138,138,138,138,0,"2015-07-28","KBLM"
127,127,126,127,12300,"2015-07-29","KBLM"
136,136,136,136,100,"2015-07-30","KBLM"
136,136,136,136,0,"2015-07-31","KBLM"
136,136,136,136,0,"2015-08-03","KBLM"
136,136,136,136,0,"2015-08-04","KBLM"
136,136,136,136,0,"2015-08-05","KBLM"
136,136,136,136,0,"2015-08-06","KBLM"
136,136,136,136,0,"2015-08-07","KBLM"
136,136,136,136,0,"2015-08-10","KBLM"
136,136,136,136,0,"2015-08-11","KBLM"
106,106,106,106,100,"2015-08-12","KBLM"
129,130,110,110,10800,"2015-08-13","KBLM"
128,128,128,128,500,"2015-08-14","KBLM"
125,128,125,128,4600,"2015-08-18","KBLM"
128,128,128,128,0,"2015-08-19","KBLM"
138,138,105,105,200,"2015-08-20","KBLM"
125,125,125,125,200,"2015-08-21","KBLM"
101,121,101,121,300,"2015-08-24","KBLM"
121,121,121,121,0,"2015-08-25","KBLM"
121,121,121,121,0,"2015-08-26","KBLM"
111,117,109,109,157000,"2015-08-27","KBLM"
118,118,110,110,101800,"2015-08-28","KBLM"
113,113,113,113,5100,"2015-08-31","KBLM"
107,107,106,106,38100,"2015-09-01","KBLM"
106,106,106,106,0,"2015-09-02","KBLM"
106,106,106,106,0,"2015-09-03","KBLM"
118,118,105,115,9300,"2015-09-04","KBLM"
106,106,106,106,3000,"2015-09-07","KBLM"
118,118,118,118,100,"2015-09-08","KBLM"
118,129,118,129,50000,"2015-09-09","KBLM"
130,131,117,123,1200,"2015-09-10","KBLM"
131,131,123,123,88800,"2015-09-11","KBLM"
116,116,113,113,5200,"2015-09-14","KBLM"
131,131,125,125,200,"2015-09-15","KBLM"
123,123,114,119,300,"2015-09-16","KBLM"
119,119,119,119,0,"2015-09-17","KBLM"
128,128,121,121,52200,"2015-09-18","KBLM"
123,124,123,124,300,"2015-09-21","KBLM"
125,125,125,125,100,"2015-09-22","KBLM"
129,129,129,129,100,"2015-09-23","KBLM"
129,129,129,129,0,"2015-09-25","KBLM"
129,129,129,129,0,"2015-09-28","KBLM"
129,138,129,138,1600,"2015-09-29","KBLM"
138,138,138,138,0,"2015-09-30","KBLM"
138,138,138,138,0,"2015-10-01","KBLM"
138,138,138,138,0,"2015-10-02","KBLM"
138,138,138,138,0,"2015-10-05","KBLM"
125,125,125,125,2000,"2015-10-06","KBLM"
139,139,114,133,5700,"2015-10-07","KBLM"
122,122,122,122,100,"2015-10-08","KBLM"
122,122,122,122,0,"2015-10-09","KBLM"
110,115,110,115,200,"2015-10-12","KBLM"
110,110,110,110,41000,"2015-10-13","KBLM"
130,130,130,130,100,"2015-10-15","KBLM"
119,119,118,119,5400,"2015-10-16","KBLM"
124,134,123,123,1700,"2015-10-19","KBLM"
132,132,129,129,300,"2015-10-20","KBLM"
132,132,132,132,100,"2015-10-21","KBLM"
119,119,119,119,5100,"2015-10-22","KBLM"
119,119,119,119,0,"2015-10-23","KBLM"
108,136,108,136,2800,"2015-10-26","KBLM"
136,136,136,136,0,"2015-10-27","KBLM"
136,136,136,136,0,"2015-10-28","KBLM"
124,124,124,124,100,"2015-10-29","KBLM"
133,133,133,133,100,"2015-10-30","KBLM"
133,133,133,133,0,"2015-11-02","KBLM"
136,136,136,136,100,"2015-11-03","KBLM"
136,136,136,136,0,"2015-11-04","KBLM"
136,136,136,136,0,"2015-11-05","KBLM"
136,136,136,136,0,"2015-11-06","KBLM"
134,134,134,134,100,"2015-11-09","KBLM"
134,134,134,134,0,"2015-11-10","KBLM"
134,134,134,134,5100,"2015-11-11","KBLM"
134,134,134,134,0,"2015-11-12","KBLM"
134,134,134,134,0,"2015-11-13","KBLM"
134,134,134,134,0,"2015-11-16","KBLM"
136,136,121,121,200,"2015-11-17","KBLM"
111,127,111,127,200,"2015-11-18","KBLM"
134,136,134,136,1100,"2015-11-19","KBLM"
136,136,136,136,0,"2015-11-20","KBLM"
138,138,138,138,100,"2015-11-23","KBLM"
135,137,125,125,171000,"2015-11-24","KBLM"
125,125,125,125,0,"2015-11-25","KBLM"
131,131,131,131,100,"2015-11-26","KBLM"
131,131,131,131,0,"2015-11-27","KBLM"
131,131,131,131,0,"2015-11-30","KBLM"
137,137,137,137,100,"2015-12-01","KBLM"
137,137,137,137,0,"2015-12-02","KBLM"
137,137,137,137,0,"2015-12-03","KBLM"
137,137,137,137,0,"2015-12-04","KBLM"
137,137,137,137,0,"2015-12-07","KBLM"
137,137,137,137,0,"2015-12-08","KBLM"
137,137,137,137,0,"2015-12-09","KBLM"
137,140,137,140,500,"2015-12-10","KBLM"
140,186,132,149,2700,"2015-12-11","KBLM"
135,135,135,135,800,"2015-12-14","KBLM"
135,135,135,135,0,"2015-12-15","KBLM"
135,135,135,135,0,"2015-12-16","KBLM"
135,135,135,135,0,"2015-12-17","KBLM"
135,135,135,135,0,"2015-12-18","KBLM"
123,134,122,134,6700,"2015-12-21","KBLM"
134,134,134,134,0,"2015-12-22","KBLM"
121,134,121,134,2300,"2015-12-23","KBLM"
125,125,125,125,100,"2015-12-28","KBLM"
132,132,132,132,100,"2015-12-29","KBLM"
132,132,132,132,0,"2015-12-30","KBLM"
132,140,132,140,500,"2016-01-04","KBLM"
126,136,126,126,40400,"2016-01-05","KBLM"
135,136,135,136,600,"2016-01-06","KBLM"
136,136,136,136,0,"2016-01-07","KBLM"
136,136,136,136,0,"2016-01-08","KBLM"
136,136,136,136,0,"2016-01-11","KBLM"
123,123,123,123,1500,"2016-01-12","KBLM"
123,123,123,123,0,"2016-01-13","KBLM"
128,135,128,134,400,"2016-01-14","KBLM"
122,122,121,121,5500,"2016-01-15","KBLM"
129,144,129,130,400,"2016-01-18","KBLM"
121,130,120,130,51100,"2016-01-19","KBLM"
125,130,125,130,20100,"2016-01-20","KBLM"
120,130,120,130,50100,"2016-01-21","KBLM"
130,130,130,130,0,"2016-01-22","KBLM"
117,117,117,117,500,"2016-01-25","KBLM"
117,117,117,117,0,"2016-01-26","KBLM"
117,117,117,117,0,"2016-01-27","KBLM"
117,117,117,117,0,"2016-01-28","KBLM"
117,117,117,117,0,"2016-01-29","KBLM"
124,139,118,137,10900,"2016-02-01","KBLM"
135,135,135,135,20000,"2016-02-02","KBLM"
135,135,135,135,0,"2016-02-03","KBLM"
143,143,143,143,100,"2016-02-04","KBLM"
143,143,143,143,0,"2016-02-05","KBLM"
143,143,143,143,0,"2016-02-09","KBLM"
130,130,129,129,20500,"2016-02-10","KBLM"
138,138,130,134,18700,"2016-02-11","KBLM"
138,138,130,130,300,"2016-02-12","KBLM"
137,138,137,137,500,"2016-02-15","KBLM"
130,130,128,130,600,"2016-02-16","KBLM"
139,139,121,125,21200,"2016-02-17","KBLM"
138,138,125,125,200,"2016-02-18","KBLM"
138,138,125,125,200,"2016-02-19","KBLM"
138,138,121,121,1000,"2016-02-22","KBLM"
121,138,115,138,38900,"2016-02-23","KBLM"
138,138,125,125,100500,"2016-02-24","KBLM"
138,138,138,138,100,"2016-02-25","KBLM"
138,138,138,138,0,"2016-02-26","KBLM"
138,138,138,138,0,"2016-02-29","KBLM"
138,138,138,138,0,"2016-03-01","KBLM"
138,138,138,138,0,"2016-03-02","KBLM"
138,138,138,138,0,"2016-03-03","KBLM"
138,138,138,138,0,"2016-03-04","KBLM"
138,138,138,138,0,"2016-03-07","KBLM"
127,138,125,136,10900,"2016-03-08","KBLM"
125,138,123,125,182000,"2016-03-10","KBLM"
125,125,125,125,0,"2016-03-11","KBLM"
125,125,125,125,0,"2016-03-14","KBLM"
119,119,117,117,19400,"2016-03-15","KBLM"
123,123,123,123,100,"2016-03-16","KBLM"
131,133,115,123,40900,"2016-03-17","KBLM"
127,133,118,120,47400,"2016-03-18","KBLM"
127,133,118,133,43700,"2016-03-21","KBLM"
138,138,120,124,3900,"2016-03-22","KBLM"
131,131,112,124,86700,"2016-03-23","KBLM"
129,129,129,129,100,"2016-03-24","KBLM"
129,130,129,130,500,"2016-03-28","KBLM"
123,124,123,124,200,"2016-03-29","KBLM"
133,133,117,118,3300,"2016-03-30","KBLM"
129,129,121,125,26500,"2016-03-31","KBLM"
133,133,121,126,40200,"2016-04-01","KBLM"
130,130,118,118,1105900,"2016-04-04","KBLM"
120,121,119,121,10400,"2016-04-05","KBLM"
121,140,121,121,14600,"2016-04-06","KBLM"
130,137,129,133,2800,"2016-04-07","KBLM"
139,139,123,123,9100,"2016-04-08","KBLM"
123,123,123,123,0,"2016-04-11","KBLM"
140,140,138,138,700,"2016-04-12","KBLM"
138,138,138,138,0,"2016-04-13","KBLM"
138,138,138,138,0,"2016-04-14","KBLM"
138,138,138,138,0,"2016-04-15","KBLM"
138,138,138,138,0,"2016-04-18","KBLM"
138,138,138,138,0,"2016-04-19","KBLM"
128,128,128,128,3,"2016-04-20","KBLM"
138,138,138,138,0,"2016-04-21","KBLM"
130,130,129,129,200,"2016-04-22","KBLM"
139,139,133,134,1200,"2016-04-25","KBLM"
134,139,121,125,53500,"2016-04-26","KBLM"
125,131,121,131,23400,"2016-04-27","KBLM"
138,150,119,133,233800,"2016-04-28","KBLM"
133,145,127,133,22200,"2016-04-29","KBLM"
133,139,126,126,54300,"2016-05-02","KBLM"
136,140,126,126,30400,"2016-05-03","KBLM"
155,155,128,128,94300,"2016-05-04","KBLM"
128,155,127,127,53700,"2016-05-09","KBLM"
127,132,126,130,21000,"2016-05-10","KBLM"
136,139,136,136,200,"2016-05-11","KBLM"
136,138,127,127,600,"2016-05-12","KBLM"
127,139,127,139,800,"2016-05-13","KBLM"
140,145,127,127,500,"2016-05-16","KBLM"
137,140,137,140,400,"2016-05-17","KBLM"
129,132,129,132,36000,"2016-05-18","KBLM"
127,135,121,130,6500,"2016-05-19","KBLM"
132,132,121,129,1200,"2016-05-20","KBLM"
125,137,122,133,25900,"2016-05-23","KBLM"
138,139,126,126,28800,"2016-05-24","KBLM"
126,131,126,129,2600,"2016-05-25","KBLM"
129,134,126,133,16600,"2016-05-26","KBLM"
133,136,133,136,200,"2016-05-27","KBLM"
136,140,127,136,58400,"2016-05-30","KBLM"
127,136,127,129,104900,"2016-05-31","KBLM"
140,150,134,150,3,"2016-06-01","KBLM"
140,163,137,163,123000,"2016-06-02","KBLM"
160,175,147,147,1914000,"2016-06-03","KBLM"
145,150,142,146,191000,"2016-06-06","KBLM"
146,151,146,150,28900,"2016-06-07","KBLM"
149,151,149,150,14600,"2016-06-08","KBLM"
149,149,140,149,3700,"2016-06-09","KBLM"
149,170,139,165,397600,"2016-06-10","KBLM"
150,160,150,159,26000,"2016-06-13","KBLM"
159,174,158,170,42600,"2016-06-14","KBLM"
170,170,170,170,0,"2016-06-15","KBLM"
170,180,153,154,1326600,"2016-06-16","KBLM"
154,156,148,148,110100,"2016-06-17","KBLM"
153,160,149,151,75300,"2016-06-20","KBLM"
151,157,151,151,26300,"2016-06-21","KBLM"
154,154,151,151,500,"2016-06-22","KBLM"
151,156,150,156,53100,"2016-06-23","KBLM"
157,157,150,153,11200,"2016-06-24","KBLM"
154,154,154,154,100,"2016-06-27","KBLM"
145,158,141,148,19700,"2016-06-28","KBLM"
144,165,135,157,47100,"2016-06-29","KBLM"
157,164,151,160,107600,"2016-06-30","KBLM"
159,184,152,170,423700,"2016-07-01","KBLM"
168,178,162,170,95600,"2016-07-11","KBLM"
169,194,169,185,280600,"2016-07-12","KBLM"
195,200,180,195,303100,"2016-07-13","KBLM"
198,199,193,193,2900,"2016-07-14","KBLM"
193,199,189,199,24700,"2016-07-15","KBLM"
200,200,190,196,2400,"2016-07-18","KBLM"
196,198,190,196,800,"2016-07-19","KBLM"
196,200,191,191,69000,"2016-07-20","KBLM"
191,198,189,192,20800,"2016-07-21","KBLM"
190,198,189,198,96100,"2016-07-22","KBLM"
198,210,190,206,130200,"2016-07-25","KBLM"
206,238,198,200,589100,"2016-07-26","KBLM"
220,220,200,212,86600,"2016-07-27","KBLM"
212,216,212,216,48100,"2016-07-28","KBLM"
216,222,200,204,103400,"2016-07-29","KBLM"
204,216,200,212,122300,"2016-08-01","KBLM"
204,212,197,199,133500,"2016-08-02","KBLM"
206,218,198,208,280200,"2016-08-03","KBLM"
216,220,199,216,111800,"2016-08-04","KBLM"
218,218,216,216,42800,"2016-08-05","KBLM"
218,220,214,218,63400,"2016-08-08","KBLM"
212,212,200,200,120900,"2016-08-09","KBLM"
200,210,200,204,57800,"2016-08-10","KBLM"
204,206,202,204,74600,"2016-08-11","KBLM"
204,220,204,220,18000,"2016-08-12","KBLM"
220,220,206,216,1600,"2016-08-15","KBLM"
216,216,206,214,1000,"2016-08-16","KBLM"
212,222,210,210,38700,"2016-08-18","KBLM"
210,212,208,212,51200,"2016-08-19","KBLM"
206,212,206,210,19800,"2016-08-22","KBLM"
206,208,200,204,104700,"2016-08-23","KBLM"
204,254,202,254,587900,"2016-08-24","KBLM"
252,280,252,278,196800,"2016-08-25","KBLM"
276,288,276,280,59500,"2016-08-26","KBLM"
260,278,260,278,200,"2016-08-29","KBLM"
260,294,256,290,55500,"2016-08-30","KBLM"
288,288,288,288,100,"2016-08-31","KBLM"
288,288,286,286,100,"2016-09-01","KBLM"
290,290,286,286,200,"2016-09-02","KBLM"
260,260,260,260,7700,"2016-09-05","KBLM"
260,298,260,280,38800,"2016-09-06","KBLM"
284,284,270,282,105300,"2016-09-07","KBLM"
288,288,288,288,100,"2016-09-08","KBLM"
286,286,286,286,100,"2016-09-09","KBLM"
290,290,280,288,6200,"2016-09-13","KBLM"
282,282,260,276,28800,"2016-09-14","KBLM"
276,280,270,270,32000,"2016-09-15","KBLM"
270,294,268,294,73900,"2016-09-16","KBLM"
298,298,280,290,2100,"2016-09-19","KBLM"
294,294,290,290,200,"2016-09-20","KBLM"
288,288,288,288,500,"2016-09-21","KBLM"
288,290,288,290,100,"2016-09-22","KBLM"
270,290,270,270,200,"2016-09-23","KBLM"
270,270,270,270,0,"2016-09-26","KBLM"
270,294,270,292,800,"2016-09-27","KBLM"
296,296,296,296,100,"2016-09-28","KBLM"
298,318,280,296,180800,"2016-09-29","KBLM"
296,308,290,304,800,"2016-09-30","KBLM"
304,308,290,290,16700,"2016-10-03","KBLM"
290,310,280,282,5800,"2016-10-04","KBLM"
262,262,262,262,500,"2016-10-05","KBLM"
264,266,264,266,14700,"2016-10-06","KBLM"
270,270,270,270,100,"2016-10-07","KBLM"
270,270,270,270,0,"2016-10-10","KBLM"
270,288,270,288,7000,"2016-10-11","KBLM"
290,298,284,292,14200,"2016-10-12","KBLM"
290,292,290,290,500,"2016-10-13","KBLM"
290,298,270,270,12500,"2016-10-14","KBLM"
300,300,264,274,219100,"2016-10-17","KBLM"
286,296,260,282,289000,"2016-10-18","KBLM"
304,304,262,292,513500,"2016-10-19","KBLM"
292,350,276,346,446100,"2016-10-20","KBLM"
350,350,340,346,11400,"2016-10-21","KBLM"
346,346,312,312,55800,"2016-10-24","KBLM"
316,390,316,390,658300,"2016-10-25","KBLM"
398,460,398,440,291700,"2016-10-26","KBLM"
450,550,450,500,620500,"2016-10-27","KBLM"
540,590,450,500,596700,"2016-10-28","KBLM"
500,565,490,540,83800,"2016-10-31","KBLM"
540,650,505,540,906100,"2016-11-01","KBLM"
580,580,515,540,170300,"2016-11-02","KBLM"
555,560,500,560,122400,"2016-11-03","KBLM"
560,565,505,520,131400,"2016-11-04","KBLM"
520,555,468,468,141300,"2016-11-07","KBLM"
468,500,422,422,41100,"2016-11-08","KBLM"
422,466,400,410,58100,"2016-11-09","KBLM"
388,398,370,370,462700,"2016-11-10","KBLM"
370,400,350,368,23800,"2016-11-11","KBLM"
336,338,336,338,26900,"2016-11-14","KBLM"
336,386,308,340,41400,"2016-11-15","KBLM"
340,358,330,358,21400,"2016-11-16","KBLM"
340,340,330,340,7900,"2016-11-17","KBLM"
330,358,330,340,11800,"2016-11-18","KBLM"
330,332,330,332,20100,"2016-11-21","KBLM"
330,358,330,332,16800,"2016-11-22","KBLM"
322,332,322,332,2600,"2016-11-23","KBLM"
332,360,318,324,58300,"2016-11-24","KBLM"
318,338,308,338,25800,"2016-11-25","KBLM"
338,370,308,336,87400,"2016-11-28","KBLM"
316,340,310,330,108700,"2016-11-29","KBLM"
340,340,310,314,40500,"2016-11-30","KBLM"
