"Open","High","Low","Close","Volume","Date","Emiten"
157,158,157,157,50000,"2007-01-02","KAEF"
164,176,161,164,26625500,"2007-01-03","KAEF"
167,170,155,156,2018500,"2007-01-04","KAEF"
156,172,156,170,10987000,"2007-01-05","KAEF"
170,178,168,170,7759500,"2007-01-08","KAEF"
169,171,165,169,2949500,"2007-01-09","KAEF"
167,171,161,161,2038000,"2007-01-10","KAEF"
161,165,160,161,2135500,"2007-01-11","KAEF"
154,159,153,154,1727000,"2007-01-12","KAEF"
161,164,159,161,1425000,"2007-01-15","KAEF"
164,165,156,164,3847500,"2007-01-16","KAEF"
164,165,164,164,263000,"2007-01-17","KAEF"
162,164,161,162,767500,"2007-01-18","KAEF"
162,163,160,162,489500,"2007-01-19","KAEF"
165,165,160,165,1390000,"2007-01-22","KAEF"
165,165,160,165,1689000,"2007-01-23","KAEF"
164,167,163,164,2533000,"2007-01-24","KAEF"
165,165,164,164,2028500,"2007-01-25","KAEF"
163,164,162,163,1589000,"2007-01-26","KAEF"
163,163,163,163,3,"2007-01-29","KAEF"
160,163,160,160,611500,"2007-01-30","KAEF"
160,160,160,160,1e+06,"2007-01-31","KAEF"
155,164,155,164,134500,"2007-02-01","KAEF"
160,164,163,160,170000,"2007-02-02","KAEF"
160,160,160,160,3,"2007-02-05","KAEF"
165,172,163,165,3256000,"2007-02-06","KAEF"
165,169,165,165,922000,"2007-02-07","KAEF"
165,166,165,165,973500,"2007-02-08","KAEF"
168,168,165,168,27000,"2007-02-09","KAEF"
162,165,162,162,200500,"2007-02-12","KAEF"
165,165,162,165,960000,"2007-02-13","KAEF"
165,167,165,165,1343000,"2007-02-14","KAEF"
167,167,165,167,552500,"2007-02-15","KAEF"
165,165,165,165,1070000,"2007-02-16","KAEF"
165,165,165,165,8e+05,"2007-02-19","KAEF"
168,170,165,168,2647500,"2007-02-20","KAEF"
168,170,168,168,839000,"2007-02-21","KAEF"
169,173,169,169,2043500,"2007-02-22","KAEF"
170,170,166,170,26500,"2007-02-23","KAEF"
168,168,166,168,12500,"2007-02-26","KAEF"
166,167,165,166,1272500,"2007-02-27","KAEF"
161,164,160,161,353500,"2007-02-28","KAEF"
163,163,163,163,218000,"2007-03-01","KAEF"
163,163,163,163,250000,"2007-03-02","KAEF"
162,164,162,162,2908500,"2007-03-05","KAEF"
163,163,162,163,1205500,"2007-03-06","KAEF"
164,164,162,164,408000,"2007-03-07","KAEF"
165,165,163,165,240000,"2007-03-08","KAEF"
164,167,164,164,603000,"2007-03-09","KAEF"
167,168,166,167,132000,"2007-03-12","KAEF"
168,170,165,168,291500,"2007-03-13","KAEF"
166,167,163,166,223500,"2007-03-14","KAEF"
166,169,165,166,408500,"2007-03-15","KAEF"
167,167,164,167,25500,"2007-03-16","KAEF"
167,167,167,167,10000,"2007-03-20","KAEF"
170,173,164,170,17501000,"2007-03-21","KAEF"
170,170,169,170,3480500,"2007-03-22","KAEF"
170,170,170,170,500,"2007-03-23","KAEF"
166,168,166,166,610000,"2007-03-26","KAEF"
167,170,166,167,265500,"2007-03-27","KAEF"
168,168,166,168,76000,"2007-03-28","KAEF"
168,168,166,168,200500,"2007-03-29","KAEF"
165,165,165,165,5e+05,"2007-03-30","KAEF"
167,167,165,167,400500,"2007-04-02","KAEF"
171,172,165,171,6224000,"2007-04-03","KAEF"
170,170,166,170,90500,"2007-04-04","KAEF"
168,168,166,168,56500,"2007-04-05","KAEF"
168,168,165,168,129000,"2007-04-09","KAEF"
167,167,167,167,75000,"2007-04-10","KAEF"
166,167,166,166,94500,"2007-04-11","KAEF"
170,170,167,170,3500,"2007-04-12","KAEF"
167,170,167,167,140000,"2007-04-13","KAEF"
166,166,166,166,72000,"2007-04-16","KAEF"
167,167,166,167,125000,"2007-04-17","KAEF"
168,172,166,168,1883000,"2007-04-18","KAEF"
169,170,167,169,96000,"2007-04-19","KAEF"
169,169,168,169,33500,"2007-04-20","KAEF"
170,171,167,170,1420000,"2007-04-23","KAEF"
168,169,165,168,635500,"2007-04-24","KAEF"
169,171,169,169,1125000,"2007-04-25","KAEF"
169,170,168,169,617500,"2007-04-26","KAEF"
170,172,168,170,2853000,"2007-04-27","KAEF"
172,173,170,172,945000,"2007-04-30","KAEF"
173,177,170,173,5699000,"2007-05-01","KAEF"
170,174,170,170,1734500,"2007-05-02","KAEF"
171,172,170,171,296000,"2007-05-03","KAEF"
170,172,170,172,739500,"2007-05-04","KAEF"
171,174,171,171,522500,"2007-05-07","KAEF"
170,172,170,170,102500,"2007-05-08","KAEF"
172,173,170,172,142500,"2007-05-09","KAEF"
173,176,172,173,2877500,"2007-05-10","KAEF"
173,173,170,173,375000,"2007-05-11","KAEF"
174,175,172,174,1410000,"2007-05-14","KAEF"
177,181,173,177,48400000,"2007-05-15","KAEF"
180,183,177,180,20206000,"2007-05-16","KAEF"
185,187,180,185,20741500,"2007-05-21","KAEF"
185,186,183,185,5448000,"2007-05-22","KAEF"
183,187,183,183,1410500,"2007-05-23","KAEF"
185,187,182,185,17646000,"2007-05-24","KAEF"
193,197,185,193,39308000,"2007-05-25","KAEF"
198,205,193,198,7731000,"2007-05-28","KAEF"
194,202,194,194,2216500,"2007-05-29","KAEF"
192,194,190,192,1045500,"2007-05-30","KAEF"
195,203,190,197,6605000,"2007-05-31","KAEF"
198,202,195,198,1062500,"2007-06-04","KAEF"
192,198,191,192,2085000,"2007-06-05","KAEF"
196,198,192,196,1096500,"2007-06-06","KAEF"
197,197,193,197,1664000,"2007-06-07","KAEF"
192,194,190,192,1171000,"2007-06-08","KAEF"
198,223,198,217,31856000,"2007-06-11","KAEF"
220,255,220,240,58135500,"2007-06-12","KAEF"
240,245,225,240,7483000,"2007-06-13","KAEF"
240,250,225,240,12484500,"2007-06-14","KAEF"
235,235,225,235,7553000,"2007-06-15","KAEF"
230,235,225,230,28125500,"2007-06-18","KAEF"
235,240,225,235,13682500,"2007-06-19","KAEF"
240,285,240,270,174535500,"2007-06-20","KAEF"
280,285,265,280,44922500,"2007-06-21","KAEF"
295,300,280,295,58488000,"2007-06-22","KAEF"
295,350,295,350,118533000,"2007-06-25","KAEF"
365,390,345,365,162412000,"2007-06-26","KAEF"
360,380,345,360,89976000,"2007-06-27","KAEF"
360,370,340,360,26410500,"2007-06-28","KAEF"
360,360,330,355,27619500,"2007-06-29","KAEF"
340,355,335,340,12415000,"2007-07-02","KAEF"
345,350,335,345,11141500,"2007-07-03","KAEF"
345,350,335,345,4530500,"2007-07-04","KAEF"
335,345,325,335,8034000,"2007-07-05","KAEF"
340,350,325,340,11784000,"2007-07-06","KAEF"
330,335,330,330,2133000,"2007-07-09","KAEF"
335,335,330,335,3318000,"2007-07-10","KAEF"
335,335,325,335,3798500,"2007-07-11","KAEF"
335,335,330,335,7140500,"2007-07-12","KAEF"
340,345,335,340,10460500,"2007-07-13","KAEF"
335,345,325,335,6627500,"2007-07-16","KAEF"
330,335,325,330,7683500,"2007-07-17","KAEF"
325,330,320,325,2020500,"2007-07-18","KAEF"
330,335,325,330,11610000,"2007-07-19","KAEF"
330,335,325,330,9443000,"2007-07-20","KAEF"
330,335,325,330,14831000,"2007-07-23","KAEF"
330,370,325,370,118828500,"2007-07-24","KAEF"
365,380,360,365,112577500,"2007-07-25","KAEF"
365,390,360,365,112582500,"2007-07-26","KAEF"
350,370,340,365,33396000,"2007-07-27","KAEF"
365,380,350,370,61756500,"2007-07-30","KAEF"
375,385,365,375,24365500,"2007-07-31","KAEF"
355,370,335,355,31961500,"2007-08-01","KAEF"
350,360,340,350,17958500,"2007-08-02","KAEF"
345,360,340,345,47752500,"2007-08-03","KAEF"
320,330,310,325,15040500,"2007-08-06","KAEF"
320,335,305,320,9052500,"2007-08-07","KAEF"
330,340,325,330,28019000,"2007-08-08","KAEF"
330,340,320,330,11650500,"2007-08-09","KAEF"
325,325,305,325,7747000,"2007-08-10","KAEF"
320,325,315,320,3,"2007-08-13","KAEF"
320,320,310,320,1567500,"2007-08-14","KAEF"
310,320,285,300,13623500,"2007-08-15","KAEF"
275,275,215,235,8701500,"2007-08-16","KAEF"
255,270,250,270,5271000,"2007-08-20","KAEF"
260,275,255,260,3091000,"2007-08-21","KAEF"
260,280,255,280,4001000,"2007-08-22","KAEF"
285,310,285,300,7684000,"2007-08-23","KAEF"
285,320,285,320,1289500,"2007-08-24","KAEF"
320,335,310,320,2272500,"2007-08-27","KAEF"
305,320,305,305,3816000,"2007-08-28","KAEF"
295,315,290,315,2118000,"2007-08-29","KAEF"
315,320,305,315,3371000,"2007-08-30","KAEF"
330,330,315,330,5803500,"2007-08-31","KAEF"
330,330,325,330,5842500,"2007-09-03","KAEF"
335,335,325,335,4235000,"2007-09-04","KAEF"
330,335,320,330,2319000,"2007-09-05","KAEF"
335,340,315,335,4358000,"2007-09-06","KAEF"
340,340,335,340,1602500,"2007-09-07","KAEF"
330,335,325,335,4848500,"2007-09-10","KAEF"
335,335,325,335,1711500,"2007-09-11","KAEF"
330,330,325,330,874500,"2007-09-12","KAEF"
330,330,320,330,246500,"2007-09-13","KAEF"
335,335,325,335,4850000,"2007-09-14","KAEF"
330,335,325,330,2705000,"2007-09-17","KAEF"
335,335,320,335,9111000,"2007-09-18","KAEF"
335,340,325,335,21193000,"2007-09-19","KAEF"
335,335,325,335,18392000,"2007-09-20","KAEF"
335,340,330,335,23872500,"2007-09-21","KAEF"
335,335,325,330,12731500,"2007-09-24","KAEF"
335,335,325,335,7935500,"2007-09-25","KAEF"
335,335,325,335,3719000,"2007-09-26","KAEF"
325,330,325,325,1277500,"2007-09-27","KAEF"
330,335,325,330,4054000,"2007-09-28","KAEF"
330,330,320,330,16344000,"2007-10-01","KAEF"
325,330,325,325,3612000,"2007-10-02","KAEF"
330,330,320,330,9160000,"2007-10-03","KAEF"
330,330,325,330,7854500,"2007-10-04","KAEF"