314,350,314,342,16500,"2016-12-01","KBLM"
350,350,346,346,3300,"2016-12-02","KBLM"
368,368,346,348,35300,"2016-12-05","KBLM"
356,356,348,348,11700,"2016-12-06","KBLM"
368,368,340,358,297000,"2016-12-07","KBLM"
368,446,368,400,66100,"2016-12-08","KBLM"
410,442,360,400,192400,"2016-12-09","KBLM"
400,400,360,366,121000,"2016-12-13","KBLM"
386,386,344,344,69600,"2016-12-14","KBLM"
350,388,350,350,39400,"2016-12-15","KBLM"
350,436,350,428,121600,"2016-12-16","KBLM"
428,428,418,426,5000,"2016-12-19","KBLM"
426,426,384,406,4800,"2016-12-20","KBLM"
406,450,406,420,17400,"2016-12-21","KBLM"
440,450,378,396,80600,"2016-12-22","KBLM"
398,400,358,358,115100,"2016-12-23","KBLM"
378,378,324,324,135000,"2016-12-27","KBLM"
324,324,292,294,380800,"2016-12-28","KBLM"
294,294,266,266,1026300,"2016-12-29","KBLM"
266,266,240,240,971600,"2016-12-30","KBLM"
240,240,240,240,0,"2017-01-02","KBLM"
240,270,240,250,785200,"2017-01-03","KBLM"
250,270,246,252,797300,"2017-01-04","KBLM"
252,288,252,262,1474300,"2017-01-05","KBLM"
262,278,256,268,957100,"2017-01-06","KBLM"
268,286,268,278,455600,"2017-01-09","KBLM"
278,284,266,272,80200,"2017-01-10","KBLM"
272,278,270,272,84800,"2017-01-11","KBLM"
272,310,268,276,573300,"2017-01-12","KBLM"
278,280,276,280,53400,"2017-01-13","KBLM"
280,280,272,276,31100,"2017-01-16","KBLM"
276,288,272,288,240400,"2017-01-17","KBLM"
288,288,270,274,189200,"2017-01-18","KBLM"
272,278,250,270,33500,"2017-01-19","KBLM"
270,270,258,258,97100,"2017-01-20","KBLM"
258,268,250,268,216800,"2017-01-23","KBLM"
256,268,256,268,7100,"2017-01-24","KBLM"
274,274,258,270,117600,"2017-01-25","KBLM"
270,280,270,270,30600,"2017-01-26","KBLM"
270,270,270,270,1000,"2017-01-27","KBLM"
270,272,252,264,18800,"2017-01-30","KBLM"
266,266,254,266,6600,"2017-01-31","KBLM"
266,266,252,256,35700,"2017-02-01","KBLM"
256,260,254,260,49500,"2017-02-02","KBLM"
260,276,258,258,109900,"2017-02-03","KBLM"
260,264,258,260,38300,"2017-02-06","KBLM"
260,264,260,260,3900,"2017-02-07","KBLM"
260,260,260,260,0,"2017-02-08","KBLM"
260,260,250,260,44800,"2017-02-09","KBLM"
260,260,258,258,18800,"2017-02-10","KBLM"
258,260,252,260,4100,"2017-02-13","KBLM"
260,290,254,272,1215900,"2017-02-14","KBLM"
272,272,272,272,0,"2017-02-15","KBLM"
272,282,266,272,692800,"2017-02-16","KBLM"
272,280,260,270,252400,"2017-02-17","KBLM"
270,274,260,266,57400,"2017-02-20","KBLM"
266,272,266,272,72500,"2017-02-21","KBLM"
270,270,270,270,200,"2017-02-22","KBLM"
270,280,266,270,150900,"2017-02-23","KBLM"
274,286,270,278,505200,"2017-02-24","KBLM"
278,278,270,270,73400,"2017-02-27","KBLM"
270,278,268,274,67500,"2017-02-28","KBLM"
272,282,262,268,324900,"2017-03-01","KBLM"
270,278,256,272,138600,"2017-03-02","KBLM"
262,280,262,280,380600,"2017-03-03","KBLM"
274,274,260,264,45800,"2017-03-06","KBLM"
272,330,272,318,2346500,"2017-03-07","KBLM"
318,374,318,354,1238100,"2017-03-08","KBLM"
382,392,356,382,1776300,"2017-03-09","KBLM"
382,404,350,366,1046500,"2017-03-10","KBLM"
366,380,330,338,585900,"2017-03-13","KBLM"
338,362,310,350,636600,"2017-03-14","KBLM"
350,360,334,354,184800,"2017-03-15","KBLM"
366,380,336,340,416700,"2017-03-16","KBLM"
340,354,316,350,253300,"2017-03-17","KBLM"
350,370,340,368,567900,"2017-03-20","KBLM"
374,460,370,450,3109700,"2017-03-21","KBLM"
450,560,448,515,10603200,"2017-03-22","KBLM"
530,565,460,505,7964100,"2017-03-23","KBLM"
500,515,488,492,1739400,"2017-03-24","KBLM"
482,510,470,482,1920500,"2017-03-27","KBLM"
500,535,490,525,4893300,"2017-03-29","KBLM"
585,615,490,585,12659000,"2017-03-30","KBLM"
590,610,480,490,8527100,"2017-03-31","KBLM"
490,555,460,474,7960700,"2017-04-03","KBLM"
474,482,414,422,4565300,"2017-04-04","KBLM"
422,422,422,422,0,"2017-04-05","KBLM"
450,450,420,424,1492600,"2017-04-06","KBLM"
424,434,388,388,2899000,"2017-04-07","KBLM"
390,482,370,480,18963600,"2017-04-10","KBLM"
480,545,468,484,30465900,"2017-04-11","KBLM"
488,488,442,446,3921800,"2017-04-12","KBLM"
450,472,442,462,2201600,"2017-04-13","KBLM"
462,474,418,420,5829700,"2017-04-17","KBLM"
416,440,402,406,7899600,"2017-04-18","KBLM"
406,406,406,406,0,"2017-04-19","KBLM"
406,412,390,394,881200,"2017-04-20","KBLM"
394,416,394,398,3137200,"2017-04-21","KBLM"
398,404,382,388,1434200,"2017-04-25","KBLM"
388,400,386,388,1027800,"2017-04-26","KBLM"
394,394,382,382,666300,"2017-04-27","KBLM"
382,390,374,380,887500,"2017-04-28","KBLM"
380,380,350,350,1173600,"2017-05-02","KBLM"
354,370,344,348,1803000,"2017-05-03","KBLM"
348,350,308,318,1725700,"2017-05-04","KBLM"
318,340,316,318,863800,"2017-05-05","KBLM"
318,342,316,316,946200,"2017-05-08","KBLM"
324,326,310,316,414200,"2017-05-09","KBLM"
316,316,278,280,1127800,"2017-05-10","KBLM"
280,300,280,280,994100,"2017-05-12","KBLM"
280,326,270,320,1543300,"2017-05-15","KBLM"
320,390,300,374,3247000,"2017-05-16","KBLM"
374,398,356,386,6648000,"2017-05-17","KBLM"
386,392,370,374,2526300,"2017-05-18","KBLM"
374,390,370,374,1134100,"2017-05-19","KBLM"
374,384,350,364,1297600,"2017-05-22","KBLM"
364,380,354,362,1347300,"2017-05-23","KBLM"
362,386,354,356,1180000,"2017-05-24","KBLM"
370,370,310,336,909300,"2017-05-26","KBLM"
336,350,336,338,881200,"2017-05-29","KBLM"
338,340,332,332,252700,"2017-05-30","KBLM"
332,344,332,334,434900,"2017-05-31","KBLM"
334,334,334,334,0,"2017-06-01","KBLM"
334,344,334,338,298400,"2017-06-02","KBLM"
334,342,332,332,284300,"2017-06-05","KBLM"
332,340,330,334,308100,"2017-06-06","KBLM"
332,338,316,318,334000,"2017-06-07","KBLM"
318,324,302,318,817400,"2017-06-08","KBLM"
316,340,312,332,733100,"2017-06-09","KBLM"
336,336,320,320,87800,"2017-06-12","KBLM"
330,336,318,326,54200,"2017-06-13","KBLM"
326,348,322,338,444100,"2017-06-14","KBLM"
348,350,322,338,109400,"2017-06-15","KBLM"
346,346,324,324,134600,"2017-06-16","KBLM"
324,336,318,318,120600,"2017-06-19","KBLM"
322,324,316,322,81900,"2017-06-20","KBLM"
320,326,308,310,129500,"2017-06-21","KBLM"
308,310,306,308,171000,"2017-06-22","KBLM"
308,308,308,308,0,"2017-06-23","KBLM"
308,308,308,308,0,"2017-06-26","KBLM"
308,308,308,308,0,"2017-06-27","KBLM"
308,308,308,308,0,"2017-06-28","KBLM"
308,308,308,308,0,"2017-06-29","KBLM"
308,308,308,308,0,"2017-06-30","KBLM"
310,316,310,314,219700,"2017-07-03","KBLM"
314,326,308,310,236200,"2017-07-04","KBLM"
330,330,310,318,298500,"2017-07-05","KBLM"
318,320,310,312,197900,"2017-07-06","KBLM"
312,312,298,304,179000,"2017-07-07","KBLM"
304,304,304,304,0,"2017-07-10","KBLM"
300,308,298,300,114600,"2017-07-11","KBLM"
300,306,298,302,110900,"2017-07-12","KBLM"
306,312,302,302,77200,"2017-07-13","KBLM"
306,340,304,310,1229800,"2017-07-14","KBLM"
314,330,308,322,149800,"2017-07-17","KBLM"
320,320,312,312,39000,"2017-07-18","KBLM"
312,318,306,312,274800,"2017-07-19","KBLM"
312,312,302,304,263100,"2017-07-20","KBLM"
304,310,298,298,407800,"2017-07-21","KBLM"
300,308,296,296,125000,"2017-07-24","KBLM"
296,318,296,300,210600,"2017-07-25","KBLM"
304,306,296,300,135000,"2017-07-26","KBLM"
304,304,298,300,52000,"2017-07-27","KBLM"
300,300,294,294,192600,"2017-07-28","KBLM"
300,318,300,300,350400,"2017-07-31","KBLM"
300,300,290,294,248900,"2017-08-01","KBLM"
292,304,292,292,164700,"2017-08-02","KBLM"
292,294,276,276,727000,"2017-08-03","KBLM"
276,280,276,278,274000,"2017-08-04","KBLM"
280,282,278,280,169900,"2017-08-07","KBLM"
278,284,272,276,78000,"2017-08-08","KBLM"
272,280,256,276,421400,"2017-08-09","KBLM"
266,284,266,276,451700,"2017-08-10","KBLM"
276,276,262,276,278900,"2017-08-11","KBLM"
276,284,276,276,89700,"2017-08-14","KBLM"
276,286,270,274,269400,"2017-08-15","KBLM"
274,280,272,272,37000,"2017-08-16","KBLM"
272,272,272,272,0,"2017-08-17","KBLM"
274,286,270,280,253100,"2017-08-18","KBLM"
280,296,280,280,58600,"2017-08-21","KBLM"
280,298,276,278,140200,"2017-08-22","KBLM"
278,280,270,274,189900,"2017-08-23","KBLM"
280,288,274,280,111100,"2017-08-24","KBLM"
276,282,270,282,31700,"2017-08-25","KBLM"
282,300,280,280,481500,"2017-08-28","KBLM"
280,280,280,280,29300,"2017-08-29","KBLM"
282,288,276,280,207600,"2017-08-30","KBLM"
282,284,262,284,292800,"2017-08-31","KBLM"
284,284,284,284,0,"2017-09-01","KBLM"
284,312,272,272,51900,"2017-09-04","KBLM"
272,280,264,270,70700,"2017-09-05","KBLM"
278,288,278,278,386300,"2017-09-06","KBLM"
282,282,266,268,87800,"2017-09-07","KBLM"
270,270,264,264,7400,"2017-09-08","KBLM"
264,264,256,260,502400,"2017-09-11","KBLM"
260,282,252,280,267000,"2017-09-12","KBLM"
270,284,264,268,152900,"2017-09-13","KBLM"
268,268,252,252,65900,"2017-09-14","KBLM"
250,268,242,244,603000,"2017-09-15","KBLM"
250,280,242,250,206100,"2017-09-18","KBLM"
250,266,250,256,116400,"2017-09-19","KBLM"
258,278,258,270,736000,"2017-09-20","KBLM"
270,270,270,270,0,"2017-09-21","KBLM"
270,288,270,270,163500,"2017-09-22","KBLM"
280,286,264,266,34700,"2017-09-25","KBLM"
270,280,264,270,92400,"2017-09-26","KBLM"
266,270,256,262,37600,"2017-09-27","KBLM"
258,270,256,264,95500,"2017-09-28","KBLM"
266,280,260,262,108900,"2017-09-29","KBLM"
256,272,256,268,117200,"2017-10-02","KBLM"
268,270,262,262,25100,"2017-10-03","KBLM"
264,276,230,258,509700,"2017-10-04","KBLM"
256,280,242,262,414300,"2017-10-05","KBLM"
268,270,262,266,30600,"2017-10-06","KBLM"
266,266,254,256,56500,"2017-10-09","KBLM"
258,264,252,258,60600,"2017-10-10","KBLM"
260,264,250,256,61100,"2017-10-11","KBLM"
250,272,250,270,892800,"2017-10-12","KBLM"
276,278,272,272,28200,"2017-10-13","KBLM"
268,280,268,278,385500,"2017-10-16","KBLM"
276,280,270,274,110300,"2017-10-17","KBLM"
274,278,270,278,71700,"2017-10-18","KBLM"
282,292,270,292,672300,"2017-10-19","KBLM"
290,296,282,290,280300,"2017-10-20","KBLM"
290,300,284,286,136000,"2017-10-23","KBLM"
284,298,272,286,85500,"2017-10-24","KBLM"
288,290,282,284,76700,"2017-10-25","KBLM"
284,296,280,292,150500,"2017-10-26","KBLM"
288,288,286,286,22500,"2017-10-27","KBLM"
272,284,270,272,149600,"2017-10-30","KBLM"
280,280,270,270,56000,"2017-10-31","KBLM"
270,272,270,270,54900,"2017-11-01","KBLM"
270,274,268,268,241900,"2017-11-02","KBLM"
268,268,250,260,64700,"2017-11-03","KBLM"
260,290,260,276,133000,"2017-11-06","KBLM"
276,292,270,278,328700,"2017-11-07","KBLM"
276,288,276,288,200,"2017-11-08","KBLM"
286,294,272,272,110600,"2017-11-09","KBLM"
278,294,276,284,249100,"2017-11-10","KBLM"
282,318,282,292,347100,"2017-11-13","KBLM"
292,300,286,290,40400,"2017-11-14","KBLM"
290,292,282,282,36400,"2017-11-15","KBLM"
294,300,280,288,98400,"2017-11-16","KBLM"
288,296,276,276,90700,"2017-11-17","KBLM"
298,298,278,284,128200,"2017-11-20","KBLM"
284,292,280,280,13300,"2017-11-21","KBLM"
276,288,270,282,47300,"2017-11-22","KBLM"
282,294,282,282,186300,"2017-11-23","KBLM"
282,282,266,268,93900,"2017-11-24","KBLM"
274,276,274,274,49000,"2017-11-27","KBLM"
266,282,266,272,25700,"2017-11-28","KBLM"
274,288,274,280,185400,"2017-11-29","KBLM"
284,290,276,276,53700,"2017-11-30","KBLM"
276,276,276,276,0,"2017-12-01","KBLM"
274,274,274,274,6200,"2017-12-04","KBLM"
272,272,268,270,46600,"2017-12-05","KBLM"
270,270,270,270,4900,"2017-12-06","KBLM"
268,270,260,270,73200,"2017-12-07","KBLM"
260,288,232,276,35600,"2017-12-08","KBLM"
276,276,264,266,11000,"2017-12-11","KBLM"
266,270,250,252,168300,"2017-12-12","KBLM"
258,266,256,262,2700,"2017-12-13","KBLM"
262,290,262,280,74100,"2017-12-14","KBLM"
280,290,274,284,85600,"2017-12-15","KBLM"
290,290,264,264,12500,"2017-12-18","KBLM"
264,288,260,260,74600,"2017-12-19","KBLM"
260,284,254,284,100100,"2017-12-20","KBLM"
282,282,274,280,6500,"2017-12-21","KBLM"
282,290,266,280,18300,"2017-12-22","KBLM"
280,280,280,280,0,"2017-12-25","KBLM"
280,280,280,280,0,"2017-12-26","KBLM"
280,284,278,282,10000,"2017-12-27","KBLM"
280,286,276,280,74400,"2017-12-28","KBLM"
286,286,276,282,100800,"2017-12-29","KBLM"
282,282,282,282,0,"2018-01-01","KBLM"
282,286,268,278,16400,"2018-01-02","KBLM"
282,286,270,280,7600,"2018-01-03","KBLM"
290,290,290,290,2e+05,"2018-01-04","KBLM"
288,288,278,284,16900,"2018-01-05","KBLM"
280,308,278,296,74200,"2018-01-08","KBLM"
286,286,282,284,134300,"2018-01-09","KBLM"
280,286,280,286,73600,"2018-01-10","KBLM"
280,282,276,280,197200,"2018-01-11","KBLM"
284,284,264,272,10500,"2018-01-12","KBLM"
274,274,272,272,6000,"2018-01-15","KBLM"
276,300,274,284,76300,"2018-01-16","KBLM"
290,294,280,290,153700,"2018-01-17","KBLM"
310,310,276,300,409200,"2018-01-18","KBLM"
298,308,288,306,393400,"2018-01-19","KBLM"
306,320,296,298,42600,"2018-01-22","KBLM"
298,316,290,302,83900,"2018-01-23","KBLM"
310,310,294,304,93100,"2018-01-24","KBLM"
310,310,298,298,35200,"2018-01-25","KBLM"
300,372,298,372,5876100,"2018-01-26","KBLM"
390,396,350,354,3971200,"2018-01-29","KBLM"
356,368,310,330,1893100,"2018-01-30","KBLM"
326,340,312,330,298300,"2018-01-31","KBLM"
330,330,310,312,347500,"2018-02-01","KBLM"
314,348,314,334,213100,"2018-02-02","KBLM"
332,332,322,328,163300,"2018-02-05","KBLM"
328,328,300,306,309600,"2018-02-06","KBLM"
326,336,306,336,333600,"2018-02-07","KBLM"
336,350,328,336,147600,"2018-02-08","KBLM"
336,336,330,332,800,"2018-02-09","KBLM"
332,346,326,328,32900,"2018-02-12","KBLM"
328,330,320,326,114400,"2018-02-13","KBLM"
326,330,326,330,15400,"2018-02-14","KBLM"
330,346,300,300,689300,"2018-02-15","KBLM"
300,300,300,300,0,"2018-02-16","KBLM"
306,340,306,326,223800,"2018-02-19","KBLM"
314,328,314,320,68000,"2018-02-20","KBLM"
320,320,314,318,206200,"2018-02-21","KBLM"
318,318,310,318,150300,"2018-02-22","KBLM"
318,322,310,312,68800,"2018-02-23","KBLM"
330,330,312,316,33500,"2018-02-26","KBLM"
320,332,320,320,97300,"2018-02-27","KBLM"
320,320,312,312,47700,"2018-02-28","KBLM"
314,320,314,314,63800,"2018-03-01","KBLM"