330,330,325,330,2254500,"2007-10-05","KAEF"
330,330,325,330,3021500,"2007-10-08","KAEF"
330,330,325,330,4214000,"2007-10-09","KAEF"
340,350,330,340,18427000,"2007-10-10","KAEF"
345,345,330,345,9140500,"2007-10-11","KAEF"
335,340,330,335,3448500,"2007-10-17","KAEF"
330,335,320,330,3223000,"2007-10-18","KAEF"
325,325,310,325,1970500,"2007-10-19","KAEF"
295,315,295,310,3463500,"2007-10-22","KAEF"
315,335,310,335,3640000,"2007-10-23","KAEF"
320,335,315,320,4163500,"2007-10-24","KAEF"
330,330,315,330,1300000,"2007-10-25","KAEF"
330,330,320,330,1071000,"2007-10-26","KAEF"
330,330,320,330,1643000,"2007-10-29","KAEF"
330,325,315,325,1377000,"2007-10-30","KAEF"
325,325,315,325,406500,"2007-10-31","KAEF"
320,320,310,320,4485500,"2007-11-01","KAEF"
315,330,315,325,3762000,"2007-11-02","KAEF"
320,325,315,325,1767500,"2007-11-05","KAEF"
325,325,315,325,1051500,"2007-11-06","KAEF"
315,320,315,320,8616000,"2007-11-07","KAEF"
320,320,305,320,3067500,"2007-11-08","KAEF"
320,320,310,320,3202500,"2007-11-09","KAEF"
315,315,305,315,1616000,"2007-11-12","KAEF"
315,315,305,315,1236500,"2007-11-13","KAEF"
310,315,305,310,651000,"2007-11-14","KAEF"
315,315,310,315,1395000,"2007-11-15","KAEF"
310,315,305,310,595000,"2007-11-16","KAEF"
310,320,305,310,6138000,"2007-11-19","KAEF"
295,305,295,305,567000,"2007-11-20","KAEF"
300,310,290,310,1843000,"2007-11-21","KAEF"
290,305,290,290,4325000,"2007-11-22","KAEF"
290,295,285,285,461500,"2007-11-23","KAEF"
285,295,285,295,226000,"2007-11-26","KAEF"
300,300,290,300,1131500,"2007-11-27","KAEF"
300,310,295,300,2048500,"2007-11-28","KAEF"
305,310,300,305,4218000,"2007-11-29","KAEF"
305,310,300,305,1957000,"2007-11-30","KAEF"
295,305,295,295,774500,"2007-12-03","KAEF"
295,300,285,295,7639000,"2007-12-04","KAEF"
300,300,290,300,1073500,"2007-12-05","KAEF"
300,340,300,325,27977500,"2007-12-06","KAEF"
325,335,315,325,3893500,"2007-12-07","KAEF"
325,330,315,325,4537500,"2007-12-10","KAEF"
325,325,315,325,1831000,"2007-12-11","KAEF"
320,325,315,325,4510000,"2007-12-12","KAEF"
325,330,320,325,6811000,"2007-12-13","KAEF"
325,325,315,320,122500,"2007-12-14","KAEF"
325,325,305,315,5318000,"2007-12-17","KAEF"
310,315,305,315,2368500,"2007-12-18","KAEF"
290,305,290,290,9284500,"2007-12-19","KAEF"
295,300,290,300,1015500,"2007-12-26","KAEF"
300,305,295,305,759500,"2007-12-27","KAEF"
305,305,300,305,3586500,"2007-12-28","KAEF"
305,305,305,305,0,"2007-12-31","KAEF"
300,310,300,305,1290000,"2008-01-02","KAEF"
305,310,300,305,783500,"2008-01-03","KAEF"
310,310,300,310,2507000,"2008-01-04","KAEF"
310,310,300,310,787000,"2008-01-07","KAEF"
305,305,300,305,796000,"2008-01-08","KAEF"
295,305,285,295,14283500,"2008-01-09","KAEF"
295,295,285,295,1664000,"2008-01-14","KAEF"
285,290,280,285,1606000,"2008-01-15","KAEF"
280,280,270,280,2471000,"2008-01-16","KAEF"
280,285,275,280,1911500,"2008-01-17","KAEF"
270,275,270,270,834000,"2008-01-18","KAEF"
275,275,250,260,1200500,"2008-01-21","KAEF"
245,250,200,245,1415000,"2008-01-22","KAEF"
255,270,250,255,1677500,"2008-01-23","KAEF"
260,270,255,260,958000,"2008-01-24","KAEF"
265,285,260,280,4705500,"2008-01-25","KAEF"
265,305,265,305,2239500,"2008-01-28","KAEF"
300,305,290,300,2549500,"2008-01-29","KAEF"
300,300,285,300,771000,"2008-01-30","KAEF"
290,305,290,305,1660000,"2008-01-31","KAEF"
290,295,290,290,1324000,"2008-02-01","KAEF"
290,300,290,290,4815500,"2008-02-04","KAEF"
290,290,285,290,778500,"2008-02-05","KAEF"
290,285,275,285,724500,"2008-02-06","KAEF"
285,290,270,280,1110500,"2008-02-11","KAEF"
275,285,270,275,695500,"2008-02-12","KAEF"
280,280,275,280,1078000,"2008-02-13","KAEF"
280,280,260,265,16587000,"2008-02-14","KAEF"
260,270,260,270,2476500,"2008-02-15","KAEF"
265,270,260,270,1245500,"2008-02-18","KAEF"
270,270,265,270,1624500,"2008-02-19","KAEF"
255,270,250,255,6502000,"2008-02-20","KAEF"
260,260,250,260,1996000,"2008-02-21","KAEF"
255,260,255,255,135500,"2008-02-22","KAEF"
265,265,255,265,541500,"2008-02-25","KAEF"
260,265,255,265,631500,"2008-02-26","KAEF"
260,265,260,260,144000,"2008-02-27","KAEF"
260,260,255,260,417500,"2008-02-28","KAEF"
255,255,250,255,61500,"2008-02-29","KAEF"
250,255,245,250,328000,"2008-03-03","KAEF"
240,255,240,255,645500,"2008-03-04","KAEF"
255,255,245,255,426000,"2008-03-05","KAEF"
245,250,235,245,1256000,"2008-03-06","KAEF"
235,235,225,235,1032500,"2008-03-10","KAEF"
235,235,225,235,711000,"2008-03-11","KAEF"
235,235,225,235,116000,"2008-03-12","KAEF"
220,225,220,220,381000,"2008-03-13","KAEF"
225,230,180,185,9211000,"2008-03-14","KAEF"
180,180,174,180,757500,"2008-03-17","KAEF"
173,180,159,174,3664000,"2008-03-18","KAEF"
175,180,170,171,1119500,"2008-03-19","KAEF"
179,179,174,179,619000,"2008-03-24","KAEF"
180,184,175,180,1213500,"2008-03-25","KAEF"
179,180,174,179,314000,"2008-03-26","KAEF"
179,180,175,179,791000,"2008-03-27","KAEF"
179,180,177,179,343000,"2008-03-28","KAEF"
179,180,179,179,296500,"2008-03-31","KAEF"
179,185,171,185,5702500,"2008-04-01","KAEF"
186,190,170,172,35179000,"2008-04-02","KAEF"
165,172,163,165,703000,"2008-04-03","KAEF"
164,167,162,167,825000,"2008-04-04","KAEF"
170,170,160,167,1025000,"2008-04-07","KAEF"
164,167,161,164,1180000,"2008-04-08","KAEF"
155,163,151,155,2293500,"2008-04-09","KAEF"
155,155,150,155,1647000,"2008-04-10","KAEF"
165,169,158,165,13791500,"2008-04-11","KAEF"
164,164,157,164,221500,"2008-04-14","KAEF"
164,170,160,164,1160500,"2008-04-15","KAEF"
160,160,160,160,105000,"2008-04-16","KAEF"
163,164,156,163,460500,"2008-04-17","KAEF"
164,166,160,164,1506500,"2008-04-18","KAEF"
164,166,160,164,648000,"2008-04-21","KAEF"
155,164,154,164,524500,"2008-04-22","KAEF"
165,165,159,165,185000,"2008-04-23","KAEF"
161,165,160,161,310000,"2008-04-24","KAEF"
160,160,153,160,211000,"2008-04-25","KAEF"
163,163,159,163,241500,"2008-04-28","KAEF"
162,163,160,163,265500,"2008-04-29","KAEF"
161,161,151,153,7599000,"2008-04-30","KAEF"
153,155,152,154,546000,"2008-05-05","KAEF"
152,154,150,154,2798000,"2008-05-06","KAEF"
151,154,151,153,631000,"2008-05-07","KAEF"
152,153,151,153,1253000,"2008-05-08","KAEF"
155,199,155,161,17358500,"2008-05-09","KAEF"
161,162,153,156,5893500,"2008-05-12","KAEF"
158,164,157,160,6212500,"2008-05-13","KAEF"
160,162,159,160,1757000,"2008-05-14","KAEF"
163,163,157,161,5157000,"2008-05-15","KAEF"
161,163,160,162,2869000,"2008-05-16","KAEF"
170,170,159,159,14847000,"2008-05-21","KAEF"
160,167,160,164,6906500,"2008-05-22","KAEF"
164,168,162,165,3976000,"2008-05-23","KAEF"
166,166,158,163,1041000,"2008-05-26","KAEF"
164,164,160,164,1891500,"2008-05-27","KAEF"
168,176,165,169,12472000,"2008-05-28","KAEF"
170,172,167,168,3825500,"2008-05-29","KAEF"
168,170,165,166,1734500,"2008-05-30","KAEF"
167,167,164,167,1815000,"2008-06-02","KAEF"
165,165,161,165,1009000,"2008-06-03","KAEF"
165,166,162,165,766000,"2008-06-04","KAEF"
166,166,163,166,868000,"2008-06-05","KAEF"
165,165,164,165,190000,"2008-06-06","KAEF"
160,163,160,162,1192000,"2008-06-09","KAEF"
161,163,159,162,1378000,"2008-06-10","KAEF"
162,162,159,162,552000,"2008-06-11","KAEF"
161,161,160,161,150500,"2008-06-12","KAEF"
162,163,160,162,246500,"2008-06-13","KAEF"
160,162,158,160,2038500,"2008-06-16","KAEF"
162,162,159,162,1114000,"2008-06-17","KAEF"
158,160,157,158,877000,"2008-06-18","KAEF"
160,160,155,160,373000,"2008-06-19","KAEF"
158,161,153,158,2759500,"2008-06-20","KAEF"
157,158,156,157,330000,"2008-06-23","KAEF"
157,157,155,157,539000,"2008-06-24","KAEF"
155,158,154,155,592500,"2008-06-25","KAEF"
155,155,153,155,360000,"2008-06-26","KAEF"
155,155,152,155,572000,"2008-06-27","KAEF"
150,155,150,150,3708500,"2008-06-30","KAEF"
151,153,150,151,656000,"2008-07-01","KAEF"
151,152,150,151,916500,"2008-07-02","KAEF"
149,149,145,149,2411500,"2008-07-03","KAEF"
151,151,146,151,496000,"2008-07-04","KAEF"
148,150,146,148,512500,"2008-07-07","KAEF"
149,149,146,149,750000,"2008-07-08","KAEF"
150,150,145,150,212000,"2008-07-09","KAEF"
149,149,145,149,365000,"2008-07-10","KAEF"
149,149,146,149,202000,"2008-07-11","KAEF"
148,148,144,148,649000,"2008-07-14","KAEF"
145,148,143,145,621000,"2008-07-15","KAEF"
145,147,140,145,533000,"2008-07-16","KAEF"
145,145,140,145,1094000,"2008-07-17","KAEF"
143,147,140,143,1562500,"2008-07-18","KAEF"
144,144,141,144,418500,"2008-07-21","KAEF"
145,145,140,145,888000,"2008-07-22","KAEF"
145,145,139,145,2305500,"2008-07-23","KAEF"
147,147,143,147,655500,"2008-07-24","KAEF"
147,147,142,147,584500,"2008-07-25","KAEF"
146,148,140,146,2425000,"2008-07-28","KAEF"
146,146,143,146,795000,"2008-07-29","KAEF"
146,147,145,146,133500,"2008-07-31","KAEF"
145,148,140,145,3994000,"2008-08-01","KAEF"
146,146,144,146,863500,"2008-08-04","KAEF"
143,147,143,143,792000,"2008-08-05","KAEF"
145,145,141,145,697500,"2008-08-06","KAEF"
143,145,142,143,679000,"2008-08-07","KAEF"
142,145,142,142,1348500,"2008-08-08","KAEF"
144,144,141,144,215000,"2008-08-11","KAEF"
140,145,140,140,1267500,"2008-08-12","KAEF"
141,141,138,141,1375000,"2008-08-13","KAEF"
144,144,142,144,118500,"2008-08-14","KAEF"
143,143,138,143,635000,"2008-08-15","KAEF"
140,140,137,140,366000,"2008-08-19","KAEF"
142,142,140,142,571000,"2008-08-20","KAEF"
144,144,140,144,1742000,"2008-08-21","KAEF"
141,144,141,141,76000,"2008-08-22","KAEF"
141,145,141,141,10500,"2008-08-25","KAEF"
139,140,139,139,265000,"2008-08-26","KAEF"
140,140,139,140,132000,"2008-08-27","KAEF"
143,143,140,143,103500,"2008-08-28","KAEF"
140,145,140,140,65500,"2008-08-29","KAEF"
140,140,140,140,10000,"2008-09-01","KAEF"
142,142,140,142,25500,"2008-09-02","KAEF"
141,142,139,141,25500,"2008-09-03","KAEF"
137,139,137,137,297500,"2008-09-04","KAEF"
135,138,135,135,445000,"2008-09-05","KAEF"
140,140,136,140,244000,"2008-09-08","KAEF"
133,135,133,133,383000,"2008-09-09","KAEF"
130,134,125,130,1057500,"2008-09-10","KAEF"
130,130,130,130,2,"2008-09-11","KAEF"
133,133,125,133,1032000,"2008-09-12","KAEF"
120,127,120,120,1597500,"2008-09-15","KAEF"
109,118,100,109,1419500,"2008-09-16","KAEF"
110,120,110,119,95500,"2008-09-17","KAEF"
110,119,107,118,148500,"2008-09-18","KAEF"
119,120,112,119,164500,"2008-09-19","KAEF"
115,119,115,115,269500,"2008-09-22","KAEF"
117,117,115,117,272500,"2008-09-23","KAEF"
118,118,110,118,198500,"2008-09-24","KAEF"
118,118,111,118,650500,"2008-09-25","KAEF"
117,118,111,117,135500,"2008-09-26","KAEF"
100,112,100,100,820500,"2008-10-06","KAEF"
99,105,91,105,445500,"2008-10-07","KAEF"
101,101,83,83,617500,"2008-10-08","KAEF"
83,83,83,83,0,"2008-10-09","KAEF"
83,83,83,83,0,"2008-10-10","KAEF"
90,91,83,90,1,"2008-10-13","KAEF"
99,99,97,99,2615000,"2008-10-14","KAEF"
96,105,96,96,1579500,"2008-10-15","KAEF"
90,99,90,99,363000,"2008-10-16","KAEF"
98,99,95,98,56500,"2008-10-17","KAEF"
99,100,94,99,159000,"2008-10-20","KAEF"
97,98,94,97,257500,"2008-10-21","KAEF"
97,97,90,90,196000,"2008-10-22","KAEF"
95,95,86,95,345500,"2008-10-23","KAEF"
90,90,86,86,1572000,"2008-10-24","KAEF"
78,80,78,78,2244500,"2008-10-27","KAEF"
71,84,71,84,1969000,"2008-10-28","KAEF"
85,85,76,78,423000,"2008-10-29","KAEF"
81,85,78,81,918500,"2008-10-30","KAEF"
80,85,80,80,2154500,"2008-10-31","KAEF"
83,84,80,83,1260500,"2008-11-03","KAEF"
84,88,80,84,969500,"2008-11-04","KAEF"
80,87,80,80,1515500,"2008-11-05","KAEF"
80,85,78,80,1729000,"2008-11-06","KAEF"
80,80,80,80,46000,"2008-11-07","KAEF"
79,80,79,79,663500,"2008-11-10","KAEF"
82,83,79,82,1308500,"2008-11-11","KAEF"
82,83,79,82,119000,"2008-11-12","KAEF"
83,83,80,83,1e+06,"2008-11-13","KAEF"
80,80,80,80,327500,"2008-11-14","KAEF"
86,87,79,79,568000,"2008-11-17","KAEF"
76,77,75,76,487500,"2008-11-18","KAEF"
79,79,73,79,218500,"2008-11-19","KAEF"
79,79,79,79,2,"2008-11-20","KAEF"
73,75,72,73,901000,"2008-11-21","KAEF"
76,76,70,71,1120000,"2008-11-24","KAEF"
70,70,68,70,240000,"2008-11-25","KAEF"
70,74,70,70,851500,"2008-11-26","KAEF"
69,74,69,69,1445500,"2008-11-27","KAEF"
70,72,70,72,659500,"2008-11-28","KAEF"
67,72,67,72,60000,"2008-12-01","KAEF"
69,70,66,69,422500,"2008-12-02","KAEF"
70,70,69,70,262500,"2008-12-03","KAEF"
65,70,65,70,125000,"2008-12-04","KAEF"
67,67,66,67,126000,"2008-12-05","KAEF"
66,70,66,70,165500,"2008-12-09","KAEF"
71,72,69,71,232000,"2008-12-10","KAEF"
73,73,69,73,306500,"2008-12-11","KAEF"
70,70,67,70,153000,"2008-12-12","KAEF"
71,71,69,71,225000,"2008-12-15","KAEF"
71,74,71,71,96000,"2008-12-16","KAEF"
70,71,70,70,716500,"2008-12-17","KAEF"
72,82,72,76,2156500,"2008-12-18","KAEF"
76,87,76,82,2778500,"2008-12-19","KAEF"
83,83,75,77,614000,"2008-12-22","KAEF"
76,76,76,76,10500,"2008-12-23","KAEF"
79,80,77,79,212000,"2008-12-24","KAEF"
76,76,75,76,703500,"2008-12-30","KAEF"
76,76,76,76,0,"2008-12-31","KAEF"
76,78,76,76,80500,"2009-01-05","KAEF"
78,80,76,79,280500,"2009-01-06","KAEF"
75,80,75,75,1536500,"2009-01-07","KAEF"
72,76,72,76,163500,"2009-01-08","KAEF"
72,85,72,81,8840000,"2009-01-09","KAEF"
80,88,79,80,7966000,"2009-01-12","KAEF"
79,83,78,79,1619500,"2009-01-13","KAEF"
76,79,76,76,931000,"2009-01-14","KAEF"
74,74,70,74,237000,"2009-01-15","KAEF"
77,77,72,77,443500,"2009-01-16","KAEF"
73,75,73,73,1955000,"2009-01-19","KAEF"
75,78,74,75,2882000,"2009-01-20","KAEF"
73,75,73,73,232000,"2009-01-21","KAEF"
73,73,73,73,54000,"2009-01-22","KAEF"
74,74,71,74,145500,"2009-01-23","KAEF"
75,75,71,75,160500,"2009-01-27","KAEF"
74,74,73,74,9000,"2009-01-28","KAEF"
72,72,72,72,1e+05,"2009-01-29","KAEF"
70,75,70,74,723000,"2009-01-30","KAEF"
73,75,72,73,337500,"2009-02-02","KAEF"
73,74,73,73,253000,"2009-02-03","KAEF"
75,79,75,75,2189000,"2009-02-04","KAEF"
75,79,75,75,2298500,"2009-02-05","KAEF"
75,77,75,75,151500,"2009-02-06","KAEF"
75,77,75,75,345000,"2009-02-09","KAEF"
79,81,75,79,11273000,"2009-02-10","KAEF"
75,79,75,75,1485000,"2009-02-11","KAEF"
75,78,75,75,2149500,"2009-02-12","KAEF"
77,79,76,77,2179000,"2009-02-13","KAEF"
75,79,75,75,1575000,"2009-02-16","KAEF"
75,79,75,75,3196500,"2009-02-17","KAEF"
76,78,76,76,1181000,"2009-02-18","KAEF"
76,79,76,76,3121500,"2009-02-19","KAEF"
78,78,76,78,503500,"2009-02-20","KAEF"
77,77,76,77,113000,"2009-02-23","KAEF"
76,78,76,76,337500,"2009-02-24","KAEF"
78,78,75,78,1194500,"2009-02-25","KAEF"
76,77,76,76,464500,"2009-02-26","KAEF"
76,76,76,76,285500,"2009-02-27","KAEF"
75,76,72,75,870000,"2009-03-02","KAEF"
72,76,72,76,605500,"2009-03-03","KAEF"
74,74,74,74,87000,"2009-03-04","KAEF"
76,76,74,76,27500,"2009-03-05","KAEF"
75,75,75,75,9000,"2009-03-06","KAEF"
73,75,73,73,501500,"2009-03-10","KAEF"
75,77,74,75,519000,"2009-03-11","KAEF"
77,77,73,73,801000,"2009-03-12","KAEF"
75,76,73,75,857500,"2009-03-13","KAEF"
75,75,73,75,348000,"2009-03-16","KAEF"
75,77,75,75,358500,"2009-03-17","KAEF"
77,101,76,101,40094500,"2009-03-18","KAEF"
107,136,105,136,33259000,"2009-03-19","KAEF"
150,183,145,150,66910500,"2009-03-20","KAEF"
148,148,108,115,11280000,"2009-03-23","KAEF"
122,128,114,122,9154500,"2009-03-24","KAEF"
121,129,120,121,5163500,"2009-03-25","KAEF"
124,126,122,124,4227500,"2009-03-27","KAEF"
119,124,115,119,1870000,"2009-03-30","KAEF"
122,126,117,122,4305500,"2009-03-31","KAEF"
126,132,122,126,8275000,"2009-04-01","KAEF"
128,130,125,128,2334000,"2009-04-02","KAEF"
125,132,125,125,6822500,"2009-04-03","KAEF"
127,133,125,127,12416500,"2009-04-06","KAEF"
130,131,123,130,7735000,"2009-04-07","KAEF"
126,134,125,126,7185500,"2009-04-08","KAEF"
126,126,126,126,0,"2009-04-09","KAEF"
126,128,125,126,4851500,"2009-04-13","KAEF"
126,128,124,126,2978500,"2009-04-14","KAEF"
125,155,124,154,39995500,"2009-04-15","KAEF"
156,160,130,141,37076000,"2009-04-16","KAEF"
141,148,133,138,3931000,"2009-04-17","KAEF"
136,138,133,136,2299000,"2009-04-20","KAEF"
135,139,130,135,2184000,"2009-04-22","KAEF"
132,136,131,132,240000,"2009-04-23","KAEF"
131,137,129,131,505500,"2009-04-24","KAEF"
130,137,128,130,1983500,"2009-04-27","KAEF"
139,147,131,139,17769000,"2009-04-28","KAEF"
140,157,140,157,19798000,"2009-04-29","KAEF"
155,169,155,155,47375500,"2009-04-30","KAEF"
152,161,148,152,5143000,"2009-05-01","KAEF"
152,157,152,152,8314000,"2009-05-04","KAEF"
148,158,148,148,22156500,"2009-05-05","KAEF"
149,154,148,149,3517000,"2009-05-06","KAEF"
146,151,146,146,3679500,"2009-05-07","KAEF"
150,152,145,150,2684500,"2009-05-08","KAEF"
149,154,148,149,6104500,"2009-05-11","KAEF"
148,151,146,148,897000,"2009-05-12","KAEF"
150,155,146,150,10295000,"2009-05-13","KAEF"
147,154,147,147,2610500,"2009-05-14","KAEF"
144,152,135,144,2731000,"2009-05-15","KAEF"
143,148,141,143,2088000,"2009-05-18","KAEF"
145,150,144,145,8794000,"2009-05-19","KAEF"
145,147,144,145,2024500,"2009-05-20","KAEF"
145,145,145,145,0,"2009-05-21","KAEF"
146,147,141,146,573500,"2009-05-22","KAEF"
149,153,146,149,5762500,"2009-05-25","KAEF"
145,151,145,145,844000,"2009-05-26","KAEF"
150,151,148,150,3277000,"2009-05-27","KAEF"
146,150,145,146,1677500,"2009-05-28","KAEF"
148,150,146,148,1090500,"2009-05-29","KAEF"
146,149,146,146,1747000,"2009-06-01","KAEF"
149,150,145,149,7129000,"2009-06-02","KAEF"
149,153,148,149,7356500,"2009-06-03","KAEF"
150,151,147,150,2019500,"2009-06-04","KAEF"
152,159,151,152,25743500,"2009-06-05","KAEF"