316,316,300,300,68700,"2018-03-02","KBLM"
306,318,300,318,82000,"2018-03-05","KBLM"
318,318,316,318,69500,"2018-03-06","KBLM"
316,316,316,316,200,"2018-03-07","KBLM"
316,316,302,316,109900,"2018-03-08","KBLM"
316,320,300,310,59700,"2018-03-09","KBLM"
310,310,304,306,6200,"2018-03-12","KBLM"
306,324,284,304,90000,"2018-03-13","KBLM"
304,310,302,308,60900,"2018-03-14","KBLM"
296,308,290,300,96200,"2018-03-15","KBLM"
300,308,290,296,36500,"2018-03-16","KBLM"
310,310,298,298,7000,"2018-03-19","KBLM"
298,308,298,308,73300,"2018-03-20","KBLM"
310,314,298,308,105800,"2018-03-21","KBLM"
312,312,302,308,54100,"2018-03-22","KBLM"
302,330,300,312,190700,"2018-03-23","KBLM"
308,320,308,314,69900,"2018-03-26","KBLM"
320,320,314,316,76600,"2018-03-27","KBLM"
310,318,310,316,82700,"2018-03-28","KBLM"
310,318,310,318,54700,"2018-03-29","KBLM"
318,318,318,318,0,"2018-03-30","KBLM"
320,340,320,322,18000,"2018-04-02","KBLM"
340,340,318,328,397200,"2018-04-03","KBLM"
328,330,304,328,178100,"2018-04-04","KBLM"
324,326,322,326,59400,"2018-04-05","KBLM"
322,330,320,324,323800,"2018-04-06","KBLM"
320,330,320,330,124200,"2018-04-09","KBLM"
330,350,328,342,1399900,"2018-04-10","KBLM"
342,360,330,340,80900,"2018-04-11","KBLM"
334,338,334,338,22500,"2018-04-12","KBLM"
350,358,334,344,328300,"2018-04-13","KBLM"
344,344,344,344,0,"2018-04-16","KBLM"
344,344,344,344,0,"2018-04-17","KBLM"
350,360,346,350,454700,"2018-04-18","KBLM"
350,350,350,350,0,"2018-04-19","KBLM"
350,350,350,350,0,"2018-04-20","KBLM"
366,366,350,366,197900,"2018-04-23","KBLM"
376,376,350,356,1409000,"2018-04-24","KBLM"
356,356,356,356,0,"2018-04-25","KBLM"
356,356,356,356,0,"2018-04-26","KBLM"
356,356,356,356,0,"2018-04-27","KBLM"
340,340,312,324,504100,"2018-04-30","KBLM"
324,324,324,324,0,"2018-05-01","KBLM"
324,350,308,322,115000,"2018-05-02","KBLM"
350,350,308,318,37700,"2018-05-03","KBLM"
330,330,306,330,800,"2018-05-04","KBLM"
330,330,308,324,474900,"2018-05-07","KBLM"
316,324,300,308,230700,"2018-05-08","KBLM"
312,350,310,324,30100,"2018-05-09","KBLM"
324,324,324,324,0,"2018-05-10","KBLM"
330,334,322,324,68100,"2018-05-11","KBLM"
330,330,300,312,245500,"2018-05-14","KBLM"
312,390,300,346,822300,"2018-05-15","KBLM"
346,370,332,340,97500,"2018-05-16","KBLM"
340,350,330,338,412300,"2018-05-17","KBLM"
332,348,322,342,235700,"2018-05-18","KBLM"
342,342,330,336,85500,"2018-05-21","KBLM"
340,350,330,340,44700,"2018-05-22","KBLM"
338,350,338,340,337900,"2018-05-23","KBLM"
340,360,336,346,823200,"2018-05-24","KBLM"
346,350,336,348,373100,"2018-05-25","KBLM"
340,358,326,346,545300,"2018-05-28","KBLM"
346,346,346,346,0,"2018-05-29","KBLM"
340,350,306,314,1674600,"2018-05-30","KBLM"
316,324,248,268,2831900,"2018-05-31","KBLM"
268,268,268,268,0,"2018-06-01","KBLM"
270,284,248,266,1334500,"2018-06-04","KBLM"
266,272,262,270,149600,"2018-06-05","KBLM"
270,270,254,260,150000,"2018-06-06","KBLM"
264,264,258,264,48500,"2018-06-07","KBLM"
264,270,258,258,117100,"2018-06-08","KBLM"
258,258,258,258,0,"2018-06-11","KBLM"
258,258,258,258,0,"2018-06-12","KBLM"
258,258,258,258,0,"2018-06-13","KBLM"
258,258,258,258,0,"2018-06-14","KBLM"
258,258,258,258,0,"2018-06-15","KBLM"
258,258,258,258,0,"2018-06-18","KBLM"
258,258,258,258,0,"2018-06-19","KBLM"
258,258,258,258,25800,"2018-06-20","KBLM"
258,258,248,250,413900,"2018-06-21","KBLM"
250,252,246,248,67800,"2018-06-22","KBLM"
248,250,244,250,58100,"2018-06-25","KBLM"
244,248,244,246,14400,"2018-06-26","KBLM"
246,248,242,244,61900,"2018-06-27","KBLM"
240,258,232,234,23200,"2018-06-28","KBLM"
230,234,228,234,25200,"2018-06-29","KBLM"
248,248,230,230,39100,"2018-07-02","KBLM"
230,230,218,230,38200,"2018-07-03","KBLM"
226,260,224,250,49800,"2018-07-04","KBLM"
250,250,232,240,37500,"2018-07-05","KBLM"
246,246,240,240,91700,"2018-07-06","KBLM"
240,246,230,234,6600,"2018-07-09","KBLM"
248,248,228,228,22600,"2018-07-10","KBLM"
230,246,230,242,14500,"2018-07-11","KBLM"
246,250,238,238,8300,"2018-07-12","KBLM"
242,260,240,240,8300,"2018-07-13","KBLM"
240,248,240,240,4700,"2018-07-16","KBLM"
240,260,240,240,2300,"2018-07-17","KBLM"
240,240,232,236,27800,"2018-07-18","KBLM"
240,260,234,234,30700,"2018-07-19","KBLM"
234,244,230,236,74900,"2018-07-20","KBLM"
236,236,234,236,19300,"2018-07-23","KBLM"
234,234,234,234,5400,"2018-07-24","KBLM"
236,240,234,236,39200,"2018-07-25","KBLM"
238,238,218,238,40100,"2018-07-26","KBLM"
234,238,234,238,10500,"2018-07-27","KBLM"
234,236,234,236,18200,"2018-07-30","KBLM"
234,290,220,290,374000,"2018-07-31","KBLM"
270,270,236,250,188800,"2018-08-01","KBLM"
252,252,244,250,24100,"2018-08-02","KBLM"
250,250,244,244,11700,"2018-08-03","KBLM"
244,244,238,238,16700,"2018-08-06","KBLM"
240,240,240,240,6000,"2018-08-07","KBLM"
240,240,230,232,8600,"2018-08-08","KBLM"
238,270,238,244,312400,"2018-08-09","KBLM"
244,244,236,240,44400,"2018-08-10","KBLM"
236,236,236,236,25300,"2018-08-13","KBLM"
226,234,226,234,22400,"2018-08-14","KBLM"
228,248,228,228,12900,"2018-08-15","KBLM"
228,228,226,228,10700,"2018-08-16","KBLM"
228,228,228,228,0,"2018-08-17","KBLM"
246,246,230,236,1300,"2018-08-20","KBLM"
236,238,232,232,18000,"2018-08-21","KBLM"
232,232,232,232,0,"2018-08-22","KBLM"
232,250,226,240,19100,"2018-08-23","KBLM"
240,240,212,232,256500,"2018-08-24","KBLM"
232,244,228,244,73100,"2018-08-27","KBLM"
260,260,240,248,11800,"2018-08-28","KBLM"
258,258,258,258,60000,"2018-08-29","KBLM"
258,258,258,258,0,"2018-08-30","KBLM"
254,280,254,280,600300,"2018-08-31","KBLM"
270,280,250,250,10800,"2018-09-03","KBLM"
250,250,246,246,1100,"2018-09-04","KBLM"
260,260,228,228,4500,"2018-09-05","KBLM"
240,240,228,228,200,"2018-09-06","KBLM"
212,230,212,230,400,"2018-09-07","KBLM"
236,248,232,232,25200,"2018-09-10","KBLM"
232,232,232,232,0,"2018-09-11","KBLM"
234,248,234,236,149100,"2018-09-12","KBLM"
230,238,228,232,30800,"2018-09-13","KBLM"
232,238,232,238,11100,"2018-09-14","KBLM"
238,244,238,238,38700,"2018-09-17","KBLM"
238,248,238,246,74400,"2018-09-18","KBLM"
230,242,230,232,400,"2018-09-19","KBLM"
240,240,236,236,2700,"2018-09-20","KBLM"
236,236,236,236,0,"2018-09-21","KBLM"
248,250,240,240,194200,"2018-09-24","KBLM"
240,248,232,236,43200,"2018-09-25","KBLM"
240,248,232,232,111300,"2018-09-26","KBLM"
240,248,240,248,149200,"2018-09-27","KBLM"
248,296,242,296,1432800,"2018-09-28","KBLM"
290,290,266,266,103800,"2018-10-01","KBLM"
266,276,252,276,96500,"2018-10-02","KBLM"
276,276,270,272,29300,"2018-10-03","KBLM"
272,272,254,254,8800,"2018-10-04","KBLM"
254,254,254,254,0,"2018-10-05","KBLM"
254,268,252,254,27500,"2018-10-08","KBLM"
254,254,254,254,0,"2018-10-09","KBLM"
254,254,252,254,265000,"2018-10-10","KBLM"
254,254,242,252,39100,"2018-10-11","KBLM"
252,252,252,252,0,"2018-10-12","KBLM"
248,250,242,242,31000,"2018-10-15","KBLM"
250,252,230,242,213000,"2018-10-16","KBLM"
246,284,246,284,244500,"2018-10-17","KBLM"
254,270,252,252,284300,"2018-10-18","KBLM"
260,266,252,252,70500,"2018-10-19","KBLM"
254,254,252,252,78300,"2018-10-22","KBLM"
246,246,246,246,500,"2018-10-23","KBLM"
246,246,220,222,945700,"2018-10-24","KBLM"
228,232,226,226,28100,"2018-10-25","KBLM"
226,226,226,226,9100,"2018-10-26","KBLM"
228,242,228,242,59900,"2018-10-29","KBLM"
240,242,230,236,157300,"2018-10-30","KBLM"
238,256,232,232,204300,"2018-10-31","KBLM"
232,232,232,232,0,"2018-11-01","KBLM"
232,240,232,236,103500,"2018-11-02","KBLM"
236,236,232,236,77200,"2018-11-05","KBLM"
232,236,232,236,60200,"2018-11-06","KBLM"
234,234,234,234,27600,"2018-11-07","KBLM"
236,236,234,236,98100,"2018-11-08","KBLM"
236,246,236,242,127100,"2018-11-09","KBLM"
238,238,228,236,109200,"2018-11-12","KBLM"
240,242,224,226,98700,"2018-11-13","KBLM"
236,242,226,238,39700,"2018-11-14","KBLM"
236,236,234,236,3600,"2018-11-15","KBLM"
236,236,236,236,0,"2018-11-16","KBLM"
228,234,226,234,1300,"2018-11-19","KBLM"
234,234,234,234,0,"2018-11-20","KBLM"
236,236,236,236,1000,"2018-11-21","KBLM"
240,242,226,240,26300,"2018-11-22","KBLM"
240,240,228,228,31200,"2018-11-23","KBLM"
238,238,228,232,50900,"2018-11-26","KBLM"
238,238,230,232,106400,"2018-11-27","KBLM"
232,234,220,234,116100,"2018-11-28","KBLM"
232,236,230,236,72900,"2018-11-29","KBLM"
236,252,236,252,2012400,"2018-11-30","KBLM"
238,238,202,232,66200,"2018-12-03","KBLM"
232,232,226,230,14600,"2018-12-04","KBLM"
230,232,230,232,11200,"2018-12-05","KBLM"
232,232,232,232,0,"2018-12-06","KBLM"
230,234,230,234,800,"2018-12-07","KBLM"
234,234,230,230,4700,"2018-12-10","KBLM"
230,230,230,230,0,"2018-12-11","KBLM"
230,236,224,234,41000,"2018-12-12","KBLM"
234,234,234,234,0,"2018-12-13","KBLM"
232,236,232,234,8500,"2018-12-14","KBLM"
234,236,234,234,2100,"2018-12-17","KBLM"
234,234,234,234,0,"2018-12-18","KBLM"
238,244,236,236,37700,"2018-12-19","KBLM"
238,238,238,238,100,"2018-12-20","KBLM"
238,250,238,242,19500,"2018-12-21","KBLM"
242,242,242,242,0,"2018-12-24","KBLM"
242,242,242,242,0,"2018-12-25","KBLM"
242,286,242,266,2269700,"2018-12-26","KBLM"
276,278,256,260,247900,"2018-12-27","KBLM"
258,278,248,250,718400,"2018-12-28","KBLM"
250,250,250,250,0,"2018-12-31","KBLM"
250,250,250,250,0,"2019-01-01","KBLM"
246,250,236,236,460100,"2019-01-02","KBLM"
250,250,230,238,74000,"2019-01-03","KBLM"
238,248,228,238,80900,"2019-01-04","KBLM"
238,248,234,242,74200,"2019-01-07","KBLM"
248,252,240,240,1206600,"2019-01-08","KBLM"
250,250,240,242,278200,"2019-01-09","KBLM"
250,250,242,242,36600,"2019-01-10","KBLM"
250,250,242,244,73900,"2019-01-11","KBLM"
246,246,238,244,128600,"2019-01-14","KBLM"
248,260,244,246,290800,"2019-01-15","KBLM"
250,256,246,252,276600,"2019-01-16","KBLM"
252,258,244,254,376000,"2019-01-17","KBLM"
256,260,240,248,516500,"2019-01-18","KBLM"
258,258,242,246,410800,"2019-01-21","KBLM"
254,254,250,250,500,"2019-01-22","KBLM"
250,250,244,250,342600,"2019-01-23","KBLM"
250,250,240,248,173500,"2019-01-24","KBLM"
244,248,244,246,110800,"2019-01-25","KBLM"
250,250,246,250,65300,"2019-01-28","KBLM"
248,250,248,250,8800,"2019-01-29","KBLM"
244,250,244,248,153700,"2019-01-30","KBLM"
248,256,248,248,73800,"2019-01-31","KBLM"
248,260,240,240,704700,"2019-02-01","KBLM"
240,248,240,246,33400,"2019-02-04","KBLM"
246,246,246,246,0,"2019-02-05","KBLM"
246,246,246,246,0,"2019-02-06","KBLM"
240,250,240,248,73800,"2019-02-07","KBLM"
248,276,248,262,1797800,"2019-02-08","KBLM"
270,270,254,254,271300,"2019-02-11","KBLM"
254,260,250,250,72600,"2019-02-12","KBLM"
250,250,244,244,48900,"2019-02-13","KBLM"
244,248,244,246,26800,"2019-02-14","KBLM"
246,246,240,240,32000,"2019-02-15","KBLM"
240,246,240,244,98000,"2019-02-18","KBLM"
250,254,246,246,26700,"2019-02-19","KBLM"
246,254,246,250,82100,"2019-02-20","KBLM"
250,250,250,250,0,"2019-02-21","KBLM"
242,250,240,250,132000,"2019-02-22","KBLM"
250,260,248,248,62000,"2019-02-25","KBLM"
248,250,246,246,79700,"2019-02-26","KBLM"
252,260,248,248,30500,"2019-02-27","KBLM"
244,244,230,244,135300,"2019-02-28","KBLM"
248,248,248,248,1500,"2019-03-01","KBLM"
250,250,242,246,38400,"2019-03-04","KBLM"
258,258,230,240,253400,"2019-03-05","KBLM"
240,240,240,240,0,"2019-03-06","KBLM"
240,240,240,240,0,"2019-03-07","KBLM"
250,250,236,240,120200,"2019-03-08","KBLM"
258,258,230,238,20800,"2019-03-11","KBLM"
238,238,238,238,0,"2019-03-12","KBLM"
258,258,232,238,6900,"2019-03-13","KBLM"
250,250,222,230,236600,"2019-03-14","KBLM"
238,238,230,236,8100,"2019-03-15","KBLM"
250,250,230,230,8100,"2019-03-18","KBLM"
242,248,236,246,159000,"2019-03-19","KBLM"
248,248,234,234,114400,"2019-03-20","KBLM"
250,250,224,228,206800,"2019-03-21","KBLM"
240,240,228,228,10300,"2019-03-22","KBLM"
234,234,228,228,6600,"2019-03-25","KBLM"
240,240,222,224,77600,"2019-03-26","KBLM"
224,234,224,232,8100,"2019-03-27","KBLM"
232,232,232,232,0,"2019-03-28","KBLM"
230,230,224,228,2400,"2019-03-29","KBLM"
230,230,220,228,21100,"2019-04-01","KBLM"
246,246,220,236,51000,"2019-04-02","KBLM"
236,236,236,236,0,"2019-04-03","KBLM"
246,246,220,226,40300,"2019-04-04","KBLM"
232,232,228,228,50300,"2019-04-05","KBLM"
230,238,226,236,8200,"2019-04-08","KBLM"
230,236,230,230,13800,"2019-04-09","KBLM"
236,236,222,232,37800,"2019-04-10","KBLM"
248,248,222,240,190100,"2019-04-11","KBLM"
226,226,224,224,6200,"2019-04-12","KBLM"
242,242,226,238,27200,"2019-04-15","KBLM"
250,250,234,242,29800,"2019-04-16","KBLM"
242,242,242,242,0,"2019-04-17","KBLM"
250,250,226,242,187700,"2019-04-18","KBLM"
242,242,242,242,0,"2019-04-19","KBLM"
248,248,234,244,6000,"2019-04-22","KBLM"
246,246,240,242,41400,"2019-04-23","KBLM"
258,258,240,240,95800,"2019-04-24","KBLM"
250,254,240,244,552700,"2019-04-25","KBLM"
246,248,240,242,221000,"2019-04-26","KBLM"
248,248,242,244,100900,"2019-04-29","KBLM"
248,264,248,252,778600,"2019-04-30","KBLM"
252,252,252,252,0,"2019-05-01","KBLM"
252,254,242,244,306200,"2019-05-02","KBLM"
240,250,240,244,197500,"2019-05-03","KBLM"
242,258,240,246,597900,"2019-05-06","KBLM"
248,268,246,268,1025700,"2019-05-07","KBLM"
270,270,258,260,297600,"2019-05-08","KBLM"
270,270,244,246,489500,"2019-05-09","KBLM"
246,260,240,256,821800,"2019-05-10","KBLM"
256,258,246,250,351400,"2019-05-13","KBLM"
246,246,240,242,244300,"2019-05-14","KBLM"
246,246,240,240,110200,"2019-05-15","KBLM"
240,240,222,222,298700,"2019-05-16","KBLM"
226,226,216,216,70900,"2019-05-17","KBLM"
216,232,216,228,64500,"2019-05-20","KBLM"
226,236,226,226,69700,"2019-05-21","KBLM"
226,226,210,222,172300,"2019-05-22","KBLM"
222,226,220,226,23000,"2019-05-23","KBLM"
226,230,220,228,143900,"2019-05-24","KBLM"
228,240,226,230,345200,"2019-05-27","KBLM"
230,236,228,236,26500,"2019-05-28","KBLM"
234,246,234,236,385400,"2019-05-29","KBLM"
236,236,236,236,0,"2019-05-30","KBLM"
240,244,236,236,272400,"2019-05-31","KBLM"
236,236,236,236,0,"2019-06-03","KBLM"
236,236,236,236,0,"2019-06-04","KBLM"
236,236,236,236,0,"2019-06-05","KBLM"
236,236,236,236,0,"2019-06-06","KBLM"
236,236,236,236,0,"2019-06-07","KBLM"
240,248,236,240,127800,"2019-06-10","KBLM"
246,246,240,244,54900,"2019-06-11","KBLM"
240,248,234,248,140800,"2019-06-12","KBLM"
240,250,240,244,96700,"2019-06-13","KBLM"
244,254,236,244,172100,"2019-06-14","KBLM"
242,244,234,234,184400,"2019-06-17","KBLM"
234,244,232,236,146100,"2019-06-18","KBLM"
NA,NA,NA,NA,NA,"2019-06-19","KBLM"
234,236,234,236,45300,"2019-06-20","KBLM"
230,232,228,230,162200,"2019-06-21","KBLM"
230,234,226,234,127100,"2019-06-24","KBLM"
234,236,234,234,127500,"2019-06-25","KBLM"
234,238,234,234,45700,"2019-06-26","KBLM"
234,238,228,228,116600,"2019-06-27","KBLM"
238,238,230,232,441700,"2019-06-28","KBLM"
238,238,230,234,36300,"2019-07-01","KBLM"
234,238,230,232,392900,"2019-07-02","KBLM"
240,240,234,234,23700,"2019-07-03","KBLM"
238,238,230,234,115500,"2019-07-04","KBLM"
244,244,232,234,52300,"2019-07-05","KBLM"
238,250,234,240,599600,"2019-07-08","KBLM"
248,248,238,238,86600,"2019-07-09","KBLM"
238,242,236,238,217000,"2019-07-10","KBLM"
238,238,236,236,18200,"2019-07-11","KBLM"
234,238,234,234,35600,"2019-07-12","KBLM"
242,248,232,232,55100,"2019-07-15","KBLM"
234,234,230,230,136200,"2019-07-16","KBLM"
240,240,232,234,29400,"2019-07-17","KBLM"
230,238,230,236,31000,"2019-07-18","KBLM"
236,240,232,236,166000,"2019-07-19","KBLM"
236,240,234,240,41700,"2019-07-22","KBLM"
234,242,234,236,85000,"2019-07-23","KBLM"
236,258,236,242,276900,"2019-07-24","KBLM"
242,266,242,256,488900,"2019-07-25","KBLM"
260,272,252,252,105100,"2019-07-26","KBLM"
254,314,246,302,1036500,"2019-07-29","KBLM"
302,314,272,288,943500,"2019-07-30","KBLM"
288,320,262,308,599500,"2019-07-31","KBLM"
310,314,294,314,208700,"2019-08-01","KBLM"
312,318,292,292,125200,"2019-08-02","KBLM"
290,290,270,272,252100,"2019-08-05","KBLM"
274,276,250,262,113500,"2019-08-06","KBLM"
276,278,266,266,10800,"2019-08-07","KBLM"
278,290,266,270,288100,"2019-08-08","KBLM"
280,318,280,288,216700,"2019-08-09","KBLM"
288,308,288,306,116900,"2019-08-12","KBLM"
306,320,288,312,359300,"2019-08-13","KBLM"
312,390,298,352,1156100,"2019-08-14","KBLM"
352,356,292,312,438900,"2019-08-15","KBLM"
310,354,310,348,88900,"2019-08-16","KBLM"
348,348,320,338,76300,"2019-08-19","KBLM"
312,332,312,316,16700,"2019-08-20","KBLM"
302,346,302,318,33800,"2019-08-21","KBLM"
324,324,306,310,13300,"2019-08-22","KBLM"
310,348,300,348,181600,"2019-08-23","KBLM"
348,360,308,356,297100,"2019-08-26","KBLM"
356,356,316,348,114700,"2019-08-27","KBLM"
326,354,326,342,50700,"2019-08-28","KBLM"
322,358,322,358,183300,"2019-08-29","KBLM"
350,350,314,314,426700,"2019-08-30","KBLM"
314,316,302,306,59900,"2019-09-02","KBLM"
318,318,308,308,10500,"2019-09-03","KBLM"
306,308,296,304,36700,"2019-09-04","KBLM"
302,314,302,304,43500,"2019-09-05","KBLM"
314,314,292,302,52800,"2019-09-06","KBLM"
302,320,300,320,104500,"2019-09-09","KBLM"
302,348,302,344,181900,"2019-09-10","KBLM"
342,342,320,328,31700,"2019-09-11","KBLM"
310,328,310,328,38900,"2019-09-12","KBLM"
326,338,312,338,195200,"2019-09-13","KBLM"
334,340,322,340,120800,"2019-09-16","KBLM"
340,340,322,322,41600,"2019-09-17","KBLM"
322,350,322,344,237500,"2019-09-18","KBLM"
340,350,334,342,51600,"2019-09-19","KBLM"
342,342,322,322,8800,"2019-09-20","KBLM"
322,336,322,322,12000,"2019-09-23","KBLM"
324,342,324,328,20000,"2019-09-24","KBLM"
328,328,310,310,30300,"2019-09-25","KBLM"
310,312,302,304,59000,"2019-09-26","KBLM"
304,360,304,340,419300,"2019-09-27","KBLM"
334,340,312,314,37100,"2019-09-30","KBLM"
314,338,314,330,56600,"2019-10-01","KBLM"
330,340,312,312,107700,"2019-10-02","KBLM"
312,318,312,312,12900,"2019-10-03","KBLM"
318,318,310,314,4900,"2019-10-04","KBLM"
310,314,300,306,11100,"2019-10-07","KBLM"
306,336,302,312,56500,"2019-10-08","KBLM"
312,318,280,292,302100,"2019-10-09","KBLM"
292,300,270,288,85300,"2019-10-10","KBLM"
272,300,272,292,27800,"2019-10-11","KBLM"
292,294,292,294,4400,"2019-10-14","KBLM"
294,300,280,292,5300,"2019-10-15","KBLM"
300,318,280,316,71100,"2019-10-16","KBLM"
310,314,300,300,12200,"2019-10-17","KBLM"
310,330,310,310,39800,"2019-10-18","KBLM"
324,324,300,304,6700,"2019-10-21","KBLM"
324,324,280,286,384400,"2019-10-22","KBLM"
288,294,272,286,100100,"2019-10-23","KBLM"
294,298,288,290,17400,"2019-10-24","KBLM"
294,294,284,284,20300,"2019-10-25","KBLM"
294,294,280,284,7600,"2019-10-28","KBLM"
294,294,284,286,82000,"2019-10-29","KBLM"
286,294,286,286,18500,"2019-10-30","KBLM"
298,300,280,280,161300,"2019-10-31","KBLM"
280,330,280,330,865400,"2019-11-01","KBLM"
326,326,302,312,61100,"2019-11-04","KBLM"
312,312,312,312,9300,"2019-11-05","KBLM"
312,312,300,312,25900,"2019-11-06","KBLM"
312,312,300,310,16900,"2019-11-07","KBLM"
310,310,290,290,43100,"2019-11-08","KBLM"
290,310,290,290,1800,"2019-11-11","KBLM"
290,326,290,314,100300,"2019-11-12","KBLM"
300,326,294,316,322100,"2019-11-13","KBLM"
316,320,296,310,73800,"2019-11-14","KBLM"
320,330,310,318,1582800,"2019-11-15","KBLM"
318,346,314,320,198200,"2019-11-18","KBLM"
302,330,302,304,132500,"2019-11-19","KBLM"
310,328,304,318,292400,"2019-11-20","KBLM"
314,328,310,318,82600,"2019-11-21","KBLM"
304,316,304,314,13900,"2019-11-22","KBLM"
310,316,302,312,16600,"2019-11-25","KBLM"
304,312,282,282,69500,"2019-11-26","KBLM"
286,310,286,308,33700,"2019-11-27","KBLM"
300,310,288,310,10600,"2019-11-28","KBLM"
308,308,276,284,380600,"2019-11-29","KBLM"
284,294,284,286,15100,"2019-12-02","KBLM"
292,302,292,298,13800,"2019-12-03","KBLM"
286,372,278,310,164800,"2019-12-04","KBLM"
308,384,308,364,1135000,"2019-12-05","KBLM"
368,370,322,348,27400,"2019-12-06","KBLM"
348,354,316,316,35600,"2019-12-09","KBLM"
318,370,316,330,149400,"2019-12-10","KBLM"
330,330,330,330,13800,"2019-12-11","KBLM"
330,330,330,330,1400,"2019-12-12","KBLM"
330,370,330,370,18100,"2019-12-13","KBLM"
370,370,364,364,3400,"2019-12-16","KBLM"
344,344,324,324,500,"2019-12-17","KBLM"
324,376,324,368,251400,"2019-12-18","KBLM"
368,368,364,364,22200,"2019-12-19","KBLM"
360,360,330,340,22600,"2019-12-20","KBLM"
340,340,290,290,202100,"2019-12-23","KBLM"
306,306,302,306,23300,"2019-12-26","KBLM"
306,324,304,306,122200,"2019-12-27","KBLM"
316,316,300,304,160100,"2019-12-30","KBLM"
314,314,302,302,49400,"2020-01-02","KBLM"
308,312,302,310,22400,"2020-01-03","KBLM"
310,316,306,306,20500,"2020-01-06","KBLM"
312,324,306,320,26000,"2020-01-07","KBLM"
308,316,300,300,46300,"2020-01-08","KBLM"
308,316,264,264,1544000,"2020-01-09","KBLM"
270,290,268,272,351500,"2020-01-10","KBLM"
290,290,234,252,1957300,"2020-01-13","KBLM"
252,264,252,258,84200,"2020-01-14","KBLM"
258,266,244,244,81800,"2020-01-15","KBLM"
246,270,246,258,170200,"2020-01-16","KBLM"
266,266,256,256,55600,"2020-01-17","KBLM"
258,280,258,260,67400,"2020-01-20","KBLM"
260,260,256,256,43800,"2020-01-21","KBLM"
252,266,250,266,300,"2020-01-22","KBLM"
252,266,252,266,2500,"2020-01-23","KBLM"
266,270,256,256,1500,"2020-01-24","KBLM"
252,252,244,250,500,"2020-01-27","KBLM"
244,254,244,244,12400,"2020-01-28","KBLM"
246,254,246,254,11100,"2020-01-29","KBLM"
268,280,254,274,224200,"2020-01-30","KBLM"
246,272,246,256,160500,"2020-01-31","KBLM"
258,258,254,254,8100,"2020-02-03","KBLM"
244,254,244,254,6700,"2020-02-04","KBLM"
254,254,254,254,1300,"2020-02-05","KBLM"
254,254,254,254,5300,"2020-02-06","KBLM"
254,254,254,254,0,"2020-02-07","KBLM"
254,254,254,254,0,"2020-02-10","KBLM"
254,254,254,254,5700,"2020-02-11","KBLM"
250,250,250,250,6400,"2020-02-12","KBLM"
248,248,234,240,153500,"2020-02-13","KBLM"
230,238,230,230,10000,"2020-02-14","KBLM"
234,258,234,240,14700,"2020-02-17","KBLM"
242,242,230,236,5400,"2020-02-18","KBLM"
236,236,236,236,0,"2020-02-19","KBLM"
238,242,238,242,9400,"2020-02-20","KBLM"
254,278,254,256,395100,"2020-02-21","KBLM"
234,270,232,250,59400,"2020-02-24","KBLM"
250,250,234,236,40600,"2020-02-25","KBLM"
230,236,230,236,4300,"2020-02-26","KBLM"
236,236,236,236,0,"2020-02-27","KBLM"
236,260,236,260,101400,"2020-02-28","KBLM"
260,260,260,260,0,"2020-03-02","KBLM"
258,268,258,260,81800,"2020-03-03","KBLM"
260,260,238,250,4600,"2020-03-04","KBLM"
260,274,240,274,90300,"2020-03-05","KBLM"
250,254,242,242,7600,"2020-03-06","KBLM"
242,242,232,242,52200,"2020-03-09","KBLM"
226,250,226,238,700,"2020-03-10","KBLM"
234,274,234,274,272000,"2020-03-11","KBLM"
254,262,250,250,7000,"2020-03-12","KBLM"
250,250,250,250,0,"2020-03-13","KBLM"
226,234,226,228,76700,"2020-03-16","KBLM"
220,272,214,224,42500,"2020-03-17","KBLM"
228,228,220,220,22000,"2020-03-18","KBLM"
214,214,206,206,32800,"2020-03-19","KBLM"
192,228,192,228,7600,"2020-03-20","KBLM"
268,268,216,216,27400,"2020-03-23","KBLM"
216,246,204,246,2600,"2020-03-24","KBLM"
246,260,230,260,28400,"2020-03-26","KBLM"
260,316,244,300,496100,"2020-03-27","KBLM"
296,296,280,280,25800,"2020-03-30","KBLM"
262,262,262,262,18100,"2020-03-31","KBLM"
262,262,244,244,24900,"2020-04-01","KBLM"
246,250,232,236,155600,"2020-04-02","KBLM"
226,276,226,270,24000,"2020-04-03","KBLM"
256,256,252,252,47300,"2020-04-06","KBLM"
252,252,236,236,153700,"2020-04-07","KBLM"
256,256,220,232,127000,"2020-04-08","KBLM"
232,246,232,232,21600,"2020-04-09","KBLM"
226,244,218,244,30300,"2020-04-13","KBLM"
228,296,228,292,691800,"2020-04-14","KBLM"
292,292,272,272,14500,"2020-04-15","KBLM"
270,270,254,256,23900,"2020-04-16","KBLM"
256,320,240,318,1746500,"2020-04-17","KBLM"
318,346,296,296,238600,"2020-04-20","KBLM"
290,316,276,300,212400,"2020-04-21","KBLM"
280,316,280,284,2800,"2020-04-22","KBLM"
280,282,280,282,4300,"2020-04-23","KBLM"
304,352,292,326,245900,"2020-04-24","KBLM"
326,406,314,378,292200,"2020-04-27","KBLM"
362,378,352,360,25200,"2020-04-28","KBLM"
350,360,350,360,5900,"2020-04-29","KBLM"
360,384,340,340,20900,"2020-04-30","KBLM"
340,378,340,370,1900,"2020-05-04","KBLM"
370,370,370,370,300,"2020-05-05","KBLM"
360,360,346,360,7100,"2020-05-06","KBLM"
356,356,336,338,5100,"2020-05-08","KBLM"
338,356,316,328,23400,"2020-05-11","KBLM"
310,310,306,306,71900,"2020-05-12","KBLM"
288,304,288,288,400,"2020-05-13","KBLM"
288,300,282,282,21000,"2020-05-14","KBLM"
298,300,264,272,472200,"2020-05-15","KBLM"
276,340,272,276,138100,"2020-05-18","KBLM"
290,328,290,300,47600,"2020-05-19","KBLM"
302,302,290,290,12700,"2020-05-20","KBLM"
320,330,298,298,7200,"2020-05-26","KBLM"
298,300,282,284,8900,"2020-05-27","KBLM"
288,320,284,320,11300,"2020-05-28","KBLM"
320,330,298,300,223400,"2020-05-29","KBLM"
300,300,288,290,4100,"2020-06-02","KBLM"
300,328,288,318,22000,"2020-06-03","KBLM"
298,298,296,296,91100,"2020-06-04","KBLM"
328,328,292,292,1700,"2020-06-05","KBLM"
292,328,288,304,186500,"2020-06-08","KBLM"
304,326,296,302,147700,"2020-06-09","KBLM"
310,310,282,282,96100,"2020-06-10","KBLM"
290,306,264,292,187800,"2020-06-11","KBLM"
288,306,272,272,522500,"2020-06-12","KBLM"
274,296,274,288,62100,"2020-06-15","KBLM"
290,300,290,296,169900,"2020-06-16","KBLM"
296,296,282,282,383700,"2020-06-17","KBLM"
290,290,264,264,3497600,"2020-06-18","KBLM"
268,268,246,246,2815700,"2020-06-19","KBLM"
250,252,230,230,3523000,"2020-06-22","KBLM"
230,246,214,224,4387400,"2020-06-23","KBLM"
224,234,220,230,2248600,"2020-06-24","KBLM"
236,240,230,236,2296800,"2020-06-25","KBLM"
236,242,234,236,922900,"2020-06-26","KBLM"
236,238,234,236,541600,"2020-06-29","KBLM"
236,236,220,224,1938800,"2020-06-30","KBLM"
226,234,224,228,705400,"2020-07-01","KBLM"
228,232,224,228,850200,"2020-07-02","KBLM"
228,230,226,228,407100,"2020-07-03","KBLM"
230,230,222,228,426700,"2020-07-06","KBLM"
228,228,224,224,696800,"2020-07-07","KBLM"
226,228,226,228,404400,"2020-07-08","KBLM"
228,230,226,226,455700,"2020-07-09","KBLM"
230,230,224,224,457200,"2020-07-10","KBLM"
224,228,224,228,347200,"2020-07-13","KBLM"
228,230,228,230,533200,"2020-07-14","KBLM"
230,230,224,226,325600,"2020-07-15","KBLM"
226,228,224,228,153400,"2020-07-16","KBLM"
228,230,228,228,565700,"2020-07-17","KBLM"
228,228,224,226,105700,"2020-07-20","KBLM"
224,228,222,228,256100,"2020-07-21","KBLM"
228,230,222,226,303200,"2020-07-22","KBLM"
226,226,222,224,600300,"2020-07-23","KBLM"
224,232,220,220,635500,"2020-07-24","KBLM"
224,224,218,224,159400,"2020-07-27","KBLM"
224,226,218,218,84800,"2020-07-28","KBLM"
220,222,220,220,74100,"2020-07-29","KBLM"
220,220,214,220,184400,"2020-07-30","KBLM"
220,220,206,206,422300,"2020-08-03","KBLM"
206,208,192,196,2198100,"2020-08-04","KBLM"
196,204,185,198,432900,"2020-08-05","KBLM"
200,204,189,190,1235500,"2020-08-06","KBLM"
194,198,194,196,195500,"2020-08-07","KBLM"
198,208,196,208,383300,"2020-08-10","KBLM"
210,218,208,212,267500,"2020-08-11","KBLM"
212,214,200,202,293100,"2020-08-12","KBLM"
204,210,204,206,105600,"2020-08-13","KBLM"
206,210,199,199,117700,"2020-08-14","KBLM"
199,204,196,198,187200,"2020-08-18","KBLM"
202,202,199,202,60500,"2020-08-19","KBLM"
204,204,200,200,268700,"2020-08-24","KBLM"
202,218,202,210,671700,"2020-08-25","KBLM"
210,214,206,208,234300,"2020-08-26","KBLM"
208,210,204,208,156700,"2020-08-27","KBLM"
208,212,208,210,271100,"2020-08-28","KBLM"
210,218,208,208,627300,"2020-08-31","KBLM"
210,210,208,210,38900,"2020-09-01","KBLM"
210,240,208,214,4893600,"2020-09-02","KBLM"
218,218,204,206,723900,"2020-09-03","KBLM"
206,216,200,206,374400,"2020-09-04","KBLM"
204,216,204,212,274800,"2020-09-07","KBLM"
214,214,200,200,175300,"2020-09-08","KBLM"
212,212,200,206,215700,"2020-09-09","KBLM"
216,216,192,195,315800,"2020-09-10","KBLM"
194,198,189,198,249000,"2020-09-11","KBLM"