151,155,150,151,6023000,"2009-06-08","KAEF"
152,156,151,152,3339500,"2009-06-09","KAEF"
154,159,152,154,7891000,"2009-06-10","KAEF"
153,157,152,153,2234500,"2009-06-11","KAEF"
154,156,153,154,5488000,"2009-06-12","KAEF"
156,183,152,169,153765000,"2009-06-15","KAEF"
173,176,161,162,28995000,"2009-06-16","KAEF"
163,173,162,163,33622500,"2009-06-17","KAEF"
167,170,156,156,13077500,"2009-06-18","KAEF"
154,163,152,154,8716000,"2009-06-19","KAEF"
155,160,151,155,8125500,"2009-06-22","KAEF"
158,158,145,150,8840000,"2009-06-23","KAEF"
154,157,151,154,6256000,"2009-06-24","KAEF"
157,158,153,157,5315000,"2009-06-25","KAEF"
156,157,148,156,1264000,"2009-06-26","KAEF"
153,155,153,153,73500,"2009-06-29","KAEF"
154,155,151,154,1214500,"2009-06-30","KAEF"
154,158,150,154,4264500,"2009-07-01","KAEF"
152,156,151,152,1598500,"2009-07-02","KAEF"
153,153,149,153,962000,"2009-07-03","KAEF"
146,155,146,146,3015500,"2009-07-06","KAEF"
147,153,145,147,13310500,"2009-07-07","KAEF"
147,147,147,147,0,"2009-07-08","KAEF"
150,151,147,150,3856500,"2009-07-09","KAEF"
148,151,144,147,2943500,"2009-07-10","KAEF"
145,151,140,145,2673000,"2009-07-13","KAEF"
147,148,142,147,9e+05,"2009-07-14","KAEF"
152,152,146,152,6898500,"2009-07-15","KAEF"
146,155,146,146,5947500,"2009-07-16","KAEF"
144,149,143,144,3073500,"2009-07-17","KAEF"
144,144,144,144,0,"2009-07-20","KAEF"
146,148,144,146,1637500,"2009-07-21","KAEF"
147,147,145,147,684500,"2009-07-22","KAEF"
148,151,145,148,7701000,"2009-07-23","KAEF"
149,151,147,149,1923500,"2009-07-24","KAEF"
152,153,148,152,5475000,"2009-07-27","KAEF"
153,156,151,153,8168500,"2009-07-28","KAEF"
152,153,149,152,2110500,"2009-07-29","KAEF"
152,153,150,152,1775000,"2009-07-30","KAEF"
152,154,150,152,2186000,"2009-07-31","KAEF"
153,153,150,153,2119000,"2009-08-03","KAEF"
150,155,150,150,2075500,"2009-08-04","KAEF"
153,156,151,153,7525000,"2009-08-05","KAEF"
153,155,151,153,2066000,"2009-08-06","KAEF"
151,153,150,151,2299500,"2009-08-07","KAEF"
153,154,150,153,2062500,"2009-08-10","KAEF"
152,154,151,152,895500,"2009-08-11","KAEF"
150,153,149,152,2629000,"2009-08-12","KAEF"
151,154,151,151,1847500,"2009-08-13","KAEF"
152,153,150,152,990500,"2009-08-14","KAEF"
150,152,149,150,616000,"2009-08-18","KAEF"
146,152,146,146,2631500,"2009-08-19","KAEF"
148,150,148,148,142500,"2009-08-20","KAEF"
149,149,147,149,141500,"2009-08-21","KAEF"
149,149,149,149,439500,"2009-08-24","KAEF"
147,149,147,147,966000,"2009-08-25","KAEF"
149,150,147,149,2782500,"2009-08-26","KAEF"
148,151,147,148,2179500,"2009-08-27","KAEF"
149,149,146,149,2809500,"2009-08-28","KAEF"
148,148,145,148,363500,"2009-08-31","KAEF"
146,152,140,146,914000,"2009-09-01","KAEF"
146,146,142,146,1010000,"2009-09-02","KAEF"
147,148,146,147,440000,"2009-09-03","KAEF"
150,153,146,150,4126000,"2009-09-04","KAEF"
151,152,147,151,748500,"2009-09-07","KAEF"
148,152,147,148,437000,"2009-09-08","KAEF"
148,149,145,148,2395000,"2009-09-09","KAEF"
148,154,145,148,4280500,"2009-09-10","KAEF"
146,149,146,146,654500,"2009-09-11","KAEF"
145,149,145,145,1306500,"2009-09-14","KAEF"
148,148,146,148,1476500,"2009-09-15","KAEF"
148,148,146,148,681500,"2009-09-16","KAEF"
149,153,148,149,4637500,"2009-09-17","KAEF"
150,150,150,150,1310500,"2009-09-24","KAEF"
150,150,148,150,568500,"2009-09-25","KAEF"
150,151,148,150,671000,"2009-09-28","KAEF"
149,153,149,149,3022500,"2009-09-29","KAEF"
150,154,149,150,6987500,"2009-09-30","KAEF"
149,152,149,149,946000,"2009-10-01","KAEF"
149,150,147,149,1054000,"2009-10-02","KAEF"
151,152,150,151,1148500,"2009-10-05","KAEF"
149,151,148,149,882500,"2009-10-06","KAEF"
147,152,147,147,2206500,"2009-10-07","KAEF"
148,150,146,148,408000,"2009-10-08","KAEF"
148,149,147,148,353500,"2009-10-09","KAEF"
146,148,146,146,482000,"2009-10-12","KAEF"
147,147,145,147,1280000,"2009-10-13","KAEF"
145,147,144,145,5130500,"2009-10-14","KAEF"
145,149,144,145,2360000,"2009-10-15","KAEF"
146,149,145,146,2960000,"2009-10-16","KAEF"
146,146,145,146,963500,"2009-10-19","KAEF"
145,147,145,145,647000,"2009-10-20","KAEF"
145,146,143,145,483500,"2009-10-21","KAEF"
143,148,143,143,1762500,"2009-10-22","KAEF"
143,146,141,143,1182000,"2009-10-23","KAEF"
142,145,142,142,248500,"2009-10-26","KAEF"
141,149,140,141,2245000,"2009-10-27","KAEF"
135,143,132,135,1811000,"2009-10-28","KAEF"
134,134,130,134,778000,"2009-10-29","KAEF"
136,139,133,136,1044500,"2009-10-30","KAEF"
136,137,133,136,1998500,"2009-11-02","KAEF"
129,134,129,129,1487000,"2009-11-03","KAEF"
132,134,130,132,2502000,"2009-11-04","KAEF"
132,132,130,132,540500,"2009-11-05","KAEF"
129,133,129,129,1430500,"2009-11-06","KAEF"
129,131,129,129,178500,"2009-11-09","KAEF"
129,133,128,129,357000,"2009-11-10","KAEF"
128,129,126,128,298000,"2009-11-11","KAEF"
127,131,127,127,341000,"2009-11-12","KAEF"
129,131,128,129,528500,"2009-11-13","KAEF"
131,132,129,131,1284500,"2009-11-16","KAEF"
131,131,129,131,1825500,"2009-11-17","KAEF"
132,132,130,132,651500,"2009-11-18","KAEF"
132,132,131,132,952500,"2009-11-19","KAEF"
132,133,130,132,692500,"2009-11-20","KAEF"
130,132,130,130,968500,"2009-11-23","KAEF"
130,131,130,130,178000,"2009-11-24","KAEF"
129,130,129,129,70000,"2009-11-25","KAEF"
125,129,124,125,407500,"2009-11-26","KAEF"
129,129,120,129,298000,"2009-11-30","KAEF"
124,128,124,124,107500,"2009-12-01","KAEF"
125,128,125,126,293000,"2009-12-02","KAEF"
126,128,126,128,163000,"2009-12-03","KAEF"
127,128,126,127,466500,"2009-12-04","KAEF"
126,128,126,127,141000,"2009-12-07","KAEF"
126,131,126,129,1019000,"2009-12-08","KAEF"
128,131,126,128,1875000,"2009-12-09","KAEF"
127,127,126,127,298500,"2009-12-10","KAEF"
129,129,126,129,107000,"2009-12-11","KAEF"
126,127,126,126,294000,"2009-12-14","KAEF"
125,127,125,125,588500,"2009-12-15","KAEF"
126,127,125,126,487000,"2009-12-16","KAEF"
125,127,125,125,549500,"2009-12-17","KAEF"
123,125,122,123,804000,"2009-12-21","KAEF"
126,127,124,126,410000,"2009-12-22","KAEF"
124,124,124,124,51000,"2009-12-23","KAEF"
125,126,125,126,1500,"2009-12-28","KAEF"
127,127,126,127,3500,"2009-12-29","KAEF"
127,127,126,127,340500,"2009-12-30","KAEF"
127,129,127,127,323000,"2010-01-04","KAEF"
130,130,128,130,189000,"2010-01-05","KAEF"
134,135,128,134,2563500,"2010-01-06","KAEF"
130,134,129,130,755500,"2010-01-07","KAEF"
133,133,129,133,670500,"2010-01-08","KAEF"
132,132,130,132,618000,"2010-01-11","KAEF"
131,132,130,131,488000,"2010-01-12","KAEF"
132,132,130,132,334500,"2010-01-13","KAEF"
132,134,131,132,412000,"2010-01-14","KAEF"
130,133,129,130,922500,"2010-01-15","KAEF"
129,130,128,129,255500,"2010-01-18","KAEF"
130,131,129,130,283000,"2010-01-19","KAEF"
130,132,129,130,260500,"2010-01-20","KAEF"
129,130,129,129,379500,"2010-01-21","KAEF"
129,129,127,129,239000,"2010-01-22","KAEF"
128,131,128,128,621500,"2010-01-25","KAEF"
129,132,127,129,1325000,"2010-01-26","KAEF"
128,131,127,128,356000,"2010-01-27","KAEF"
130,131,129,130,604500,"2010-01-28","KAEF"
130,130,127,130,209000,"2010-01-29","KAEF"
128,131,127,128,251500,"2010-02-01","KAEF"
127,129,127,127,166500,"2010-02-02","KAEF"
129,133,128,129,2194500,"2010-02-03","KAEF"
128,129,128,128,220000,"2010-02-04","KAEF"
124,129,124,124,843500,"2010-02-05","KAEF"
124,126,123,124,563500,"2010-02-08","KAEF"
124,126,123,124,701500,"2010-02-09","KAEF"
126,126,122,126,2031000,"2010-02-10","KAEF"
124,125,123,124,861000,"2010-02-11","KAEF"
125,125,123,125,194000,"2010-02-12","KAEF"
125,125,124,125,3e+05,"2010-02-15","KAEF"
125,125,124,125,861000,"2010-02-16","KAEF"
126,126,125,126,760000,"2010-02-17","KAEF"
124,124,123,124,151000,"2010-02-18","KAEF"
123,125,123,123,405000,"2010-02-19","KAEF"
125,125,123,125,341000,"2010-02-22","KAEF"
125,125,125,125,50000,"2010-02-23","KAEF"
124,124,123,124,75500,"2010-02-24","KAEF"
124,124,122,124,524000,"2010-02-25","KAEF"
124,126,124,124,28000,"2010-03-01","KAEF"
123,124,123,123,166000,"2010-03-02","KAEF"
123,125,122,123,446000,"2010-03-03","KAEF"
121,124,121,121,1540000,"2010-03-04","KAEF"
122,123,122,122,237500,"2010-03-05","KAEF"
123,125,122,123,411000,"2010-03-08","KAEF"
122,124,122,122,231500,"2010-03-09","KAEF"
125,128,123,125,2038000,"2010-03-10","KAEF"
126,126,125,126,124500,"2010-03-11","KAEF"
125,126,124,125,122000,"2010-03-12","KAEF"
127,129,125,127,4333500,"2010-03-15","KAEF"
129,131,127,129,4045000,"2010-03-17","KAEF"
126,129,126,126,1755000,"2010-03-18","KAEF"
128,130,127,128,2668500,"2010-03-19","KAEF"
127,128,126,127,620000,"2010-03-22","KAEF"
127,129,125,127,2687500,"2010-03-23","KAEF"
130,131,128,130,5410000,"2010-03-24","KAEF"
129,132,128,129,1413000,"2010-03-25","KAEF"
129,129,128,129,185500,"2010-03-26","KAEF"
128,130,128,128,466000,"2010-03-29","KAEF"
130,131,129,130,3271000,"2010-03-30","KAEF"
129,132,129,129,948000,"2010-03-31","KAEF"
129,130,128,129,359000,"2010-04-01","KAEF"
130,130,128,130,508500,"2010-04-05","KAEF"
129,130,128,129,2711000,"2010-04-06","KAEF"
132,134,128,132,13247500,"2010-04-07","KAEF"
132,139,130,132,17332000,"2010-04-08","KAEF"
134,136,132,134,6822000,"2010-04-09","KAEF"
136,142,134,136,11528000,"2010-04-12","KAEF"
134,136,132,134,6126000,"2010-04-13","KAEF"
138,142,134,138,11388000,"2010-04-14","KAEF"
139,142,137,139,8448500,"2010-04-15","KAEF"
137,140,137,137,2050500,"2010-04-16","KAEF"
135,138,134,135,1687000,"2010-04-19","KAEF"
137,138,136,137,981000,"2010-04-20","KAEF"
140,140,137,140,3170000,"2010-04-21","KAEF"
139,141,138,139,2803500,"2010-04-22","KAEF"
138,140,138,138,1592000,"2010-04-23","KAEF"
140,141,139,140,2418500,"2010-04-26","KAEF"
139,140,138,139,1950500,"2010-04-27","KAEF"
142,149,137,142,16379000,"2010-04-28","KAEF"
156,158,143,156,36288000,"2010-04-29","KAEF"
155,161,153,155,13739000,"2010-04-30","KAEF"
148,155,148,148,3705500,"2010-05-03","KAEF"
145,150,145,145,13300000,"2010-05-04","KAEF"
140,146,138,140,9717000,"2010-05-05","KAEF"
140,142,135,140,3585500,"2010-05-06","KAEF"
134,138,131,134,3171500,"2010-05-07","KAEF"
135,139,135,136,11958500,"2010-05-10","KAEF"
135,138,134,135,3127000,"2010-05-11","KAEF"
135,136,134,135,384500,"2010-05-12","KAEF"
134,136,134,134,472000,"2010-05-14","KAEF"
133,134,132,133,814000,"2010-05-17","KAEF"
134,135,133,134,335000,"2010-05-18","KAEF"
128,133,128,128,2668000,"2010-05-19","KAEF"
126,130,124,126,3056000,"2010-05-20","KAEF"
122,124,119,122,2982000,"2010-05-21","KAEF"
119,123,119,119,2210500,"2010-05-24","KAEF"
110,117,106,110,2788500,"2010-05-25","KAEF"
115,115,101,115,1163000,"2010-05-26","KAEF"
120,120,111,120,1108500,"2010-05-27","KAEF"
126,127,121,126,1579000,"2010-05-31","KAEF"
121,124,121,121,1462000,"2010-06-01","KAEF"
124,125,115,124,314000,"2010-06-02","KAEF"
125,127,121,125,483500,"2010-06-03","KAEF"
126,126,126,126,10500,"2010-06-04","KAEF"
120,123,119,120,659000,"2010-06-07","KAEF"
124,124,121,124,188000,"2010-06-08","KAEF"
121,125,121,121,1082500,"2010-06-09","KAEF"
121,122,120,121,201000,"2010-06-10","KAEF"
124,126,122,124,791500,"2010-06-11","KAEF"
133,133,125,133,3211500,"2010-06-14","KAEF"
125,133,125,125,1008000,"2010-06-15","KAEF"
130,131,126,130,2259000,"2010-06-16","KAEF"
134,134,130,134,5542500,"2010-06-17","KAEF"
130,133,130,130,484500,"2010-06-18","KAEF"
130,133,129,130,4333000,"2010-06-21","KAEF"
130,135,129,130,159500,"2010-06-22","KAEF"
130,130,128,130,120000,"2010-06-23","KAEF"
129,130,128,129,333000,"2010-06-24","KAEF"
128,130,127,128,120000,"2010-06-25","KAEF"
128,129,128,128,353500,"2010-06-28","KAEF"
125,128,124,125,177000,"2010-06-29","KAEF"
127,129,124,127,162500,"2010-06-30","KAEF"
126,126,125,126,196000,"2010-07-01","KAEF"
125,127,125,125,110500,"2010-07-02","KAEF"
128,128,124,128,344500,"2010-07-05","KAEF"
127,127,126,127,166500,"2010-07-06","KAEF"
128,129,127,128,408500,"2010-07-07","KAEF"
127,127,125,127,138000,"2010-07-08","KAEF"
127,127,125,127,1314000,"2010-07-09","KAEF"
126,128,125,126,714000,"2010-07-12","KAEF"
126,127,125,126,4e+05,"2010-07-13","KAEF"
133,137,126,133,5954000,"2010-07-14","KAEF"
130,134,129,130,1031000,"2010-07-15","KAEF"
133,133,129,133,344000,"2010-07-16","KAEF"
135,135,129,135,4428000,"2010-07-19","KAEF"
132,138,131,132,6916500,"2010-07-20","KAEF"
129,135,129,129,1803000,"2010-07-21","KAEF"
129,131,128,129,944000,"2010-07-22","KAEF"
133,134,130,133,1858000,"2010-07-23","KAEF"
130,133,130,130,797500,"2010-07-26","KAEF"
133,139,128,133,1505500,"2010-07-27","KAEF"
131,134,130,131,1189000,"2010-07-28","KAEF"
131,132,131,131,134500,"2010-07-29","KAEF"
130,132,130,130,462500,"2010-07-30","KAEF"
131,136,130,131,1156000,"2010-08-02","KAEF"
129,131,128,129,325500,"2010-08-03","KAEF"
129,130,128,129,1143500,"2010-08-04","KAEF"
128,130,128,128,222500,"2010-08-05","KAEF"
128,130,128,128,421500,"2010-08-06","KAEF"
128,130,128,128,210500,"2010-08-09","KAEF"
129,129,127,129,440000,"2010-08-10","KAEF"
128,131,128,128,51000,"2010-08-11","KAEF"
128,130,127,128,407000,"2010-08-12","KAEF"
126,129,126,126,590000,"2010-08-13","KAEF"
126,127,126,126,159000,"2010-08-16","KAEF"
127,128,126,127,416500,"2010-08-18","KAEF"
127,127,125,127,504500,"2010-08-19","KAEF"
128,128,126,128,328500,"2010-08-20","KAEF"
128,128,126,128,416500,"2010-08-23","KAEF"
125,128,125,125,398000,"2010-08-24","KAEF"
126,128,126,126,243500,"2010-08-25","KAEF"
128,132,126,128,2590500,"2010-08-26","KAEF"
128,133,128,128,2291000,"2010-08-27","KAEF"
129,132,129,129,476000,"2010-08-30","KAEF"
128,129,128,128,272000,"2010-08-31","KAEF"
131,131,129,131,409500,"2010-09-01","KAEF"
127,132,126,127,384000,"2010-09-02","KAEF"
128,131,126,128,623500,"2010-09-03","KAEF"
128,130,125,128,1408500,"2010-09-06","KAEF"
133,134,129,133,2324000,"2010-09-07","KAEF"
134,136,128,136,2688500,"2010-09-15","KAEF"
138,138,132,138,1096500,"2010-09-16","KAEF"
147,150,135,147,11708500,"2010-09-17","KAEF"
157,157,143,157,11140500,"2010-09-20","KAEF"
159,166,155,159,16921000,"2010-09-21","KAEF"
167,172,159,167,20029000,"2010-09-22","KAEF"
167,175,166,167,7773500,"2010-09-23","KAEF"
170,170,164,170,2884000,"2010-09-24","KAEF"
174,175,169,174,4694000,"2010-09-27","KAEF"
179,182,172,179,9925000,"2010-09-28","KAEF"
175,182,167,175,11087000,"2010-09-29","KAEF"
189,235,175,189,73542500,"2010-09-30","KAEF"
194,205,180,194,16557500,"2010-10-01","KAEF"
210,220,190,210,11046000,"2010-10-04","KAEF"
205,210,200,205,2545000,"2010-10-05","KAEF"
220,230,205,220,12205500,"2010-10-06","KAEF"
220,220,210,220,3518000,"2010-10-07","KAEF"
210,220,205,210,2306000,"2010-10-08","KAEF"
205,215,205,205,2215000,"2010-10-11","KAEF"
200,210,195,200,2661000,"2010-10-12","KAEF"
205,205,195,205,3097500,"2010-10-13","KAEF"
195,200,193,195,2667000,"2010-10-14","KAEF"
194,197,190,194,702000,"2010-10-15","KAEF"
184,194,183,184,1326500,"2010-10-18","KAEF"
185,191,183,185,2575500,"2010-10-19","KAEF"
178,184,178,178,1013000,"2010-10-20","KAEF"
195,220,178,195,84114500,"2010-10-21","KAEF"
199,205,195,199,3642000,"2010-10-22","KAEF"
205,265,198,205,563749500,"2010-10-25","KAEF"
189,205,189,189,68939500,"2010-10-26","KAEF"
181,190,181,181,10469500,"2010-10-27","KAEF"
183,188,180,183,6809000,"2010-10-28","KAEF"
184,186,181,184,2558500,"2010-10-29","KAEF"
186,192,185,186,9993000,"2010-11-01","KAEF"
183,187,183,183,2974500,"2010-11-02","KAEF"
181,185,180,181,3013500,"2010-11-03","KAEF"
180,184,178,180,3664500,"2010-11-04","KAEF"
180,183,178,180,4322500,"2010-11-05","KAEF"
182,183,178,182,3280500,"2010-11-08","KAEF"
178,182,178,178,3092000,"2010-11-09","KAEF"
174,178,174,174,3440000,"2010-11-10","KAEF"
169,175,167,169,3808500,"2010-11-11","KAEF"
161,174,161,161,6083000,"2010-11-12","KAEF"
163,169,161,163,3713000,"2010-11-15","KAEF"
166,169,158,166,5178000,"2010-11-16","KAEF"
165,169,163,165,1638000,"2010-11-18","KAEF"
164,168,163,164,557500,"2010-11-19","KAEF"
167,169,166,167,1786500,"2010-11-22","KAEF"
167,168,165,167,2045000,"2010-11-23","KAEF"
167,168,164,167,1350500,"2010-11-24","KAEF"
167,169,166,167,1348000,"2010-11-25","KAEF"
166,169,166,166,1088000,"2010-11-26","KAEF"
163,167,162,163,1127500,"2010-11-29","KAEF"
165,170,160,165,4341000,"2010-11-30","KAEF"
164,165,162,164,394500,"2010-12-01","KAEF"
164,166,164,164,730500,"2010-12-02","KAEF"
163,168,163,163,636500,"2010-12-03","KAEF"
164,166,163,164,525500,"2010-12-06","KAEF"
163,167,162,163,586000,"2010-12-08","KAEF"
164,164,163,164,529500,"2010-12-09","KAEF"
162,165,162,162,571500,"2010-12-10","KAEF"
163,164,161,163,832000,"2010-12-13","KAEF"
163,163,161,163,1007500,"2010-12-14","KAEF"
160,163,160,160,726500,"2010-12-15","KAEF"
161,162,158,161,1521500,"2010-12-16","KAEF"
161,161,159,161,286000,"2010-12-17","KAEF"
159,160,159,159,198500,"2010-12-20","KAEF"
161,163,159,161,535500,"2010-12-21","KAEF"
159,161,159,159,131000,"2010-12-22","KAEF"
158,161,158,158,458000,"2010-12-23","KAEF"
158,160,157,158,226000,"2010-12-27","KAEF"
158,159,157,158,367500,"2010-12-28","KAEF"
159,162,158,159,846500,"2010-12-29","KAEF"
159,161,157,159,444000,"2010-12-30","KAEF"
163,165,158,163,2167000,"2011-01-03","KAEF"
164,169,164,164,4429500,"2011-01-04","KAEF"
165,167,164,165,991000,"2011-01-05","KAEF"