200,202,200,202,73200,"2020-09-14","KBLM"
202,202,198,199,70600,"2020-09-15","KBLM"
199,200,192,195,75100,"2020-09-16","KBLM"
195,202,195,202,31200,"2020-09-17","KBLM"
197,202,197,200,6000,"2020-09-18","KBLM"
200,202,194,195,120300,"2020-09-21","KBLM"
192,193,190,190,171700,"2020-09-22","KBLM"
190,199,188,190,23200,"2020-09-23","KBLM"
191,191,187,191,8900,"2020-09-24","KBLM"
191,195,185,192,258900,"2020-09-25","KBLM"
192,197,188,195,72100,"2020-09-28","KBLM"
194,194,189,190,31300,"2020-09-29","KBLM"
193,193,184,193,139200,"2020-09-30","KBLM"
193,198,188,195,32500,"2020-10-01","KBLM"
193,195,191,192,116700,"2020-10-02","KBLM"
192,197,192,196,2800,"2020-10-05","KBLM"
197,197,194,195,46100,"2020-10-06","KBLM"
198,198,197,197,9600,"2020-10-07","KBLM"
197,197,195,195,21600,"2020-10-08","KBLM"
195,196,195,196,54100,"2020-10-09","KBLM"
192,197,192,197,99700,"2020-10-12","KBLM"
197,198,194,197,156900,"2020-10-13","KBLM"
197,197,193,195,219300,"2020-10-14","KBLM"
195,198,194,196,199900,"2020-10-15","KBLM"
196,199,195,198,36400,"2020-10-16","KBLM"
198,200,195,197,90500,"2020-10-19","KBLM"
197,197,195,195,139400,"2020-10-20","KBLM"
193,198,192,197,43900,"2020-10-21","KBLM"
196,197,193,195,25000,"2020-10-22","KBLM"
197,199,193,196,15900,"2020-10-23","KBLM"
196,199,193,197,111300,"2020-10-26","KBLM"
197,202,196,198,181800,"2020-10-27","KBLM"
198,198,190,193,199600,"2020-11-02","KBLM"
195,195,193,195,40200,"2020-11-03","KBLM"
199,199,194,194,43400,"2020-11-04","KBLM"
196,198,195,197,42800,"2020-11-05","KBLM"
198,198,192,193,98400,"2020-11-06","KBLM"
194,196,194,195,59100,"2020-11-09","KBLM"
197,197,194,196,207200,"2020-11-10","KBLM"
196,197,196,197,87800,"2020-11-11","KBLM"
195,200,195,197,121600,"2020-11-12","KBLM"
197,197,194,197,20400,"2020-11-13","KBLM"
195,197,195,197,117600,"2020-11-16","KBLM"
198,200,196,197,424100,"2020-11-17","KBLM"
198,210,198,200,893800,"2020-11-18","KBLM"
202,208,198,208,300800,"2020-11-19","KBLM"
210,210,198,202,2571200,"2020-11-20","KBLM"
206,208,200,204,986200,"2020-11-23","KBLM"
206,216,206,210,1710200,"2020-11-24","KBLM"
212,222,212,218,2733000,"2020-11-25","KBLM"
222,222,214,218,1380200,"2020-11-26","KBLM"
218,228,216,224,566900,"2020-11-27","KBLM"
224,228,218,218,980200,"2020-11-30","KBLM"
214,218,206,214,428700,"2020-12-01","KBLM"
218,218,212,218,91900,"2020-12-02","KBLM"
218,218,214,216,121400,"2020-12-03","KBLM"
214,216,210,216,620800,"2020-12-04","KBLM"
216,218,214,216,1083400,"2020-12-07","KBLM"
216,224,216,218,830000,"2020-12-08","KBLM"
220,228,218,222,1435600,"2020-12-10","KBLM"
222,234,220,232,2401100,"2020-12-11","KBLM"
238,246,234,238,3120500,"2020-12-14","KBLM"
238,248,230,236,1097800,"2020-12-15","KBLM"
236,236,228,234,599200,"2020-12-16","KBLM"
234,234,224,232,689000,"2020-12-17","KBLM"
228,236,228,232,460600,"2020-12-18","KBLM"
232,238,230,234,293100,"2020-12-21","KBLM"
234,234,224,224,629100,"2020-12-22","KBLM"
226,230,216,226,466600,"2020-12-23","KBLM"
226,230,224,224,128900,"2020-12-28","KBLM"
224,230,220,220,387000,"2020-12-29","KBLM"
220,220,214,216,429500,"2020-12-30","KBLM"
216,226,202,224,459300,"2021-01-04","KBLM"
224,228,222,226,138000,"2021-01-05","KBLM"
226,226,216,222,94000,"2021-01-06","KBLM"
222,222,214,218,302600,"2021-01-07","KBLM"
218,220,212,216,232900,"2021-01-08","KBLM"
220,222,220,220,198400,"2021-01-11","KBLM"
222,228,220,222,103500,"2021-01-12","KBLM"
222,226,220,222,227200,"2021-01-13","KBLM"
222,226,216,218,253100,"2021-01-14","KBLM"
220,220,216,218,242900,"2021-01-15","KBLM"
220,224,216,218,156200,"2021-01-18","KBLM"
220,220,214,214,130100,"2021-01-19","KBLM"
214,228,214,224,177800,"2021-01-20","KBLM"
226,228,216,220,165500,"2021-01-21","KBLM"
220,228,208,212,538100,"2021-01-22","KBLM"
212,220,212,216,135600,"2021-01-25","KBLM"
220,220,206,212,239900,"2021-01-26","KBLM"
210,212,204,208,339300,"2021-01-27","KBLM"
208,214,195,202,253500,"2021-01-28","KBLM"
200,210,194,206,40000,"2021-01-29","KBLM"
204,214,202,206,66700,"2021-02-01","KBLM"
212,212,206,206,76700,"2021-02-02","KBLM"
216,216,210,210,21100,"2021-02-03","KBLM"
212,212,208,210,32200,"2021-02-04","KBLM"
210,214,210,212,20400,"2021-02-05","KBLM"
212,218,212,216,49800,"2021-02-08","KBLM"
216,218,208,210,27800,"2021-02-09","KBLM"
210,210,210,210,2500,"2021-02-10","KBLM"
212,218,212,214,13600,"2021-02-11","KBLM"
214,216,214,214,7400,"2021-02-15","KBLM"
214,218,212,214,22600,"2021-02-16","KBLM"
212,220,212,212,62800,"2021-02-17","KBLM"
212,216,212,214,17200,"2021-02-18","KBLM"
218,218,212,214,44600,"2021-02-19","KBLM"
214,216,212,212,23800,"2021-02-22","KBLM"
212,216,212,216,13300,"2021-02-23","KBLM"
216,218,216,218,55200,"2021-02-24","KBLM"
218,218,216,218,18800,"2021-02-25","KBLM"
218,222,214,218,240500,"2021-02-26","KBLM"
218,220,214,220,137600,"2021-03-01","KBLM"
220,220,218,218,66800,"2021-03-02","KBLM"
218,224,218,222,431900,"2021-03-03","KBLM"
230,230,218,220,446600,"2021-03-04","KBLM"
218,220,216,218,296700,"2021-03-05","KBLM"
218,220,218,220,74700,"2021-03-08","KBLM"
216,220,212,212,122500,"2021-03-09","KBLM"
214,218,212,218,12800,"2021-03-10","KBLM"
218,218,212,214,77600,"2021-03-12","KBLM"
216,222,216,222,414900,"2021-03-15","KBLM"
220,220,216,216,66900,"2021-03-16","KBLM"
218,218,216,218,67800,"2021-03-17","KBLM"
228,228,218,220,170100,"2021-03-18","KBLM"
220,224,220,220,226700,"2021-03-19","KBLM"
222,222,220,220,66200,"2021-03-22","KBLM"
220,220,218,218,69900,"2021-03-23","KBLM"
222,222,214,214,153600,"2021-03-24","KBLM"
220,220,210,218,62800,"2021-03-25","KBLM"
218,220,212,218,24400,"2021-03-26","KBLM"
216,218,216,216,105700,"2021-03-29","KBLM"
218,218,214,214,11000,"2021-03-30","KBLM"
218,218,214,214,7500,"2021-03-31","KBLM"
214,214,210,210,84300,"2021-04-01","KBLM"
212,216,212,216,8400,"2021-04-05","KBLM"
216,220,214,216,23100,"2021-04-06","KBLM"
216,220,206,216,35600,"2021-04-07","KBLM"
218,220,210,210,33400,"2021-04-08","KBLM"
220,220,212,216,27600,"2021-04-09","KBLM"
214,220,212,212,19300,"2021-04-12","KBLM"
212,212,210,212,714000,"2021-04-13","KBLM"
212,214,210,214,45300,"2021-04-14","KBLM"
212,216,210,216,126300,"2021-04-15","KBLM"
216,216,212,216,7100,"2021-04-16","KBLM"
216,216,208,210,114400,"2021-04-19","KBLM"
212,212,212,212,1100,"2021-04-20","KBLM"
212,212,210,212,10100,"2021-04-21","KBLM"
212,212,212,212,8000,"2021-04-22","KBLM"
212,212,204,208,38000,"2021-04-23","KBLM"
208,208,206,208,20700,"2021-04-26","KBLM"
210,210,204,208,77800,"2021-04-27","KBLM"
208,208,206,208,190800,"2021-04-28","KBLM"
208,210,208,210,16400,"2021-04-29","KBLM"
210,212,206,208,150800,"2021-04-30","KBLM"
208,212,206,208,272100,"2021-05-03","KBLM"
208,212,208,208,52500,"2021-05-04","KBLM"
210,212,210,212,1500,"2021-05-05","KBLM"
212,214,210,210,5200,"2021-05-06","KBLM"
212,212,210,212,17800,"2021-05-07","KBLM"
214,214,210,210,61500,"2021-05-10","KBLM"
210,220,210,210,36500,"2021-05-11","KBLM"
210,210,206,210,37000,"2021-05-17","KBLM"
210,210,208,210,21900,"2021-05-18","KBLM"
210,210,202,206,63500,"2021-05-19","KBLM"
208,214,208,210,13400,"2021-05-20","KBLM"
216,216,210,212,18300,"2021-05-21","KBLM"
212,212,200,206,172500,"2021-05-24","KBLM"
206,206,204,206,25000,"2021-05-25","KBLM"
206,212,202,202,22100,"2021-05-27","KBLM"
202,210,200,204,68100,"2021-05-28","KBLM"
210,210,204,206,57200,"2021-05-31","KBLM"
206,208,204,208,158700,"2021-06-02","KBLM"
208,212,208,210,21000,"2021-06-03","KBLM"
210,212,204,208,26200,"2021-06-04","KBLM"
212,212,206,208,5400,"2021-06-07","KBLM"
206,206,204,206,17600,"2021-06-08","KBLM"
206,208,204,206,39900,"2021-06-09","KBLM"
200,220,200,214,360900,"2021-06-10","KBLM"
214,220,210,210,92200,"2021-06-11","KBLM"
216,222,210,214,224500,"2021-06-14","KBLM"
218,220,210,214,130400,"2021-06-15","KBLM"
214,218,212,212,229700,"2021-06-16","KBLM"
214,224,214,224,699400,"2021-06-17","KBLM"
224,224,210,218,539500,"2021-06-18","KBLM"
212,218,204,214,158400,"2021-06-21","KBLM"
218,218,212,214,5300,"2021-06-22","KBLM"
206,216,206,212,27600,"2021-06-23","KBLM"
212,212,204,212,128300,"2021-06-24","KBLM"
212,212,208,210,109400,"2021-06-25","KBLM"
210,210,202,202,65700,"2021-06-28","KBLM"
202,216,202,204,41300,"2021-06-29","KBLM"
204,204,190,197,172500,"2021-06-30","KBLM"
198,208,198,204,30300,"2021-07-01","KBLM"
204,212,204,204,22300,"2021-07-02","KBLM"
204,212,200,202,12400,"2021-07-05","KBLM"
200,210,200,202,19600,"2021-07-06","KBLM"
210,210,202,208,108500,"2021-07-07","KBLM"
206,208,204,208,6800,"2021-07-08","KBLM"
208,208,204,206,4300,"2021-07-09","KBLM"
204,210,200,210,109100,"2021-07-12","KBLM"
210,210,204,210,10400,"2021-07-13","KBLM"
210,214,202,212,112100,"2021-07-14","KBLM"
212,212,212,212,7300,"2021-07-15","KBLM"
212,212,210,210,32000,"2021-07-16","KBLM"
210,210,204,204,105500,"2021-07-19","KBLM"
210,210,210,210,4000,"2021-07-21","KBLM"
210,210,204,206,21900,"2021-07-22","KBLM"
206,210,204,206,20800,"2021-07-23","KBLM"
206,210,206,208,19700,"2021-07-26","KBLM"
208,208,204,204,10200,"2021-07-27","KBLM"
204,204,202,204,20900,"2021-07-28","KBLM"
206,210,206,210,23500,"2021-07-29","KBLM"
210,210,202,208,102800,"2021-07-30","KBLM"
210,210,204,206,4200,"2021-08-02","KBLM"
206,206,202,206,2100,"2021-08-03","KBLM"
202,208,202,204,17300,"2021-08-04","KBLM"
204,212,202,202,23500,"2021-08-05","KBLM"
206,206,202,202,75000,"2021-08-06","KBLM"
204,204,200,200,27500,"2021-08-09","KBLM"
202,202,200,202,2100,"2021-08-10","KBLM"
202,202,200,200,30700,"2021-08-12","KBLM"
200,202,200,200,37400,"2021-08-13","KBLM"
200,202,200,202,32100,"2021-08-16","KBLM"
202,206,202,202,16000,"2021-08-18","KBLM"
204,204,199,199,78200,"2021-08-19","KBLM"
199,200,198,198,34200,"2021-08-20","KBLM"
198,198,196,197,60200,"2021-08-23","KBLM"
197,208,197,208,123500,"2021-08-24","KBLM"
208,208,200,200,23200,"2021-08-25","KBLM"
202,204,200,202,6000,"2021-08-26","KBLM"
202,202,200,200,13700,"2021-08-27","KBLM"
204,206,199,204,33800,"2021-08-30","KBLM"
204,204,199,200,16100,"2021-08-31","KBLM"
200,202,200,202,6100,"2021-09-01","KBLM"
202,204,202,202,143000,"2021-09-02","KBLM"
202,210,199,206,181400,"2021-09-03","KBLM"
208,208,202,202,9700,"2021-09-06","KBLM"
206,206,204,206,1100,"2021-09-07","KBLM"
206,206,202,202,4900,"2021-09-08","KBLM"
204,204,204,204,300,"2021-09-09","KBLM"
202,202,200,200,46600,"2021-09-10","KBLM"
200,206,199,200,30500,"2021-09-13","KBLM"
202,204,200,202,18700,"2021-09-14","KBLM"
202,204,200,204,6800,"2021-09-15","KBLM"
206,206,202,202,10200,"2021-09-16","KBLM"
202,202,202,202,18700,"2021-09-17","KBLM"
204,204,200,200,43700,"2021-09-20","KBLM"
200,200,200,200,5800,"2021-09-21","KBLM"
204,204,202,204,4100,"2021-09-22","KBLM"
204,204,204,204,700,"2021-09-23","KBLM"
202,202,200,202,14700,"2021-09-24","KBLM"
200,204,200,204,22300,"2021-09-27","KBLM"
202,238,198,204,386300,"2021-09-28","KBLM"
200,210,200,206,135600,"2021-09-29","KBLM"
208,210,202,202,37100,"2021-09-30","KBLM"
204,206,204,206,2900,"2021-10-01","KBLM"
210,210,206,206,2500,"2021-10-04","KBLM"
206,206,202,204,11100,"2021-10-05","KBLM"
204,206,202,202,22900,"2021-10-06","KBLM"
202,204,200,204,108600,"2021-10-07","KBLM"
204,204,200,202,74300,"2021-10-08","KBLM"
202,202,200,202,3400,"2021-10-11","KBLM"
202,210,199,206,31200,"2021-10-12","KBLM"
200,206,200,204,43100,"2021-10-13","KBLM"
204,210,204,208,97300,"2021-10-14","KBLM"
208,208,206,208,3000,"2021-10-15","KBLM"
208,220,204,210,65700,"2021-10-18","KBLM"
210,210,204,204,51500,"2021-10-19","KBLM"
204,208,204,208,16200,"2021-10-21","KBLM"
208,222,208,212,272900,"2021-10-22","KBLM"
212,224,212,212,21500,"2021-10-25","KBLM"
214,232,204,216,432400,"2021-10-26","KBLM"
218,222,212,218,147900,"2021-10-27","KBLM"
218,218,208,210,49500,"2021-10-28","KBLM"
210,216,210,216,5500,"2021-10-29","KBLM"
216,248,214,238,2534600,"2021-11-01","KBLM"
240,266,222,222,23330600,"2021-11-02","KBLM"
222,222,212,212,774600,"2021-11-03","KBLM"
212,218,208,216,337600,"2021-11-04","KBLM"
218,226,212,222,257100,"2021-11-05","KBLM"
218,222,214,218,238000,"2021-11-08","KBLM"
218,228,212,216,143800,"2021-11-09","KBLM"
218,222,212,212,110200,"2021-11-10","KBLM"
212,218,212,216,179700,"2021-11-11","KBLM"
216,222,214,220,68800,"2021-11-12","KBLM"
218,226,218,224,321800,"2021-11-15","KBLM"
226,228,224,224,817600,"2021-11-16","KBLM"
228,232,224,228,662600,"2021-11-17","KBLM"
230,236,228,236,685900,"2021-11-18","KBLM"
238,238,230,232,308700,"2021-11-19","KBLM"
230,236,228,234,1797200,"2021-11-22","KBLM"
236,248,228,236,8606900,"2021-11-23","KBLM"
238,250,232,236,13996000,"2021-11-24","KBLM"
238,246,232,236,8113700,"2021-11-25","KBLM"
236,236,234,236,1326900,"2021-11-26","KBLM"
236,262,220,220,35410600,"2021-11-29","KBLM"
222,222,206,206,1274900,"2021-11-30","KBLM"
206,214,206,214,537300,"2021-12-01","KBLM"
212,222,208,216,48100,"2021-12-02","KBLM"
210,216,206,212,185800,"2021-12-03","KBLM"
212,218,206,216,316900,"2021-12-06","KBLM"
210,214,208,208,81500,"2021-12-07","KBLM"
208,218,208,212,177600,"2021-12-08","KBLM"
212,212,204,210,181800,"2021-12-09","KBLM"
208,210,204,206,213100,"2021-12-10","KBLM"
206,212,206,208,57600,"2021-12-13","KBLM"
208,208,202,202,142500,"2021-12-14","KBLM"
204,206,202,204,574200,"2021-12-15","KBLM"
206,210,204,210,291900,"2021-12-16","KBLM"
212,218,212,218,719400,"2021-12-17","KBLM"
218,218,214,216,392800,"2021-12-20","KBLM"
216,218,214,214,233200,"2021-12-21","KBLM"
216,216,214,214,154200,"2021-12-22","KBLM"
216,220,214,220,979700,"2021-12-23","KBLM"
220,220,216,218,282400,"2021-12-24","KBLM"
220,220,218,220,202300,"2021-12-27","KBLM"
220,220,218,218,475200,"2021-12-28","KBLM"
220,228,220,220,392300,"2021-12-29","KBLM"
220,236,218,226,9289400,"2021-12-30","KBLM"