166,166,163,166,1117000,"2011-01-06","KAEF"
162,165,162,162,8e+05,"2011-01-07","KAEF"
157,161,154,157,1510500,"2011-01-10","KAEF"
151,158,151,151,524000,"2011-01-11","KAEF"
152,155,150,152,1551500,"2011-01-12","KAEF"
154,160,154,154,2346500,"2011-01-13","KAEF"
156,156,154,156,1161000,"2011-01-14","KAEF"
155,159,153,155,1403000,"2011-01-17","KAEF"
154,158,153,154,711000,"2011-01-18","KAEF"
154,156,154,154,362500,"2011-01-19","KAEF"
149,153,149,149,1912000,"2011-01-20","KAEF"
146,148,143,146,752000,"2011-01-21","KAEF"
147,150,145,147,227500,"2011-01-24","KAEF"
148,150,147,148,162000,"2011-01-25","KAEF"
151,152,148,151,1299500,"2011-01-26","KAEF"
148,153,147,148,1273500,"2011-01-27","KAEF"
147,150,145,147,751500,"2011-01-28","KAEF"
146,151,145,146,1773500,"2011-01-31","KAEF"
147,147,145,147,1325000,"2011-02-01","KAEF"
144,146,144,144,704000,"2011-02-02","KAEF"
145,145,144,145,973000,"2011-02-04","KAEF"
144,146,143,144,2119000,"2011-02-07","KAEF"
141,144,141,141,567000,"2011-02-08","KAEF"
138,141,137,138,909000,"2011-02-09","KAEF"
135,138,133,135,1169500,"2011-02-10","KAEF"
136,138,135,136,623500,"2011-02-11","KAEF"
136,138,136,136,500500,"2011-02-14","KAEF"
133,136,132,133,809500,"2011-02-16","KAEF"
149,149,132,149,5379500,"2011-02-17","KAEF"
141,154,138,141,4626000,"2011-02-18","KAEF"
144,149,141,144,2338000,"2011-02-21","KAEF"
144,145,142,144,395500,"2011-02-22","KAEF"
146,148,144,146,661500,"2011-02-23","KAEF"
145,148,143,145,1145000,"2011-02-24","KAEF"
143,148,143,143,751500,"2011-02-25","KAEF"
142,145,142,142,179500,"2011-02-28","KAEF"
143,145,142,143,464500,"2011-03-01","KAEF"
142,143,142,142,305000,"2011-03-02","KAEF"
143,144,142,143,977500,"2011-03-03","KAEF"
141,146,141,141,194500,"2011-03-04","KAEF"
140,142,139,140,146000,"2011-03-07","KAEF"
142,142,140,142,141000,"2011-03-08","KAEF"
143,144,142,143,304500,"2011-03-09","KAEF"
142,146,142,142,745500,"2011-03-10","KAEF"
140,144,140,140,483500,"2011-03-11","KAEF"
137,142,137,137,1478000,"2011-03-14","KAEF"
137,139,134,137,1322500,"2011-03-15","KAEF"
140,142,137,140,809000,"2011-03-16","KAEF"
140,140,136,140,118000,"2011-03-17","KAEF"
139,141,138,139,197500,"2011-03-18","KAEF"
138,140,135,138,296500,"2011-03-21","KAEF"
137,141,137,137,129500,"2011-03-22","KAEF"
138,148,133,138,3931000,"2011-03-23","KAEF"
140,142,137,140,952500,"2011-03-24","KAEF"
141,144,141,141,1397500,"2011-03-25","KAEF"
141,141,138,141,681000,"2011-03-28","KAEF"
145,146,141,145,2386000,"2011-03-29","KAEF"
161,161,143,161,7376000,"2011-03-30","KAEF"
171,177,162,171,39393000,"2011-03-31","KAEF"
173,177,168,173,12687500,"2011-04-01","KAEF"
171,176,168,171,3481500,"2011-04-04","KAEF"
176,179,169,176,22934500,"2011-04-05","KAEF"
182,187,172,182,35076500,"2011-04-06","KAEF"
178,184,177,178,5642500,"2011-04-07","KAEF"
179,182,177,179,4471000,"2011-04-08","KAEF"
177,181,176,177,2740000,"2011-04-11","KAEF"
174,177,172,174,4759000,"2011-04-12","KAEF"
176,178,173,176,2680000,"2011-04-13","KAEF"
174,175,173,174,940500,"2011-04-14","KAEF"
174,177,173,174,3612500,"2011-04-15","KAEF"
174,177,172,174,1338500,"2011-04-18","KAEF"
174,174,172,174,610500,"2011-04-19","KAEF"
174,176,173,174,1339000,"2011-04-20","KAEF"
173,175,172,173,1616500,"2011-04-21","KAEF"
180,180,173,180,8619500,"2011-04-25","KAEF"
188,192,180,188,31931500,"2011-04-26","KAEF"
186,190,185,186,8061500,"2011-04-27","KAEF"
186,187,183,186,3810500,"2011-04-28","KAEF"
180,186,175,180,18841500,"2011-04-29","KAEF"
181,181,176,181,7981500,"2011-05-02","KAEF"
181,186,178,181,15188000,"2011-05-03","KAEF"
179,182,178,179,3451500,"2011-05-04","KAEF"
186,189,178,186,18154500,"2011-05-05","KAEF"
185,198,184,185,32985500,"2011-05-06","KAEF"
188,192,185,188,8791000,"2011-05-09","KAEF"
186,190,184,186,1915000,"2011-05-10","KAEF"
187,189,186,187,1711500,"2011-05-11","KAEF"
188,190,185,188,4914000,"2011-05-12","KAEF"
191,193,187,191,7329500,"2011-05-13","KAEF"
188,193,188,188,3354000,"2011-05-16","KAEF"
190,191,188,190,2364000,"2011-05-18","KAEF"
188,191,188,188,2365000,"2011-05-19","KAEF"
192,193,188,192,5896000,"2011-05-20","KAEF"
220,230,190,220,60983500,"2011-05-23","KAEF"
210,225,205,210,13377500,"2011-05-24","KAEF"
210,210,200,210,3582000,"2011-05-25","KAEF"
205,215,200,205,2692000,"2011-05-26","KAEF"
200,210,200,200,5828500,"2011-05-27","KAEF"
200,210,200,200,3458500,"2011-05-30","KAEF"
198,205,193,198,9821000,"2011-05-31","KAEF"
200,205,198,200,4174000,"2011-06-01","KAEF"
200,200,197,200,2846500,"2011-06-03","KAEF"
199,205,198,199,1513000,"2011-06-06","KAEF"
205,210,198,205,20502500,"2011-06-07","KAEF"
200,215,200,200,9099500,"2011-06-08","KAEF"
205,215,205,205,15254000,"2011-06-09","KAEF"
205,210,200,205,3479000,"2011-06-10","KAEF"
205,205,198,205,5364500,"2011-06-13","KAEF"
200,205,200,200,848000,"2011-06-14","KAEF"
205,205,200,205,1826500,"2011-06-15","KAEF"
199,205,197,199,4367000,"2011-06-16","KAEF"
198,200,197,198,3742000,"2011-06-17","KAEF"
195,200,194,195,1523000,"2011-06-20","KAEF"
200,200,195,200,1342500,"2011-06-21","KAEF"
205,210,200,205,10210500,"2011-06-22","KAEF"
255,255,205,255,102853500,"2011-06-23","KAEF"
280,305,260,280,116798000,"2011-06-24","KAEF"
270,280,260,270,11567500,"2011-06-27","KAEF"
285,310,260,285,73919500,"2011-06-28","KAEF"
285,300,280,285,12788000,"2011-06-30","KAEF"
275,285,275,275,3961000,"2011-07-01","KAEF"
275,275,275,275,0,"2011-07-04","KAEF"
280,285,270,280,6709500,"2011-07-05","KAEF"
280,280,270,280,7464500,"2011-07-06","KAEF"
295,305,275,295,36471500,"2011-07-07","KAEF"
315,325,290,315,44193000,"2011-07-08","KAEF"
320,330,310,320,23383000,"2011-07-11","KAEF"
310,320,305,310,4344000,"2011-07-12","KAEF"
315,315,310,315,5752000,"2011-07-13","KAEF"
325,325,310,325,10091000,"2011-07-14","KAEF"
325,335,325,325,11198000,"2011-07-15","KAEF"
320,325,315,320,1571500,"2011-07-18","KAEF"
320,320,310,320,1440500,"2011-07-19","KAEF"
315,330,315,315,7155000,"2011-07-20","KAEF"
320,325,315,320,1690000,"2011-07-21","KAEF"
330,330,315,330,7598000,"2011-07-22","KAEF"
325,330,320,325,1165000,"2011-07-25","KAEF"
325,330,320,325,2320500,"2011-07-26","KAEF"
335,340,325,335,12322500,"2011-07-27","KAEF"
335,335,325,335,5186000,"2011-07-28","KAEF"
330,340,325,330,4303500,"2011-07-29","KAEF"
325,335,325,325,1057000,"2011-08-01","KAEF"
330,335,320,330,4275000,"2011-08-02","KAEF"
325,325,310,325,2480500,"2011-08-03","KAEF"
315,330,310,315,3894000,"2011-08-04","KAEF"
295,310,250,295,8087000,"2011-08-05","KAEF"
285,290,270,285,6313000,"2011-08-08","KAEF"
270,285,260,270,3486000,"2011-08-09","KAEF"
285,300,280,285,2606000,"2011-08-10","KAEF"
285,290,275,285,1648000,"2011-08-11","KAEF"
290,295,285,290,1262000,"2011-08-12","KAEF"
295,305,285,295,1188000,"2011-08-15","KAEF"
290,300,285,290,1958000,"2011-08-16","KAEF"
285,295,285,285,582500,"2011-08-18","KAEF"
275,280,260,275,3120000,"2011-08-19","KAEF"
280,280,270,280,436000,"2011-08-22","KAEF"
275,280,265,275,1568500,"2011-08-23","KAEF"
270,280,265,270,604000,"2011-08-24","KAEF"
270,275,260,270,940000,"2011-08-25","KAEF"
255,265,255,255,2987500,"2011-08-26","KAEF"
255,270,250,255,232500,"2011-09-05","KAEF"
255,260,250,255,465500,"2011-09-06","KAEF"
270,275,260,270,1125000,"2011-09-07","KAEF"
265,275,265,265,495500,"2011-09-08","KAEF"
270,275,265,270,129000,"2011-09-09","KAEF"
260,270,255,260,389000,"2011-09-12","KAEF"
260,270,260,260,637500,"2011-09-13","KAEF"
250,270,250,250,1107500,"2011-09-14","KAEF"
245,255,245,245,1401000,"2011-09-15","KAEF"
250,255,245,250,271500,"2011-09-16","KAEF"
245,260,245,245,739500,"2011-09-19","KAEF"
250,250,245,250,655500,"2011-09-20","KAEF"
250,255,245,250,553500,"2011-09-21","KAEF"
235,240,225,235,1182000,"2011-09-22","KAEF"
235,240,220,235,802000,"2011-09-23","KAEF"
230,240,215,230,611500,"2011-09-26","KAEF"
235,235,225,235,439500,"2011-09-27","KAEF"
245,245,235,245,1280000,"2011-09-28","KAEF"
245,245,235,245,96000,"2011-09-29","KAEF"
245,245,240,245,123000,"2011-09-30","KAEF"
230,240,230,230,87000,"2011-10-03","KAEF"
220,230,220,220,408500,"2011-10-04","KAEF"
225,235,215,225,384500,"2011-10-05","KAEF"
230,230,225,230,431000,"2011-10-06","KAEF"
225,235,225,225,4e+05,"2011-10-07","KAEF"
225,225,215,225,21500,"2011-10-10","KAEF"
235,235,220,235,345000,"2011-10-11","KAEF"
230,235,225,230,180500,"2011-10-12","KAEF"
235,240,235,235,619000,"2011-10-13","KAEF"
245,245,230,245,375500,"2011-10-14","KAEF"
260,265,240,260,2070000,"2011-10-17","KAEF"
250,255,240,250,388000,"2011-10-18","KAEF"
260,260,255,260,755500,"2011-10-19","KAEF"