228,238,226,234,1228600,"2022-01-03","KBLM"
236,272,220,224,61407100,"2022-01-04","KBLM"
226,236,222,222,3324600,"2022-01-05","KBLM"
222,224,222,224,1005800,"2022-01-06","KBLM"
224,230,222,226,984500,"2022-01-07","KBLM"
228,274,220,220,78016900,"2022-01-10","KBLM"
218,222,208,210,3131800,"2022-01-11","KBLM"
210,214,210,212,665400,"2022-01-12","KBLM"
212,218,212,214,1626200,"2022-01-13","KBLM"
216,224,214,214,930600,"2022-01-14","KBLM"
214,214,208,212,520200,"2022-01-17","KBLM"
212,224,212,216,566700,"2022-01-18","KBLM"
218,218,214,214,334400,"2022-01-19","KBLM"
214,216,214,216,258500,"2022-01-20","KBLM"
214,216,214,214,276100,"2022-01-21","KBLM"
216,220,214,218,3784400,"2022-01-24","KBLM"
216,216,212,212,503200,"2022-01-25","KBLM"
210,216,210,210,270300,"2022-01-26","KBLM"
214,218,212,214,103800,"2022-01-27","KBLM"
218,224,210,216,2967700,"2022-01-28","KBLM"
216,216,212,214,4244400,"2022-01-31","KBLM"
214,216,210,216,189100,"2022-02-02","KBLM"
214,216,212,216,47200,"2022-02-03","KBLM"
216,216,210,214,484300,"2022-02-04","KBLM"
214,214,212,214,109500,"2022-02-07","KBLM"
214,214,210,212,151800,"2022-02-08","KBLM"
212,214,210,214,806500,"2022-02-09","KBLM"
214,214,210,212,320400,"2022-02-10","KBLM"
214,214,210,210,176600,"2022-02-11","KBLM"
214,214,210,210,86800,"2022-02-14","KBLM"
214,214,208,210,607800,"2022-02-15","KBLM"
210,210,206,210,357100,"2022-02-16","KBLM"
212,216,208,210,167000,"2022-02-17","KBLM"
208,210,206,208,215600,"2022-02-18","KBLM"
208,208,204,206,757500,"2022-02-21","KBLM"
206,208,206,206,48800,"2022-02-22","KBLM"
206,210,204,206,749900,"2022-02-23","KBLM"
206,208,202,206,60400,"2022-02-24","KBLM"
206,214,204,208,92600,"2022-02-25","KBLM"
208,208,202,202,110800,"2022-03-01","KBLM"
210,210,202,208,20600,"2022-03-02","KBLM"
206,212,200,204,194600,"2022-03-04","KBLM"
206,206,198,200,292700,"2022-03-07","KBLM"
204,204,197,198,50600,"2022-03-08","KBLM"
198,200,197,200,22000,"2022-03-09","KBLM"
202,206,198,202,36100,"2022-03-10","KBLM"
204,204,197,200,271000,"2022-03-11","KBLM"
197,206,196,204,18700,"2022-03-14","KBLM"
200,204,198,202,39100,"2022-03-15","KBLM"
202,202,199,199,42300,"2022-03-16","KBLM"
204,204,199,199,27800,"2022-03-17","KBLM"
200,200,197,199,14200,"2022-03-18","KBLM"
204,204,196,199,31100,"2022-03-21","KBLM"
206,206,196,196,489900,"2022-03-22","KBLM"
200,200,195,198,124200,"2022-03-23","KBLM"
198,199,196,196,211300,"2022-03-24","KBLM"
197,200,195,200,95400,"2022-03-25","KBLM"
197,200,197,200,2700,"2022-03-28","KBLM"
199,199,197,199,5400,"2022-03-29","KBLM"
199,199,198,198,39700,"2022-03-30","KBLM"
198,198,197,197,12900,"2022-03-31","KBLM"
200,216,197,202,479900,"2022-04-01","KBLM"
202,206,198,200,68500,"2022-04-04","KBLM"
200,204,199,202,97600,"2022-04-05","KBLM"
202,212,200,202,91900,"2022-04-06","KBLM"
208,208,202,202,65900,"2022-04-07","KBLM"
210,224,204,214,1311600,"2022-04-08","KBLM"
220,220,208,210,481200,"2022-04-11","KBLM"
214,214,199,204,1035500,"2022-04-12","KBLM"
204,204,200,202,4200,"2022-04-13","KBLM"
202,204,202,202,40000,"2022-04-14","KBLM"
202,204,202,204,40400,"2022-04-18","KBLM"
200,206,200,206,93100,"2022-04-19","KBLM"
206,206,202,206,54500,"2022-04-20","KBLM"
200,206,200,206,1400,"2022-04-21","KBLM"
206,206,206,206,2600,"2022-04-22","KBLM"
204,206,200,206,113200,"2022-04-25","KBLM"
200,206,194,200,639600,"2022-04-26","KBLM"
202,204,198,198,1000,"2022-04-27","KBLM"
198,210,198,206,681500,"2022-04-28","KBLM"
208,220,206,214,2225300,"2022-05-09","KBLM"
214,218,214,216,1102700,"2022-05-10","KBLM"
216,220,212,214,555400,"2022-05-11","KBLM"
214,214,210,210,580400,"2022-05-12","KBLM"
210,212,208,210,264300,"2022-05-13","KBLM"
208,218,208,214,1379500,"2022-05-17","KBLM"
214,214,210,212,205700,"2022-05-18","KBLM"
210,210,199,206,1185200,"2022-05-19","KBLM"
204,210,202,210,305900,"2022-05-20","KBLM"
214,214,206,210,283700,"2022-05-23","KBLM"
208,210,206,210,175700,"2022-05-24","KBLM"
210,210,206,208,21600,"2022-05-25","KBLM"
208,214,208,212,533700,"2022-05-27","KBLM"
212,224,210,218,1903600,"2022-05-30","KBLM"
218,264,214,260,53517700,"2022-05-31","KBLM"
262,316,242,292,133244000,"2022-06-02","KBLM"
294,334,272,272,81997100,"2022-06-03","KBLM"
272,272,256,260,5370900,"2022-06-06","KBLM"
278,278,252,252,5100400,"2022-06-07","KBLM"
266,266,252,258,2968900,"2022-06-08","KBLM"
254,270,254,256,6818800,"2022-06-09","KBLM"
256,320,254,314,71575900,"2022-06-10","KBLM"
316,340,294,294,101040700,"2022-06-13","KBLM"
294,294,274,274,4418300,"2022-06-14","KBLM"
262,278,256,256,18067500,"2022-06-15","KBLM"
240,266,240,252,3762000,"2022-06-16","KBLM"
236,258,236,252,2791600,"2022-06-17","KBLM"
252,264,244,248,6802900,"2022-06-20","KBLM"
234,262,234,248,6040100,"2022-06-21","KBLM"
246,252,244,244,1606800,"2022-06-22","KBLM"
240,296,240,290,56927000,"2022-06-23","KBLM"
292,292,270,270,6867600,"2022-06-24","KBLM"
252,264,252,258,5038400,"2022-06-27","KBLM"
258,264,254,256,2315600,"2022-06-28","KBLM"
260,268,252,256,5352300,"2022-06-29","KBLM"
258,288,256,268,23387300,"2022-06-30","KBLM"
274,274,250,252,5758600,"2022-07-01","KBLM"
252,256,240,242,3790200,"2022-07-04","KBLM"
236,256,236,246,2522100,"2022-07-05","KBLM"
242,252,242,252,1789600,"2022-07-06","KBLM"
246,262,246,254,5636100,"2022-07-07","KBLM"
256,264,254,256,2762100,"2022-07-08","KBLM"
256,264,254,258,2108500,"2022-07-11","KBLM"
258,266,258,264,2471400,"2022-07-12","KBLM"
266,266,258,260,1630500,"2022-07-13","KBLM"
260,264,250,256,2138800,"2022-07-14","KBLM"
256,262,248,250,2218600,"2022-07-15","KBLM"
236,258,236,252,973000,"2022-07-18","KBLM"
254,256,250,254,1005700,"2022-07-19","KBLM"
252,262,250,258,1739100,"2022-07-20","KBLM"
258,260,252,254,632500,"2022-07-21","KBLM"
254,256,252,256,466400,"2022-07-22","KBLM"
258,262,254,262,504400,"2022-07-25","KBLM"
262,278,256,278,4607800,"2022-07-26","KBLM"
280,294,280,288,6555700,"2022-07-27","KBLM"
290,294,274,280,5794700,"2022-07-28","KBLM"
282,282,262,274,6506900,"2022-07-29","KBLM"
274,282,264,272,1631300,"2022-08-01","KBLM"
272,276,270,270,587200,"2022-08-02","KBLM"
270,276,270,270,437700,"2022-08-03","KBLM"
270,274,270,272,1151200,"2022-08-04","KBLM"
274,274,268,270,1200600,"2022-08-05","KBLM"
270,272,268,270,1200600,"2022-08-08","KBLM"
270,280,266,276,1055300,"2022-08-09","KBLM"
278,278,274,274,550100,"2022-08-10","KBLM"
274,276,272,274,752300,"2022-08-11","KBLM"
272,272,256,258,9088800,"2022-08-12","KBLM"
258,260,250,256,2414600,"2022-08-15","KBLM"
256,258,252,256,1445400,"2022-08-16","KBLM"
258,260,252,258,391700,"2022-08-18","KBLM"
258,264,256,260,333900,"2022-08-19","KBLM"
260,260,250,254,1255300,"2022-08-22","KBLM"
254,256,252,252,312000,"2022-08-23","KBLM"
252,254,248,254,594300,"2022-08-24","KBLM"
256,262,250,258,897400,"2022-08-25","KBLM"
258,260,254,256,181400,"2022-08-26","KBLM"
250,254,240,254,1203300,"2022-08-29","KBLM"
254,260,250,254,104900,"2022-08-30","KBLM"
258,258,250,254,410800,"2022-08-31","KBLM"
254,256,250,252,130500,"2022-09-01","KBLM"
254,254,250,252,148800,"2022-09-02","KBLM"
250,252,248,252,408100,"2022-09-05","KBLM"
254,254,250,250,144800,"2022-09-06","KBLM"
250,264,250,254,410100,"2022-09-07","KBLM"
252,256,250,256,168000,"2022-09-08","KBLM"
254,260,252,254,350700,"2022-09-09","KBLM"
254,256,250,256,200900,"2022-09-12","KBLM"
256,258,252,258,174700,"2022-09-13","KBLM"
258,258,254,258,681000,"2022-09-14","KBLM"
258,260,252,256,607100,"2022-09-15","KBLM"
254,256,252,252,243300,"2022-09-16","KBLM"
252,254,248,252,582800,"2022-09-19","KBLM"
252,252,248,250,207100,"2022-09-20","KBLM"
250,250,246,248,320500,"2022-09-21","KBLM"
246,250,246,250,384500,"2022-09-22","KBLM"
250,250,246,246,103100,"2022-09-23","KBLM"
246,262,246,258,1310400,"2022-09-26","KBLM"
258,262,252,260,966700,"2022-09-27","KBLM"
260,260,252,258,252600,"2022-09-28","KBLM"
258,258,250,252,282500,"2022-09-29","KBLM"
250,254,248,250,443000,"2022-09-30","KBLM"
252,252,248,250,305800,"2022-10-03","KBLM"
250,254,246,250,396000,"2022-10-04","KBLM"
250,254,246,248,253500,"2022-10-05","KBLM"
248,252,246,250,347000,"2022-10-06","KBLM"
250,254,248,248,101600,"2022-10-07","KBLM"
250,250,246,250,49500,"2022-10-10","KBLM"
246,252,246,252,163800,"2022-10-11","KBLM"
250,250,248,250,320000,"2022-10-12","KBLM"
248,250,246,248,100800,"2022-10-13","KBLM"
248,248,240,242,182800,"2022-10-14","KBLM"
242,242,230,230,1275100,"2022-10-17","KBLM"
232,240,230,232,100500,"2022-10-18","KBLM"
234,240,230,236,20300,"2022-10-19","KBLM"
238,248,234,238,133400,"2022-10-20","KBLM"
238,240,236,236,67700,"2022-10-21","KBLM"
238,270,234,270,478800,"2022-10-24","KBLM"
260,264,252,252,550300,"2022-10-25","KBLM"
252,260,246,248,118900,"2022-10-26","KBLM"
246,246,244,246,308000,"2022-10-27","KBLM"
246,274,246,266,2429200,"2022-10-28","KBLM"
268,268,252,258,1120100,"2022-10-31","KBLM"
262,262,256,258,772600,"2022-11-01","KBLM"
258,264,252,258,417300,"2022-11-02","KBLM"
256,262,256,260,517800,"2022-11-03","KBLM"
256,260,246,256,267600,"2022-11-04","KBLM"
256,262,254,262,207800,"2022-11-07","KBLM"
262,266,258,260,409400,"2022-11-08","KBLM"
258,262,256,258,154600,"2022-11-09","KBLM"
260,260,254,256,89600,"2022-11-10","KBLM"
256,258,256,256,52200,"2022-11-11","KBLM"
256,260,256,256,98900,"2022-11-14","KBLM"
256,256,250,252,348800,"2022-11-15","KBLM"
252,254,250,250,167300,"2022-11-16","KBLM"
250,256,250,256,31800,"2022-11-17","KBLM"
256,258,254,254,61000,"2022-11-18","KBLM"
254,258,254,256,61700,"2022-11-21","KBLM"
256,256,254,254,64600,"2022-11-22","KBLM"
256,256,252,256,3900,"2022-11-23","KBLM"
256,256,252,252,126200,"2022-11-24","KBLM"
252,260,252,256,202000,"2022-11-25","KBLM"
256,260,254,254,114300,"2022-11-28","KBLM"
254,258,250,252,228700,"2022-11-29","KBLM"
254,254,252,254,72900,"2022-11-30","KBLM"
254,268,250,256,711000,"2022-12-01","KBLM"
258,258,252,252,276100,"2022-12-02","KBLM"
252,254,252,252,151700,"2022-12-05","KBLM"
254,254,250,252,111700,"2022-12-06","KBLM"
250,252,242,242,200100,"2022-12-07","KBLM"
250,250,236,238,99500,"2022-12-08","KBLM"
238,250,238,238,59900,"2022-12-09","KBLM"
242,250,236,236,287100,"2022-12-12","KBLM"
240,246,234,238,508600,"2022-12-13","KBLM"
238,240,238,240,107300,"2022-12-14","KBLM"
242,246,242,244,748100,"2022-12-15","KBLM"
242,260,242,244,899500,"2022-12-16","KBLM"
246,264,242,244,400400,"2022-12-19","KBLM"
244,244,242,242,20500,"2022-12-20","KBLM"
236,246,230,242,304900,"2022-12-21","KBLM"
242,244,236,236,167100,"2022-12-22","KBLM"
238,244,238,244,7900,"2022-12-23","KBLM"
244,250,236,250,122500,"2022-12-26","KBLM"
244,248,242,242,212300,"2022-12-27","KBLM"
246,248,240,242,92300,"2022-12-28","KBLM"
240,246,240,242,22100,"2022-12-29","KBLM"
244,254,242,244,174100,"2022-12-30","KBLM"
248,248,230,238,157800,"2023-01-02","KBLM"
242,242,234,240,18500,"2023-01-03","KBLM"
240,242,240,240,24000,"2023-01-04","KBLM"
240,240,234,234,167000,"2023-01-05","KBLM"
234,236,228,236,163700,"2023-01-06","KBLM"
234,238,234,238,218200,"2023-01-09","KBLM"
238,240,232,236,5600,"2023-01-10","KBLM"
236,238,230,236,54300,"2023-01-11","KBLM"
236,238,236,238,11200,"2023-01-12","KBLM"
238,240,230,240,54800,"2023-01-13","KBLM"
240,242,230,242,55600,"2023-01-16","KBLM"
244,244,236,236,17800,"2023-01-17","KBLM"
236,242,236,236,16300,"2023-01-18","KBLM"
240,240,236,236,8400,"2023-01-19","KBLM"
240,260,234,240,546700,"2023-01-20","KBLM"
238,246,238,240,92900,"2023-01-24","KBLM"
238,242,238,240,22100,"2023-01-25","KBLM"
236,240,236,238,60700,"2023-01-26","KBLM"
246,260,236,258,3514100,"2023-01-27","KBLM"
258,322,252,322,69720700,"2023-01-30","KBLM"
340,340,300,300,13385900,"2023-01-31","KBLM"
280,352,280,346,159213300,"2023-02-01","KBLM"
348,360,322,322,33429700,"2023-02-02","KBLM"
312,322,300,300,6728800,"2023-02-03","KBLM"
298,316,296,302,3851100,"2023-02-06","KBLM"
302,306,290,298,2614100,"2023-02-07","KBLM"
300,304,288,292,2638900,"2023-02-08","KBLM"
284,302,284,292,1834300,"2023-02-09","KBLM"
294,294,278,278,4455300,"2023-02-10","KBLM"
278,290,272,280,2982800,"2023-02-13","KBLM"
276,286,276,280,1436700,"2023-02-14","KBLM"
282,318,280,318,26581200,"2023-02-15","KBLM"
396,396,318,338,67137600,"2023-02-16","KBLM"
338,346,332,344,37503300,"2023-02-17","KBLM"
344,352,320,320,25275100,"2023-02-20","KBLM"
310,312,298,298,5415100,"2023-02-21","KBLM"
280,310,280,290,2252300,"2023-02-22","KBLM"
290,296,284,292,1017500,"2023-02-23","KBLM"
274,298,274,296,521700,"2023-02-24","KBLM"
276,300,276,282,746900,"2023-02-27","KBLM"
270,284,268,280,1966300,"2023-02-28","KBLM"
276,296,276,286,2298800,"2023-03-01","KBLM"
272,292,272,284,865300,"2023-03-02","KBLM"
284,288,280,280,677800,"2023-03-03","KBLM"
280,280,274,274,1072000,"2023-03-06","KBLM"
272,278,270,274,692200,"2023-03-07","KBLM"
266,278,266,270,674800,"2023-03-08","KBLM"
268,272,264,268,670200,"2023-03-09","KBLM"
262,268,258,262,495000,"2023-03-10","KBLM"
258,268,258,262,905300,"2023-03-13","KBLM"
258,264,254,256,1281700,"2023-03-14","KBLM"
254,266,252,258,487200,"2023-03-15","KBLM"
252,262,246,252,1234100,"2023-03-16","KBLM"
252,252,248,250,260800,"2023-03-17","KBLM"
248,254,244,248,1970400,"2023-03-20","KBLM"
246,250,240,246,724000,"2023-03-21","KBLM"
246,248,242,244,476500,"2023-03-24","KBLM"
248,252,244,246,526400,"2023-03-27","KBLM"
246,246,240,242,243700,"2023-03-28","KBLM"
238,248,238,242,900900,"2023-03-29","KBLM"
228,248,228,242,206600,"2023-03-30","KBLM"
250,258,242,246,1538600,"2023-03-31","KBLM"
232,270,232,268,2321500,"2023-04-03","KBLM"
268,270,256,260,610400,"2023-04-04","KBLM"
260,266,256,262,552000,"2023-04-05","KBLM"
262,278,258,270,1218500,"2023-04-06","KBLM"
270,272,258,266,1498900,"2023-04-10","KBLM"
264,276,258,270,516000,"2023-04-11","KBLM"
270,298,270,276,2394700,"2023-04-12","KBLM"
276,284,266,268,1248800,"2023-04-13","KBLM"
268,274,262,262,825200,"2023-04-14","KBLM"
262,274,258,262,640500,"2023-04-17","KBLM"
266,268,260,266,341500,"2023-04-18","KBLM"
262,266,258,260,691900,"2023-04-26","KBLM"
260,264,254,260,270800,"2023-04-27","KBLM"
256,268,256,262,630200,"2023-04-28","KBLM"
262,266,260,260,154200,"2023-05-02","KBLM"
262,262,256,262,259000,"2023-05-03","KBLM"
262,264,256,260,502300,"2023-05-04","KBLM"
258,262,258,260,67200,"2023-05-05","KBLM"
260,262,252,254,566900,"2023-05-08","KBLM"
254,262,252,256,49500,"2023-05-09","KBLM"
256,260,252,252,362700,"2023-05-10","KBLM"
258,258,250,256,282800,"2023-05-11","KBLM"
254,262,252,256,71900,"2023-05-12","KBLM"
256,274,256,262,440100,"2023-05-15","KBLM"
262,266,262,264,272000,"2023-05-16","KBLM"
264,266,256,256,245300,"2023-05-17","KBLM"
258,262,258,258,53400,"2023-05-19","KBLM"
258,264,258,260,101200,"2023-05-22","KBLM"
258,262,256,256,283800,"2023-05-23","KBLM"
258,258,254,254,393800,"2023-05-24","KBLM"
254,262,252,256,242400,"2023-05-25","KBLM"
256,258,252,252,314100,"2023-05-26","KBLM"
252,256,250,256,448600,"2023-05-29","KBLM"
256,260,254,256,71700,"2023-05-30","KBLM"
256,256,250,256,309200,"2023-05-31","KBLM"
256,266,256,256,242600,"2023-06-05","KBLM"
258,260,252,260,200200,"2023-06-06","KBLM"
260,262,258,258,150500,"2023-06-07","KBLM"
262,262,254,260,291000,"2023-06-08","KBLM"
260,272,260,268,461500,"2023-06-09","KBLM"
268,282,266,268,990800,"2023-06-12","KBLM"
268,272,262,264,467500,"2023-06-13","KBLM"
258,276,254,260,400200,"2023-06-14","KBLM"
260,264,258,258,197900,"2023-06-15","KBLM"
258,260,256,258,248500,"2023-06-16","KBLM"
258,260,254,254,172200,"2023-06-19","KBLM"
254,258,254,256,63600,"2023-06-20","KBLM"
256,258,254,256,162600,"2023-06-21","KBLM"
256,256,250,256,1021700,"2023-06-22","KBLM"
254,256,248,250,494200,"2023-06-23","KBLM"
252,258,252,254,131100,"2023-06-26","KBLM"
254,256,252,254,34900,"2023-06-27","KBLM"
252,256,250,252,233600,"2023-07-03","KBLM"
254,256,254,256,128400,"2023-07-04","KBLM"
256,262,252,258,192800,"2023-07-05","KBLM"
258,264,256,264,320500,"2023-07-06","KBLM"
264,266,260,260,404800,"2023-07-07","KBLM"
260,274,258,266,678700,"2023-07-10","KBLM"
266,266,260,262,322700,"2023-07-11","KBLM"
262,262,258,258,374300,"2023-07-12","KBLM"
260,264,258,262,226200,"2023-07-13","KBLM"
262,264,260,260,324900,"2023-07-14","KBLM"
262,266,258,262,252100,"2023-07-17","KBLM"
264,272,262,268,1344200,"2023-07-18","KBLM"
270,276,270,274,411100,"2023-07-20","KBLM"
276,280,272,272,290500,"2023-07-21","KBLM"
272,276,270,276,427700,"2023-07-24","KBLM"
276,280,272,274,352900,"2023-07-25","KBLM"
274,284,274,280,471400,"2023-07-26","KBLM"
280,288,268,274,1369400,"2023-07-27","KBLM"
274,278,266,272,669800,"2023-07-28","KBLM"
268,286,268,272,1096600,"2023-07-31","KBLM"
278,284,272,274,2754700,"2023-08-01","KBLM"
274,276,272,272,294700,"2023-08-02","KBLM"
276,276,270,270,334500,"2023-08-03","KBLM"
270,286,270,282,569300,"2023-08-04","KBLM"
282,290,278,286,507000,"2023-08-07","KBLM"
286,292,286,292,589100,"2023-08-08","KBLM"
296,296,282,286,551800,"2023-08-09","KBLM"
288,288,278,284,647800,"2023-08-10","KBLM"
284,316,282,300,1484100,"2023-08-11","KBLM"
300,306,294,304,476500,"2023-08-14","KBLM"
304,306,300,302,189100,"2023-08-15","KBLM"
302,302,290,302,294100,"2023-08-16","KBLM"
302,302,292,292,181900,"2023-08-18","KBLM"
292,298,290,296,233700,"2023-08-21","KBLM"
296,298,290,290,150400,"2023-08-22","KBLM"
290,294,286,288,265900,"2023-08-23","KBLM"
288,290,286,290,75800,"2023-08-24","KBLM"
284,290,284,288,210100,"2023-08-25","KBLM"
290,290,286,286,203100,"2023-08-28","KBLM"
288,290,286,288,137900,"2023-08-29","KBLM"
290,292,286,290,59700,"2023-08-30","KBLM"
290,298,286,286,148700,"2023-08-31","KBLM"
286,290,286,288,176900,"2023-09-01","KBLM"
288,288,284,284,53000,"2023-09-04","KBLM"
286,286,280,286,184800,"2023-09-05","KBLM"
282,286,276,278,605800,"2023-09-06","KBLM"
276,280,272,278,312300,"2023-09-07","KBLM"
280,282,276,280,428200,"2023-09-08","KBLM"
282,282,272,280,156800,"2023-09-11","KBLM"
282,292,282,288,273700,"2023-09-12","KBLM"
290,292,284,288,526100,"2023-09-13","KBLM"
290,290,284,286,332400,"2023-09-14","KBLM"
288,292,286,290,177600,"2023-09-15","KBLM"
290,290,282,286,181100,"2023-09-18","KBLM"
286,288,280,280,410000,"2023-09-19","KBLM"
282,300,280,290,687400,"2023-09-20","KBLM"
290,292,286,288,115600,"2023-09-21","KBLM"
288,292,284,288,32500,"2023-09-22","KBLM"
292,300,290,296,611800,"2023-09-25","KBLM"
292,300,292,300,474000,"2023-09-26","KBLM"
300,300,292,296,60100,"2023-09-27","KBLM"
296,298,290,296,99900,"2023-09-29","KBLM"
292,302,288,290,273800,"2023-10-02","KBLM"
292,294,288,288,192500,"2023-10-03","KBLM"
288,292,286,292,118000,"2023-10-04","KBLM"
292,294,286,288,75800,"2023-10-05","KBLM"
286,290,284,290,135600,"2023-10-06","KBLM"
290,290,282,284,133300,"2023-10-09","KBLM"
284,288,280,284,41900,"2023-10-10","KBLM"
280,290,280,286,49400,"2023-10-11","KBLM"
288,288,280,282,97700,"2023-10-12","KBLM"
282,288,278,282,1e+05,"2023-10-13","KBLM"
280,284,280,282,32600,"2023-10-16","KBLM"
280,286,274,284,90800,"2023-10-17","KBLM"
284,284,274,278,138100,"2023-10-18","KBLM"
278,282,278,280,287200,"2023-10-19","KBLM"
280,280,272,280,91100,"2023-10-20","KBLM"
276,280,272,280,169900,"2023-10-23","KBLM"
274,280,274,278,17900,"2023-10-24","KBLM"
276,282,270,274,37500,"2023-10-25","KBLM"
278,282,274,276,407300,"2023-10-26","KBLM"
280,282,276,278,49700,"2023-10-27","KBLM"
278,282,270,276,173800,"2023-10-30","KBLM"
278,278,272,272,81700,"2023-10-31","KBLM"
272,278,272,274,30900,"2023-11-01","KBLM"
274,278,272,278,12300,"2023-11-02","KBLM"
278,280,276,278,15100,"2023-11-03","KBLM"
278,280,274,276,288800,"2023-11-06","KBLM"
280,282,276,280,158200,"2023-11-07","KBLM"
280,280,276,280,10600,"2023-11-08","KBLM"
276,282,274,276,236600,"2023-11-09","KBLM"
276,278,276,278,35900,"2023-11-10","KBLM"
276,280,276,280,38700,"2023-11-13","KBLM"
280,280,272,274,68700,"2023-11-14","KBLM"
274,280,274,276,14500,"2023-11-15","KBLM"
282,282,276,276,1500,"2023-11-16","KBLM"
274,280,274,280,25100,"2023-11-17","KBLM"
274,280,272,274,165300,"2023-11-20","KBLM"
272,276,272,272,8500,"2023-11-21","KBLM"
272,278,272,276,8900,"2023-11-22","KBLM"
274,278,272,272,16500,"2023-11-23","KBLM"
272,280,270,274,117400,"2023-11-24","KBLM"
274,276,274,276,3700,"2023-11-27","KBLM"
274,278,272,276,39500,"2023-11-28","KBLM"
272,280,272,276,30000,"2023-11-29","KBLM"
278,278,270,272,2600,"2023-11-30","KBLM"
270,278,268,270,92400,"2023-12-01","KBLM"
268,280,268,272,89000,"2023-12-04","KBLM"
272,276,266,268,85800,"2023-12-05","KBLM"
266,272,266,268,64100,"2023-12-06","KBLM"
268,276,268,270,66200,"2023-12-07","KBLM"
268,278,268,278,113800,"2023-12-08","KBLM"
278,284,270,276,119400,"2023-12-11","KBLM"
272,272,270,272,9700,"2023-12-12","KBLM"
272,276,272,276,33700,"2023-12-13","KBLM"
276,278,272,276,7900,"2023-12-14","KBLM"
276,276,272,276,147100,"2023-12-15","KBLM"
276,276,270,270,61400,"2023-12-18","KBLM"
274,274,270,274,5100,"2023-12-19","KBLM"
272,276,268,270,243400,"2023-12-20","KBLM"
268,274,268,268,20400,"2023-12-21","KBLM"
268,278,266,276,315000,"2023-12-22","KBLM"
276,278,268,270,29200,"2023-12-27","KBLM"
274,274,264,266,46600,"2023-12-28","KBLM"
268,270,262,262,342400,"2023-12-29","KBLM"
270,270,264,270,15300,"2024-01-02","KBLM"
270,270,266,270,41600,"2024-01-03","KBLM"
270,270,266,270,155400,"2024-01-04","KBLM"
270,270,266,270,190200,"2024-01-05","KBLM"
270,270,268,270,8800,"2024-01-08","KBLM"
270,272,268,268,10400,"2024-01-09","KBLM"
268,272,264,270,12600,"2024-01-10","KBLM"
270,270,262,270,12000,"2024-01-11","KBLM"
264,270,264,266,76600,"2024-01-12","KBLM"
270,270,264,264,26900,"2024-01-15","KBLM"
268,270,266,268,5700,"2024-01-16","KBLM"
268,268,268,268,15000,"2024-01-17","KBLM"
266,268,262,268,17400,"2024-01-18","KBLM"
266,270,264,268,5400,"2024-01-19","KBLM"
268,268,264,268,2000,"2024-01-22","KBLM"
266,268,264,264,16700,"2024-01-23","KBLM"
264,268,260,268,16400,"2024-01-24","KBLM"
268,268,262,266,7200,"2024-01-25","KBLM"
260,268,258,266,132100,"2024-01-26","KBLM"
262,266,262,262,6000,"2024-01-29","KBLM"
264,266,260,266,48600,"2024-01-30","KBLM"
266,266,262,266,300,"2024-01-31","KBLM"
262,268,260,260,8700,"2024-02-01","KBLM"
264,264,260,260,13800,"2024-02-02","KBLM"
260,276,260,268,265500,"2024-02-05","KBLM"
268,268,256,258,137000,"2024-02-06","KBLM"
258,260,250,250,120800,"2024-02-07","KBLM"
252,254,250,254,44900,"2024-02-12","KBLM"
254,254,250,254,77600,"2024-02-13","KBLM"
254,256,248,254,179300,"2024-02-15","KBLM"
250,254,250,250,5700,"2024-02-16","KBLM"
250,254,250,250,32900,"2024-02-19","KBLM"
254,254,250,254,91800,"2024-02-20","KBLM"
250,254,248,254,59000,"2024-02-21","KBLM"
250,254,250,252,7000,"2024-02-22","KBLM"
252,256,250,252,26700,"2024-02-23","KBLM"
250,256,250,254,15000,"2024-02-26","KBLM"
250,254,248,254,37200,"2024-02-27","KBLM"
252,254,246,248,132500,"2024-02-28","KBLM"
248,254,240,242,279200,"2024-02-29","KBLM"
246,252,242,252,34100,"2024-03-01","KBLM"
248,254,248,252,36600,"2024-03-04","KBLM"
252,252,248,250,3500,"2024-03-05","KBLM"
250,250,246,248,5900,"2024-03-06","KBLM"
254,254,252,252,500,"2024-03-07","KBLM"
246,250,246,250,8000,"2024-03-08","KBLM"
250,250,242,244,43400,"2024-03-13","KBLM"
246,246,246,246,7300,"2024-03-14","KBLM"
248,248,246,248,700,"2024-03-15","KBLM"
248,256,246,250,22500,"2024-03-18","KBLM"
248,250,244,244,26800,"2024-03-19","KBLM"
244,248,242,248,50200,"2024-03-20","KBLM"
248,266,248,254,132900,"2024-03-21","KBLM"
248,256,248,252,16300,"2024-03-22","KBLM"
252,252,246,252,35100,"2024-03-25","KBLM"
254,254,246,250,23000,"2024-03-26","KBLM"
250,256,242,250,339600,"2024-03-27","KBLM"
250,272,250,262,478000,"2024-03-28","KBLM"
260,268,256,262,66900,"2024-04-01","KBLM"
264,268,258,260,165500,"2024-04-02","KBLM"
260,264,250,250,83100,"2024-04-03","KBLM"
250,268,250,252,210900,"2024-04-04","KBLM"
258,258,250,250,46000,"2024-04-05","KBLM"
252,256,252,254,37100,"2024-04-16","KBLM"
260,260,250,250,140100,"2024-04-17","KBLM"
250,250,244,250,13600,"2024-04-18","KBLM"
246,248,242,246,36900,"2024-04-19","KBLM"
248,250,248,250,15500,"2024-04-22","KBLM"
248,248,248,248,30600,"2024-04-23","KBLM"
248,248,244,244,94600,"2024-04-24","KBLM"
248,248,246,246,700,"2024-04-25","KBLM"
246,246,234,234,343100,"2024-04-26","KBLM"
244,248,240,248,183200,"2024-04-29","KBLM"
248,258,244,258,242600,"2024-04-30","KBLM"
256,256,238,250,73900,"2024-05-02","KBLM"
248,250,242,242,204400,"2024-05-03","KBLM"
244,244,242,242,135900,"2024-05-06","KBLM"
242,242,240,240,14100,"2024-05-07","KBLM"
246,246,240,244,59500,"2024-05-08","KBLM"
244,246,242,242,61100,"2024-05-13","KBLM"
242,242,240,240,34500,"2024-05-14","KBLM"
242,250,242,248,220400,"2024-05-15","KBLM"
246,250,246,248,239800,"2024-05-16","KBLM"
246,246,246,246,31500,"2024-05-17","KBLM"
246,246,242,242,70300,"2024-05-20","KBLM"
240,242,240,242,46400,"2024-05-21","KBLM"
244,244,240,242,115500,"2024-05-22","KBLM"
240,242,240,242,49400,"2024-05-27","KBLM"
242,244,242,242,52100,"2024-05-28","KBLM"
246,268,242,252,299600,"2024-05-29","KBLM"
250,264,242,256,27400,"2024-05-30","KBLM"
248,256,248,254,13900,"2024-05-31","KBLM"
248,250,238,248,12500,"2024-06-03","KBLM"
250,252,242,242,67400,"2024-06-04","KBLM"
250,250,240,244,193700,"2024-06-05","KBLM"
244,244,242,244,26600,"2024-06-06","KBLM"
250,250,246,246,300,"2024-06-07","KBLM"
246,246,236,240,115200,"2024-06-10","KBLM"
244,244,236,236,17100,"2024-06-11","KBLM"
238,238,230,236,120300,"2024-06-12","KBLM"
246,246,228,234,121500,"2024-06-13","KBLM"
234,238,222,222,309400,"2024-06-14","KBLM"
222,226,222,224,298000,"2024-06-19","KBLM"
226,226,222,226,233200,"2024-06-20","KBLM"
220,224,218,224,136900,"2024-06-21","KBLM"
224,238,220,224,126300,"2024-06-24","KBLM"
224,224,220,220,42200,"2024-06-25","KBLM"
222,238,220,220,51800,"2024-06-26","KBLM"
222,226,220,224,17900,"2024-06-27","KBLM"
226,240,222,240,122500,"2024-06-28","KBLM"
240,240,234,236,84000,"2024-07-01","KBLM"
238,238,232,232,24600,"2024-07-02","KBLM"
232,242,232,240,10600,"2024-07-03","KBLM"
238,238,232,236,16100,"2024-07-04","KBLM"
236,236,234,236,1400,"2024-07-05","KBLM"
238,238,232,238,28600,"2024-07-08","KBLM"
238,240,234,240,407400,"2024-07-09","KBLM"
236,240,236,240,42800,"2024-07-10","KBLM"
242,252,238,240,8300,"2024-07-11","KBLM"
240,252,240,252,61200,"2024-07-12","KBLM"
246,246,236,240,67500,"2024-07-15","KBLM"
244,254,242,244,23700,"2024-07-16","KBLM"
246,246,244,246,65500,"2024-07-17","KBLM"
246,248,244,246,5000,"2024-07-18","KBLM"
246,248,246,248,2700,"2024-07-19","KBLM"
246,258,246,250,18100,"2024-07-22","KBLM"
252,254,244,244,30900,"2024-07-23","KBLM"
244,270,242,266,286000,"2024-07-24","KBLM"
256,270,246,270,74200,"2024-07-25","KBLM"
268,270,256,256,115300,"2024-07-26","KBLM"
260,268,250,260,8200,"2024-07-29","KBLM"
262,284,246,278,782300,"2024-07-30","KBLM"
280,282,272,274,149600,"2024-07-31","KBLM"
276,276,270,272,20200,"2024-08-01","KBLM"
272,278,268,274,89800,"2024-08-02","KBLM"
274,274,266,266,557500,"2024-08-05","KBLM"
266,270,258,270,784800,"2024-08-06","KBLM"
274,288,274,278,463900,"2024-08-07","KBLM"
278,282,270,274,27500,"2024-08-08","KBLM"
274,282,272,280,235300,"2024-08-09","KBLM"
282,286,272,280,231400,"2024-08-12","KBLM"
282,292,282,290,738700,"2024-08-13","KBLM"
288,300,288,294,741900,"2024-08-14","KBLM"
292,316,286,316,299400,"2024-08-15","KBLM"
314,378,308,364,11104900,"2024-08-16","KBLM"
364,366,338,348,2169600,"2024-08-19","KBLM"