255,255,250,255,274000,"2011-10-20","KAEF"
250,260,250,250,170500,"2011-10-21","KAEF"
260,260,255,260,329000,"2011-10-24","KAEF"
295,305,260,295,24021500,"2011-10-25","KAEF"
280,295,275,280,7929500,"2011-10-26","KAEF"
290,290,280,290,2528000,"2011-10-27","KAEF"
310,315,275,310,22083500,"2011-10-28","KAEF"
300,315,295,300,8497000,"2011-10-31","KAEF"
285,300,285,285,1990500,"2011-11-01","KAEF"
295,300,280,295,3196000,"2011-11-02","KAEF"
290,300,285,290,1638500,"2011-11-03","KAEF"
290,295,285,290,309000,"2011-11-04","KAEF"
290,295,280,290,419000,"2011-11-07","KAEF"
290,300,285,290,888500,"2011-11-08","KAEF"
290,295,285,290,870000,"2011-11-09","KAEF"
290,290,280,290,1093000,"2011-11-10","KAEF"
290,305,285,290,2996500,"2011-11-11","KAEF"
295,300,290,295,724000,"2011-11-14","KAEF"
290,295,285,290,217000,"2011-11-15","KAEF"
290,290,285,290,706000,"2011-11-16","KAEF"
290,290,285,290,539500,"2011-11-17","KAEF"
285,290,280,285,368000,"2011-11-18","KAEF"
280,290,280,280,1632500,"2011-11-21","KAEF"
285,290,275,285,1792500,"2011-11-22","KAEF"
280,280,275,280,579500,"2011-11-23","KAEF"
280,285,275,280,133500,"2011-11-24","KAEF"
275,275,270,275,742500,"2011-11-25","KAEF"
275,275,270,275,326500,"2011-11-28","KAEF"
275,280,270,275,317000,"2011-11-29","KAEF"
270,275,270,270,293000,"2011-11-30","KAEF"
270,270,270,270,0,"2011-12-01","KAEF"
275,280,275,275,740500,"2011-12-02","KAEF"
275,280,275,275,2164500,"2011-12-05","KAEF"
275,280,270,275,1509500,"2011-12-06","KAEF"
280,285,270,280,2341000,"2011-12-07","KAEF"
280,290,275,280,708500,"2011-12-08","KAEF"
285,285,280,285,353000,"2011-12-09","KAEF"
290,295,280,290,2808000,"2011-12-12","KAEF"
290,290,280,290,564000,"2011-12-13","KAEF"
290,295,280,290,2268000,"2011-12-14","KAEF"
285,285,280,285,485500,"2011-12-15","KAEF"
290,310,285,290,8825500,"2011-12-16","KAEF"
300,305,285,300,4022500,"2011-12-19","KAEF"
305,315,300,305,5042000,"2011-12-20","KAEF"
305,310,300,305,1321000,"2011-12-21","KAEF"
300,305,290,300,1387000,"2011-12-22","KAEF"
295,300,290,295,868500,"2011-12-23","KAEF"
300,300,290,300,2506000,"2011-12-27","KAEF"
345,365,295,345,54947500,"2011-12-28","KAEF"
350,355,340,350,15792500,"2011-12-29","KAEF"
340,350,335,340,4495500,"2011-12-30","KAEF"
330,335,320,330,1877000,"2012-01-02","KAEF"
340,340,330,340,3186000,"2012-01-03","KAEF"
340,345,335,340,5308000,"2012-01-04","KAEF"
335,340,330,335,1828000,"2012-01-05","KAEF"
340,345,330,340,5628500,"2012-01-06","KAEF"
340,345,335,340,4791500,"2012-01-09","KAEF"
330,340,330,330,1977000,"2012-01-10","KAEF"
330,340,330,330,1581000,"2012-01-11","KAEF"
330,335,330,330,662500,"2012-01-12","KAEF"
335,340,330,335,3,"2012-01-13","KAEF"
335,340,335,335,3632500,"2012-01-16","KAEF"
410,415,340,410,44539000,"2012-01-17","KAEF"
420,440,395,420,31690500,"2012-01-18","KAEF"
405,425,405,405,3662500,"2012-01-19","KAEF"
400,415,390,400,4617500,"2012-01-20","KAEF"
400,405,395,400,622500,"2012-01-24","KAEF"
420,430,395,420,8358000,"2012-01-25","KAEF"
410,425,410,410,3534000,"2012-01-26","KAEF"
435,440,410,435,10316500,"2012-01-27","KAEF"
425,435,420,425,3140500,"2012-01-30","KAEF"
470,475,425,470,21349000,"2012-01-31","KAEF"
455,480,450,455,14971000,"2012-02-01","KAEF"
445,465,440,445,7534500,"2012-02-02","KAEF"
455,460,445,455,3101500,"2012-02-03","KAEF"
450,460,445,450,2416500,"2012-02-06","KAEF"
435,445,430,435,3953500,"2012-02-07","KAEF"
460,460,435,460,9317000,"2012-02-08","KAEF"
465,470,450,465,10574500,"2012-02-09","KAEF"
460,470,450,460,4063000,"2012-02-10","KAEF"
465,470,455,465,2409000,"2012-02-13","KAEF"
465,480,455,465,9653000,"2012-02-14","KAEF"
470,470,455,470,3837000,"2012-02-15","KAEF"
450,470,440,450,7348000,"2012-02-16","KAEF"
445,455,440,445,3505000,"2012-02-17","KAEF"
435,450,430,435,3279000,"2012-02-20","KAEF"
440,445,430,440,3171500,"2012-02-21","KAEF"
435,445,425,435,3986500,"2012-02-22","KAEF"
435,440,425,435,1582000,"2012-02-23","KAEF"
430,440,415,430,4666000,"2012-02-24","KAEF"
425,430,415,425,962000,"2012-02-27","KAEF"
425,430,420,425,567000,"2012-02-28","KAEF"
420,435,415,420,3018000,"2012-02-29","KAEF"
415,425,415,415,666500,"2012-03-01","KAEF"
425,425,415,425,1836000,"2012-03-02","KAEF"
420,425,415,420,612000,"2012-03-05","KAEF"
450,460,420,450,24220500,"2012-03-06","KAEF"
440,450,435,440,7166000,"2012-03-07","KAEF"
440,450,440,440,2186000,"2012-03-08","KAEF"
440,445,435,440,3,"2012-03-09","KAEF"
440,445,430,440,2590000,"2012-03-12","KAEF"
435,445,435,435,2604000,"2012-03-13","KAEF"
450,455,435,450,9591500,"2012-03-14","KAEF"
460,465,450,460,11043500,"2012-03-15","KAEF"
450,470,450,450,3227000,"2012-03-16","KAEF"
450,460,450,450,2911000,"2012-03-19","KAEF"
450,455,445,450,1857500,"2012-03-20","KAEF"
450,460,445,450,6631500,"2012-03-21","KAEF"
445,455,445,445,2278000,"2012-03-22","KAEF"
435,450,435,435,6176500,"2012-03-26","KAEF"
445,445,435,445,1286000,"2012-03-27","KAEF"
450,450,435,450,2892000,"2012-03-28","KAEF"
445,450,440,445,1371500,"2012-03-29","KAEF"
440,445,435,440,1348000,"2012-03-30","KAEF"
445,450,440,445,1734000,"2012-04-02","KAEF"
445,445,445,445,0,"2012-04-03","KAEF"
440,460,440,440,3417500,"2012-04-04","KAEF"
455,455,440,455,4688000,"2012-04-05","KAEF"
450,455,450,450,1839000,"2012-04-09","KAEF"
510,510,450,510,51031000,"2012-04-10","KAEF"
500,510,485,500,12099000,"2012-04-11","KAEF"
495,510,490,495,4421500,"2012-04-12","KAEF"
530,550,495,530,20106000,"2012-04-13","KAEF"
540,570,530,540,11813000,"2012-04-16","KAEF"
530,550,530,530,4790000,"2012-04-17","KAEF"
540,560,530,540,4319000,"2012-04-18","KAEF"
630,640,520,630,43259000,"2012-04-19","KAEF"
610,620,590,610,13307500,"2012-04-20","KAEF"
590,610,570,590,7178000,"2012-04-23","KAEF"
620,630,590,620,21250000,"2012-04-24","KAEF"
640,660,620,640,27403500,"2012-04-25","KAEF"
640,680,630,640,28778000,"2012-04-26","KAEF"
630,640,620,630,6091500,"2012-04-27","KAEF"
620,640,610,620,6794000,"2012-04-30","KAEF"
620,620,610,620,1649500,"2012-05-01","KAEF"
610,620,600,610,3564000,"2012-05-02","KAEF"
620,640,610,620,6609500,"2012-05-03","KAEF"
620,620,600,620,2104500,"2012-05-04","KAEF"
600,610,590,600,5723500,"2012-05-07","KAEF"
590,610,590,590,1270000,"2012-05-08","KAEF"
590,590,570,590,4640000,"2012-05-09","KAEF"
560,590,550,560,8425000,"2012-05-10","KAEF"
530,560,530,530,4357500,"2012-05-11","KAEF"
530,560,530,530,3845000,"2012-05-14","KAEF"
510,540,500,510,16784000,"2012-05-15","KAEF"
520,530,500,520,8222500,"2012-05-16","KAEF"
530,530,510,530,1074500,"2012-05-21","KAEF"
560,580,530,560,5793500,"2012-05-22","KAEF"
540,560,530,540,2727500,"2012-05-23","KAEF"
550,560,530,550,1369000,"2012-05-24","KAEF"
510,560,510,510,3919500,"2012-05-25","KAEF"
520,530,500,520,2705000,"2012-05-28","KAEF"
530,530,510,530,1053500,"2012-05-29","KAEF"
520,520,510,520,2396000,"2012-05-30","KAEF"
490,510,480,490,6238000,"2012-05-31","KAEF"
465,490,460,465,4886500,"2012-06-01","KAEF"
425,460,420,425,4362500,"2012-06-04","KAEF"
435,450,430,435,2961500,"2012-06-05","KAEF"
500,500,445,500,9284000,"2012-06-06","KAEF"
500,520,490,500,4791500,"2012-06-07","KAEF"
480,490,480,480,847500,"2012-06-08","KAEF"
500,500,490,500,766000,"2012-06-11","KAEF"
485,495,480,485,828500,"2012-06-12","KAEF"
485,495,485,485,928000,"2012-06-13","KAEF"
460,485,460,460,1663500,"2012-06-14","KAEF"
470,470,450,470,1595000,"2012-06-15","KAEF"
475,490,475,475,2191000,"2012-06-18","KAEF"
470,480,470,470,178000,"2012-06-19","KAEF"
500,520,475,500,5779500,"2012-06-20","KAEF"
500,510,495,500,2101500,"2012-06-21","KAEF"
500,500,480,500,846500,"2012-06-22","KAEF"
500,520,490,495,1969000,"2012-06-25","KAEF"
495,540,495,510,4710000,"2012-06-26","KAEF"
510,540,520,520,2928500,"2012-06-27","KAEF"
520,540,500,500,2107000,"2012-06-28","KAEF"
500,530,510,520,574500,"2012-06-29","KAEF"
520,530,520,520,1141000,"2012-07-02","KAEF"
530,530,520,530,2023500,"2012-07-03","KAEF"
530,550,530,530,5041000,"2012-07-04","KAEF"
550,550,530,550,1338500,"2012-07-05","KAEF"
540,550,530,540,283500,"2012-07-06","KAEF"
530,540,520,530,676500,"2012-07-09","KAEF"
510,560,500,510,3931500,"2012-07-10","KAEF"
520,530,510,520,1071000,"2012-07-11","KAEF"
510,520,500,510,1196000,"2012-07-12","KAEF"
510,520,500,510,2547000,"2012-07-13","KAEF"
510,520,500,510,2274500,"2012-07-16","KAEF"
520,520,500,520,3572000,"2012-07-17","KAEF"
510,520,500,510,3151000,"2012-07-18","KAEF"
495,510,485,495,2998500,"2012-07-19","KAEF"
485,495,485,485,2258500,"2012-07-20","KAEF"
465,485,465,465,3846000,"2012-07-23","KAEF"
470,475,460,470,3465500,"2012-07-24","KAEF"