344,350,328,332,1018800,"2024-08-20","KBLM"
334,354,332,344,797100,"2024-08-21","KBLM"
344,348,330,342,441600,"2024-08-22","KBLM"
342,344,328,332,561800,"2024-08-23","KBLM"
332,338,322,326,961500,"2024-08-26","KBLM"
326,326,318,322,198000,"2024-08-27","KBLM"
324,328,322,324,367500,"2024-08-28","KBLM"
324,328,318,322,421300,"2024-08-29","KBLM"
318,328,318,322,215300,"2024-08-30","KBLM"
322,332,320,320,105300,"2024-09-02","KBLM"
322,334,312,324,317400,"2024-09-03","KBLM"
322,324,316,322,52500,"2024-09-04","KBLM"
322,330,314,328,377000,"2024-09-05","KBLM"
330,330,318,322,274700,"2024-09-06","KBLM"
322,328,316,320,362500,"2024-09-09","KBLM"
324,324,314,316,129700,"2024-09-10","KBLM"
316,328,314,326,282900,"2024-09-11","KBLM"
324,326,318,326,223000,"2024-09-12","KBLM"
320,328,320,322,254400,"2024-09-13","KBLM"
322,328,318,322,247000,"2024-09-17","KBLM"
324,340,320,326,179500,"2024-09-18","KBLM"
326,328,318,326,353700,"2024-09-19","KBLM"
324,328,318,322,259300,"2024-09-20","KBLM"
326,328,314,314,156900,"2024-09-23","KBLM"
318,320,312,314,258900,"2024-09-24","KBLM"
314,318,314,314,173200,"2024-09-25","KBLM"
316,318,312,312,153200,"2024-09-26","KBLM"
312,316,312,314,62900,"2024-09-27","KBLM"
318,318,310,312,104000,"2024-09-30","KBLM"
312,312,302,310,267300,"2024-10-01","KBLM"
310,314,302,308,126300,"2024-10-02","KBLM"
306,322,304,308,216200,"2024-10-03","KBLM"
308,314,302,310,102800,"2024-10-04","KBLM"
310,346,304,322,353500,"2024-10-07","KBLM"
318,324,298,314,273500,"2024-10-08","KBLM"
312,312,306,312,30300,"2024-10-09","KBLM"
312,314,306,308,31200,"2024-10-10","KBLM"
308,324,306,310,44800,"2024-10-11","KBLM"
308,312,308,310,68300,"2024-10-14","KBLM"
314,316,308,308,76300,"2024-10-15","KBLM"
308,310,308,310,143200,"2024-10-16","KBLM"
308,310,306,310,46200,"2024-10-17","KBLM"
310,314,308,312,10700,"2024-10-18","KBLM"
312,316,308,314,32900,"2024-10-21","KBLM"
314,316,308,308,50900,"2024-10-22","KBLM"
308,316,306,308,30500,"2024-10-23","KBLM"
308,312,306,306,40300,"2024-10-24","KBLM"
306,314,304,308,24300,"2024-10-25","KBLM"
308,312,304,304,67400,"2024-10-28","KBLM"
312,322,306,312,98300,"2024-10-29","KBLM"
304,314,304,314,125100,"2024-10-30","KBLM"
314,338,310,324,1563700,"2024-10-31","KBLM"
330,338,314,316,342500,"2024-11-01","KBLM"
316,318,304,308,232000,"2024-11-04","KBLM"
304,320,304,314,244100,"2024-11-05","KBLM"
316,316,308,314,139300,"2024-11-06","KBLM"
314,314,306,306,60500,"2024-11-07","KBLM"
310,314,308,310,89400,"2024-11-08","KBLM"
310,310,304,306,39700,"2024-11-11","KBLM"
306,316,306,308,93500,"2024-11-12","KBLM"
316,320,308,312,143700,"2024-11-13","KBLM"
312,316,308,314,145500,"2024-11-14","KBLM"
312,312,302,312,66400,"2024-11-15","KBLM"
312,318,302,302,273100,"2024-11-18","KBLM"
304,312,302,310,128100,"2024-11-19","KBLM"
310,310,304,310,13700,"2024-11-20","KBLM"
298,310,298,310,120300,"2024-11-21","KBLM"
310,312,300,308,140500,"2024-11-22","KBLM"
300,310,298,308,306100,"2024-11-25","KBLM"
302,314,302,306,157200,"2024-11-26","KBLM"
306,312,302,302,15800,"2024-11-28","KBLM"
310,314,294,308,317500,"2024-11-29","KBLM"
308,308,270,290,139900,"2024-12-02","KBLM"
290,308,284,294,128200,"2024-12-03","KBLM"
294,304,282,292,135800,"2024-12-04","KBLM"
294,304,290,292,105300,"2024-12-05","KBLM"
292,300,284,300,52800,"2024-12-06","KBLM"
300,300,296,300,53700,"2024-12-09","KBLM"
296,302,288,298,452600,"2024-12-10","KBLM"
296,300,292,300,21600,"2024-12-11","KBLM"
300,312,296,300,89000,"2024-12-12","KBLM"
300,300,292,292,43100,"2024-12-13","KBLM"
300,300,280,284,42900,"2024-12-16","KBLM"
286,298,280,280,7600,"2024-12-17","KBLM"
296,304,286,286,26900,"2024-12-18","KBLM"
274,284,274,278,215200,"2024-12-19","KBLM"
278,308,278,308,111600,"2024-12-20","KBLM"
308,308,274,290,56400,"2024-12-23","KBLM"
290,304,288,292,23800,"2024-12-24","KBLM"
292,306,286,302,11500,"2024-12-27","KBLM"
290,296,276,290,95000,"2024-12-30","KBLM"
300,300,290,296,14500,"2025-01-02","KBLM"
292,298,282,296,30500,"2025-01-03","KBLM"
300,304,290,294,26900,"2025-01-06","KBLM"
290,298,290,290,13100,"2025-01-07","KBLM"
292,298,280,294,145500,"2025-01-08","KBLM"
292,294,290,292,5300,"2025-01-09","KBLM"
300,300,288,290,7800,"2025-01-10","KBLM"
290,294,284,290,32000,"2025-01-13","KBLM"
288,290,284,286,212300,"2025-01-14","KBLM"
286,286,284,284,20600,"2025-01-15","KBLM"
286,290,284,284,13800,"2025-01-16","KBLM"
284,290,284,290,8600,"2025-01-17","KBLM"
282,290,272,280,106600,"2025-01-20","KBLM"
280,288,280,282,139300,"2025-01-21","KBLM"
282,290,282,290,83200,"2025-01-22","KBLM"
290,292,286,288,16000,"2025-01-23","KBLM"
290,292,270,284,126000,"2025-01-24","KBLM"
286,288,282,284,113300,"2025-01-30","KBLM"
286,288,286,286,78100,"2025-01-31","KBLM"
288,330,282,284,470700,"2025-02-03","KBLM"
284,300,280,282,70900,"2025-02-04","KBLM"
284,306,284,284,65900,"2025-02-05","KBLM"
282,286,280,282,9500,"2025-02-06","KBLM"
282,294,278,280,347800,"2025-02-07","KBLM"
280,284,272,276,186800,"2025-02-10","KBLM"
276,278,272,274,38400,"2025-02-11","KBLM"
276,280,272,278,8700,"2025-02-12","KBLM"
276,278,272,274,13100,"2025-02-13","KBLM"
274,280,274,278,5400,"2025-02-14","KBLM"
278,280,272,280,75800,"2025-02-17","KBLM"
284,284,280,282,10400,"2025-02-18","KBLM"
284,284,280,280,4900,"2025-02-19","KBLM"
280,280,278,278,182500,"2025-02-20","KBLM"
280,282,280,280,29200,"2025-02-21","KBLM"
280,300,280,296,3e+05,"2025-02-24","KBLM"
290,296,286,294,290700,"2025-02-25","KBLM"
294,296,288,288,35900,"2025-02-26","KBLM"
292,294,272,274,166700,"2025-02-27","KBLM"
272,284,272,280,36200,"2025-02-28","KBLM"
254,278,254,278,25600,"2025-03-03","KBLM"
278,280,276,276,35200,"2025-03-04","KBLM"
270,280,270,278,600,"2025-03-05","KBLM"
278,278,274,274,111900,"2025-03-06","KBLM"
276,276,274,276,19300,"2025-03-07","KBLM"
284,284,276,280,66100,"2025-03-10","KBLM"
278,278,274,274,12800,"2025-03-11","KBLM"
272,290,272,290,30900,"2025-03-12","KBLM"
288,288,274,286,4000,"2025-03-13","KBLM"
284,284,260,280,20300,"2025-03-14","KBLM"
280,280,272,278,14700,"2025-03-17","KBLM"
270,278,264,274,62400,"2025-03-18","KBLM"
266,276,266,272,6600,"2025-03-19","KBLM"
276,286,272,274,31900,"2025-03-20","KBLM"
270,270,264,270,22100,"2025-03-21","KBLM"
262,270,256,260,288200,"2025-03-24","KBLM"
260,300,260,266,230800,"2025-03-25","KBLM"
262,290,262,276,64600,"2025-03-26","KBLM"
276,284,268,284,64800,"2025-03-27","KBLM"
282,284,268,268,162200,"2025-04-08","KBLM"
262,272,260,270,164000,"2025-04-09","KBLM"
272,282,266,270,37800,"2025-04-10","KBLM"
270,274,270,274,6300,"2025-04-11","KBLM"
270,286,264,282,258800,"2025-04-14","KBLM"
280,288,280,284,206900,"2025-04-15","KBLM"
284,290,280,282,65200,"2025-04-16","KBLM"
280,282,276,280,5400,"2025-04-17","KBLM"
280,280,278,280,49400,"2025-04-21","KBLM"
282,284,278,278,17300,"2025-04-22","KBLM"
282,284,282,282,55000,"2025-04-23","KBLM"
284,284,280,284,24100,"2025-04-24","KBLM"
286,286,282,282,9200,"2025-04-25","KBLM"
284,284,280,282,71200,"2025-04-28","KBLM"
282,286,282,286,31900,"2025-04-29","KBLM"
286,298,280,284,190100,"2025-04-30","KBLM"
294,304,290,296,998800,"2025-05-02","KBLM"
306,306,294,298,57700,"2025-05-05","KBLM"
300,300,290,292,498300,"2025-05-06","KBLM"
306,316,298,308,1125300,"2025-05-07","KBLM"
308,310,294,304,516800,"2025-05-08","KBLM"
304,304,294,298,140700,"2025-05-09","KBLM"
302,304,296,298,330200,"2025-05-14","KBLM"
302,304,298,302,46100,"2025-05-15","KBLM"
302,320,300,302,300700,"2025-05-16","KBLM"
302,306,300,304,67400,"2025-05-19","KBLM"
308,308,300,300,102100,"2025-05-20","KBLM"
302,302,298,298,148300,"2025-05-21","KBLM"
300,300,294,294,326200,"2025-05-22","KBLM"
292,322,292,308,453600,"2025-05-23","KBLM"
308,308,298,304,195400,"2025-05-26","KBLM"
302,306,300,304,123500,"2025-05-27","KBLM"
304,308,294,304,184100,"2025-05-28","KBLM"
302,304,290,294,577000,"2025-06-02","KBLM"
294,304,292,298,129500,"2025-06-03","KBLM"
298,304,298,304,40200,"2025-06-04","KBLM"
304,304,300,300,74500,"2025-06-05","KBLM"
300,304,296,302,119600,"2025-06-10","KBLM"
304,308,302,304,467400,"2025-06-11","KBLM"
304,310,294,308,1821100,"2025-06-12","KBLM"
308,310,290,300,965400,"2025-06-13","KBLM"
302,310,300,310,876500,"2025-06-16","KBLM"
310,310,300,306,515600,"2025-06-17","KBLM"
310,314,308,314,880200,"2025-06-18","KBLM"
314,322,310,312,2200900,"2025-06-19","KBLM"
292,296,290,292,599400,"2025-06-20","KBLM"
290,290,274,276,368500,"2025-06-23","KBLM"
280,296,280,286,105800,"2025-06-24","KBLM"
288,294,280,284,58700,"2025-06-25","KBLM"
282,290,282,288,33700,"2025-06-26","KBLM"
288,292,286,292,862000,"2025-06-30","KBLM"
292,294,290,294,77200,"2025-07-01","KBLM"
298,298,288,290,77300,"2025-07-02","KBLM"
292,296,292,294,133100,"2025-07-03","KBLM"
296,298,296,296,38700,"2025-07-04","KBLM"
296,296,294,296,34900,"2025-07-07","KBLM"
294,296,294,296,14100,"2025-07-08","KBLM"
296,304,296,302,631000,"2025-07-09","KBLM"
312,312,302,306,313200,"2025-07-10","KBLM"
304,312,302,312,186800,"2025-07-11","KBLM"
314,314,282,304,117900,"2025-07-14","KBLM"
300,302,294,298,114700,"2025-07-15","KBLM"
300,310,296,304,53400,"2025-07-16","KBLM"
304,308,304,306,11100,"2025-07-17","KBLM"
308,312,306,308,237900,"2025-07-18","KBLM"
308,328,304,322,1439600,"2025-07-21","KBLM"
322,330,318,330,791900,"2025-07-22","KBLM"
330,330,320,324,132400,"2025-07-23","KBLM"
324,330,322,330,608000,"2025-07-24","KBLM"
330,338,328,338,397500,"2025-07-25","KBLM"
338,400,332,378,2174100,"2025-07-28","KBLM"
380,468,376,466,4084800,"2025-07-29","KBLM"
472,476,420,466,4339700,"2025-07-30","KBLM"
466,468,398,398,4797600,"2025-07-31","KBLM"
350,370,340,340,4178400,"2025-08-01","KBLM"
346,348,310,324,2352900,"2025-08-04","KBLM"
324,332,314,324,599700,"2025-08-05","KBLM"
328,328,322,326,229300,"2025-08-06","KBLM"
328,328,324,326,141900,"2025-08-07","KBLM"
324,332,322,328,400300,"2025-08-08","KBLM"
328,328,318,324,254500,"2025-08-11","KBLM"
324,326,322,326,147700,"2025-08-12","KBLM"
326,326,318,324,293600,"2025-08-13","KBLM"
326,330,320,326,245600,"2025-08-14","KBLM"
326,328,320,322,279700,"2025-08-15","KBLM"
NA,NA,NA,NA,NA,"2025-08-18","KBLM"
320,348,320,342,1890600,"2025-08-19","KBLM"
350,422,350,396,6524500,"2025-08-20","KBLM"
420,422,380,418,2538200,"2025-08-21","KBLM"
416,416,386,400,804300,"2025-08-22","KBLM"
400,400,386,386,848600,"2025-08-25","KBLM"
388,388,370,378,456600,"2025-08-26","KBLM"
378,382,368,376,322900,"2025-08-27","KBLM"
384,384,370,378,416700,"2025-08-28","KBLM"
384,384,362,376,348500,"2025-08-29","KBLM"
360,374,344,374,334000,"2025-09-01","KBLM"
374,408,374,408,1069600,"2025-09-02","KBLM"
406,406,386,392,460400,"2025-09-03","KBLM"
392,394,380,388,264200,"2025-09-04","KBLM"
388,390,380,386,163500,"2025-09-08","KBLM"
382,382,374,378,126500,"2025-09-09","KBLM"
376,384,370,382,232600,"2025-09-10","KBLM"
382,384,376,378,88700,"2025-09-11","KBLM"
378,386,378,382,65600,"2025-09-12","KBLM"
382,386,378,378,70000,"2025-09-15","KBLM"
380,380,372,376,32100,"2025-09-16","KBLM"
376,382,374,376,362600,"2025-09-17","KBLM"
380,380,374,374,126600,"2025-09-18","KBLM"
374,374,370,372,49900,"2025-09-19","KBLM"
372,380,372,376,209300,"2025-09-22","KBLM"
376,410,374,384,586500,"2025-09-23","KBLM"
384,388,376,382,272200,"2025-09-24","KBLM"
378,380,376,376,41100,"2025-09-25","KBLM"
376,380,372,376,41400,"2025-09-26","KBLM"
374,380,374,378,53500,"2025-09-29","KBLM"
386,386,376,378,358800,"2025-09-30","KBLM"
376,378,370,376,280000,"2025-10-01","KBLM"
378,378,372,374,48000,"2025-10-02","KBLM"
376,380,368,370,174100,"2025-10-03","KBLM"
370,378,364,378,226900,"2025-10-06","KBLM"
378,380,372,374,244700,"2025-10-07","KBLM"
378,378,372,372,113000,"2025-10-08","KBLM"
378,380,374,380,199300,"2025-10-09","KBLM"
378,378,372,372,82600,"2025-10-10","KBLM"
374,376,370,372,111700,"2025-10-13","KBLM"
374,378,368,370,209300,"2025-10-14","KBLM"
376,376,360,362,329500,"2025-10-15","KBLM"
364,364,344,362,99900,"2025-10-16","KBLM"
360,364,350,360,155700,"2025-10-17","KBLM"
334,356,334,350,436600,"2025-10-20","KBLM"
360,360,344,358,444700,"2025-10-21","KBLM"
356,356,350,356,32400,"2025-10-22","KBLM"
360,360,352,358,31400,"2025-10-23","KBLM"
352,358,352,354,25200,"2025-10-24","KBLM"
354,362,354,360,146300,"2025-10-27","KBLM"
362,368,360,368,140700,"2025-10-28","KBLM"
368,368,360,364,83100,"2025-10-29","KBLM"
368,368,342,352,429200,"2025-10-30","KBLM"
354,354,344,352,76600,"2025-10-31","KBLM"
350,360,346,360,159200,"2025-11-03","KBLM"
356,360,348,354,59300,"2025-11-04","KBLM"
352,354,346,352,199500,"2025-11-05","KBLM"
352,384,350,370,844100,"2025-11-06","KBLM"
372,372,358,358,181400,"2025-11-07","KBLM"
358,364,354,360,160200,"2025-11-10","KBLM"
358,364,354,362,85200,"2025-11-11","KBLM"
362,374,356,360,447100,"2025-11-12","KBLM"
362,362,356,360,77000,"2025-11-13","KBLM"
368,370,358,362,1072300,"2025-11-14","KBLM"
362,364,360,364,23600,"2025-11-17","KBLM"
364,364,360,362,33500,"2025-11-18","KBLM"
360,362,358,362,38800,"2025-11-19","KBLM"
362,362,358,360,51600,"2025-11-20","KBLM"
362,362,358,358,16700,"2025-11-21","KBLM"
358,362,350,360,41000,"2025-11-24","KBLM"
360,360,354,356,4000,"2025-11-25","KBLM"
356,356,352,352,38300,"2025-11-26","KBLM"
358,358,348,356,37200,"2025-11-27","KBLM"
356,360,350,352,51300,"2025-11-28","KBLM"
352,354,350,354,17100,"2025-12-01","KBLM"
354,366,354,356,407900,"2025-12-02","KBLM"
362,362,350,354,70300,"2025-12-03","KBLM"
360,360,350,356,28100,"2025-12-04","KBLM"
352,360,348,356,67900,"2025-12-05","KBLM"
356,360,350,358,292000,"2025-12-08","KBLM"
356,356,352,354,112700,"2025-12-09","KBLM"
354,358,338,350,569700,"2025-12-10","KBLM"
350,350,340,344,132900,"2025-12-11","KBLM"
344,344,338,344,44800,"2025-12-12","KBLM"