470,475,460,470,2030000,"2012-07-25","KAEF"
480,500,470,480,5413000,"2012-07-26","KAEF"
480,495,475,480,3699500,"2012-07-27","KAEF"
490,500,475,490,5428500,"2012-07-30","KAEF"
540,540,490,540,25491500,"2012-07-31","KAEF"
530,540,510,530,4688500,"2012-08-01","KAEF"
540,550,500,540,16133000,"2012-08-02","KAEF"
530,540,520,530,2181500,"2012-08-03","KAEF"
520,540,510,520,1989000,"2012-08-06","KAEF"
510,520,500,510,3175500,"2012-08-07","KAEF"
490,510,490,490,5436500,"2012-08-08","KAEF"
500,510,490,500,6315500,"2012-08-09","KAEF"
500,500,485,500,5230000,"2012-08-10","KAEF"
500,510,495,500,2745500,"2012-08-13","KAEF"
495,510,495,495,1319500,"2012-08-14","KAEF"
495,495,490,495,1829500,"2012-08-15","KAEF"
485,495,485,485,1905000,"2012-08-16","KAEF"
490,495,485,490,2029500,"2012-08-23","KAEF"
480,485,475,480,1407500,"2012-08-24","KAEF"
475,480,475,475,1332000,"2012-08-27","KAEF"
495,495,475,495,7113000,"2012-08-28","KAEF"
495,495,480,495,4420500,"2012-08-29","KAEF"
480,490,480,480,2208500,"2012-08-30","KAEF"
480,485,475,480,1817000,"2012-08-31","KAEF"
475,490,465,475,5236500,"2012-09-03","KAEF"
480,480,475,480,1255500,"2012-09-04","KAEF"
475,475,470,475,556500,"2012-09-05","KAEF"
500,510,475,500,7120000,"2012-09-06","KAEF"
490,510,490,490,2437000,"2012-09-07","KAEF"
490,500,485,490,664000,"2012-09-10","KAEF"
490,490,485,490,548000,"2012-09-11","KAEF"
520,530,490,520,15891500,"2012-09-12","KAEF"
510,520,500,510,2760000,"2012-09-13","KAEF"
510,520,510,510,4612500,"2012-09-14","KAEF"
500,510,495,500,3104000,"2012-09-17","KAEF"
495,500,490,495,1478000,"2012-09-18","KAEF"
500,510,495,500,2114000,"2012-09-19","KAEF"
495,500,490,495,1228000,"2012-09-20","KAEF"
490,495,490,490,443500,"2012-09-21","KAEF"
490,495,485,490,1189500,"2012-09-24","KAEF"
500,510,485,500,4065500,"2012-09-25","KAEF"
490,500,485,490,3179000,"2012-09-26","KAEF"
495,500,490,495,2505500,"2012-09-27","KAEF"
510,510,495,510,8228500,"2012-09-28","KAEF"
530,540,500,530,17169500,"2012-10-01","KAEF"
530,550,520,530,7007500,"2012-10-02","KAEF"
530,540,520,530,3922500,"2012-10-03","KAEF"
530,540,520,530,8464000,"2012-10-04","KAEF"
530,550,520,530,17457500,"2012-10-05","KAEF"
540,560,520,540,19944500,"2012-10-08","KAEF"
530,560,520,530,16216000,"2012-10-09","KAEF"
530,530,520,530,3457000,"2012-10-10","KAEF"
530,530,520,530,2280000,"2012-10-11","KAEF"
530,540,520,530,2444000,"2012-10-12","KAEF"
530,530,520,530,5313500,"2012-10-15","KAEF"
530,530,520,530,2698500,"2012-10-16","KAEF"
510,530,500,510,8506000,"2012-10-17","KAEF"
510,520,500,510,6700500,"2012-10-18","KAEF"
510,520,500,510,3756000,"2012-10-19","KAEF"
500,520,495,500,5495500,"2012-10-22","KAEF"
500,510,500,500,5576500,"2012-10-23","KAEF"
500,510,495,500,3189500,"2012-10-24","KAEF"
500,510,495,500,4376500,"2012-10-25","KAEF"
500,510,495,500,2015000,"2012-10-29","KAEF"
495,500,490,495,4266500,"2012-10-30","KAEF"
495,500,490,495,5632000,"2012-10-31","KAEF"
490,495,485,490,2799000,"2012-11-01","KAEF"
490,490,480,490,3949500,"2012-11-02","KAEF"
480,490,480,480,2288500,"2012-11-05","KAEF"
480,485,480,480,1789500,"2012-11-06","KAEF"
490,495,480,490,4806000,"2012-11-07","KAEF"
490,490,480,490,1565500,"2012-11-08","KAEF"
485,490,480,485,749000,"2012-11-09","KAEF"
490,495,490,490,1840000,"2012-11-12","KAEF"
610,610,495,610,89392000,"2012-11-13","KAEF"
630,660,600,630,50763000,"2012-11-14","KAEF"
620,640,610,620,6178000,"2012-11-19","KAEF"
710,730,620,710,87089500,"2012-11-20","KAEF"
700,720,670,700,18280000,"2012-11-21","KAEF"
750,750,690,750,21552500,"2012-11-22","KAEF"
740,740,720,740,19939000,"2012-11-23","KAEF"
740,760,710,740,23678000,"2012-11-26","KAEF"
730,740,720,730,4440500,"2012-11-27","KAEF"
710,730,700,710,7430500,"2012-11-28","KAEF"
710,720,700,710,3292500,"2012-11-29","KAEF"
710,710,690,710,5069500,"2012-11-30","KAEF"
690,710,680,690,3462500,"2012-12-03","KAEF"
680,690,660,680,2822000,"2012-12-04","KAEF"
720,720,590,720,22410000,"2012-12-05","KAEF"
720,740,710,720,12293500,"2012-12-06","KAEF"
710,720,700,710,3653000,"2012-12-07","KAEF"
720,730,660,720,10015000,"2012-12-10","KAEF"
750,770,710,750,33296000,"2012-12-11","KAEF"
750,780,730,750,14077000,"2012-12-12","KAEF"
740,750,730,740,2437000,"2012-12-13","KAEF"
750,750,730,750,2862500,"2012-12-14","KAEF"
760,770,740,760,2758500,"2012-12-17","KAEF"
760,790,750,760,10747000,"2012-12-18","KAEF"
760,780,750,760,6708000,"2012-12-19","KAEF"
750,750,730,750,4307500,"2012-12-20","KAEF"
720,740,710,720,4313500,"2012-12-21","KAEF"
720,720,700,720,3,"2012-12-26","KAEF"
720,730,700,720,821000,"2012-12-27","KAEF"
740,750,710,740,11194500,"2012-12-28","KAEF"
740,740,730,740,671500,"2013-01-02","KAEF"
740,770,730,740,5745000,"2013-01-03","KAEF"
750,760,740,750,1263500,"2013-01-04","KAEF"
750,780,750,750,5673000,"2013-01-07","KAEF"
750,750,730,750,811500,"2013-01-08","KAEF"
740,760,730,740,1965000,"2013-01-09","KAEF"
730,740,710,730,1634000,"2013-01-10","KAEF"
770,770,730,770,24531000,"2013-01-11","KAEF"
800,820,770,800,28221000,"2013-01-14","KAEF"
850,850,800,850,19681000,"2013-01-15","KAEF"
930,950,850,930,49815000,"2013-01-16","KAEF"
910,930,890,910,3706500,"2013-01-17","KAEF"
960,970,900,960,24095500,"2013-01-18","KAEF"
970,1000,960,970,16319500,"2013-01-21","KAEF"
970,970,970,970,0,"2013-01-22","KAEF"
1030,1050,980,1030,19323000,"2013-01-23","KAEF"
1030,1040,1010,1030,3639000,"2013-01-25","KAEF"
1030,1040,990,1030,7653000,"2013-01-28","KAEF"
1030,1040,1010,1030,3151500,"2013-01-29","KAEF"
1030,1050,1010,1030,3923500,"2013-01-30","KAEF"
1030,1040,1010,1030,1591000,"2013-01-31","KAEF"
1030,1040,1010,1030,3327000,"2013-02-01","KAEF"
1010,1030,1000,1010,2332500,"2013-02-04","KAEF"
1010,1010,970,1010,5089000,"2013-02-05","KAEF"
1010,1020,990,1010,1077500,"2013-02-06","KAEF"
1020,1050,1000,1020,10629000,"2013-02-07","KAEF"
1020,1030,1000,1020,1099000,"2013-02-08","KAEF"
1000,1020,1000,1000,1334000,"2013-02-11","KAEF"
1010,1040,1000,1010,2248000,"2013-02-12","KAEF"
1010,1020,1000,1010,981000,"2013-02-13","KAEF"
1000,1020,1000,1000,1729500,"2013-02-14","KAEF"
1010,1010,990,1010,1197000,"2013-02-15","KAEF"
1010,1020,990,1010,4464500,"2013-02-18","KAEF"
990,1010,990,990,2430000,"2013-02-19","KAEF"
990,1000,980,990,3072500,"2013-02-20","KAEF"
990,1000,980,990,904000,"2013-02-21","KAEF"
980,1010,980,980,7207500,"2013-02-22","KAEF"
1030,1040,980,1030,25369000,"2013-02-25","KAEF"
1070,1080,1020,1070,36668000,"2013-02-26","KAEF"
1110,1120,1080,1110,29699000,"2013-02-27","KAEF"
1090,1140,1090,1090,23691500,"2013-02-28","KAEF"
1090,1130,1080,1090,13933000,"2013-03-01","KAEF"
1090,1110,1080,1090,12381000,"2013-03-04","KAEF"
1070,1090,1060,1070,7383000,"2013-03-05","KAEF"
1070,1080,1070,1070,986500,"2013-03-06","KAEF"
1120,1130,1070,1120,16595500,"2013-03-07","KAEF"
1120,1160,1110,1120,19544500,"2013-03-08","KAEF"
1110,1130,1110,1110,2689500,"2013-03-11","KAEF"
1090,1120,1080,1090,3565000,"2013-03-13","KAEF"
1070,1110,1060,1070,19133500,"2013-03-14","KAEF"
1080,1090,1070,1080,3136000,"2013-03-15","KAEF"
1050,1070,1030,1050,8386000,"2013-03-18","KAEF"
1060,1070,1040,1060,4477000,"2013-03-19","KAEF"
1070,1090,1050,1070,10698500,"2013-03-20","KAEF"
1050,1080,1040,1050,4856500,"2013-03-21","KAEF"
1050,1070,1040,1050,3765000,"2013-03-22","KAEF"
1050,1080,1050,1050,5736000,"2013-03-25","KAEF"
1100,1110,1050,1100,21031500,"2013-03-26","KAEF"
1080,1120,1080,1080,15907000,"2013-03-27","KAEF"
1080,1080,1070,1080,1066500,"2013-03-28","KAEF"
1080,1090,1070,1080,3540000,"2013-04-01","KAEF"
1090,1090,1070,1090,3848000,"2013-04-02","KAEF"
1080,1090,1060,1080,3,"2013-04-03","KAEF"
1050,1080,1050,1050,5818000,"2013-04-04","KAEF"
1020,1050,980,1020,6739500,"2013-04-05","KAEF"
1020,1030,1010,1020,1473500,"2013-04-08","KAEF"
1000,1030,980,1000,3416500,"2013-04-09","KAEF"
970,1000,960,970,6618000,"2013-04-10","KAEF"
990,1020,970,990,8720000,"2013-04-11","KAEF"
990,1010,990,990,5043000,"2013-04-12","KAEF"
990,1000,990,990,509000,"2013-04-15","KAEF"
970,990,970,970,1609000,"2013-04-16","KAEF"
980,1000,980,980,3217500,"2013-04-17","KAEF"
990,1010,970,990,2594500,"2013-04-18","KAEF"
1020,1040,980,1020,14375000,"2013-04-19","KAEF"
1030,1040,1000,1000,3158500,"2013-04-22","KAEF"
1000,1000,1000,1000,0,"2013-04-23","KAEF"
1020,1040,1010,1010,1286000,"2013-04-24","KAEF"
1010,1020,1000,1010,7047500,"2013-04-25","KAEF"
1010,1020,1000,1010,3025500,"2013-04-26","KAEF"
1010,1010,990,990,680000,"2013-04-29","KAEF"
990,1010,990,990,1170000,"2013-04-30","KAEF"
990,1010,990,1000,1284000,"2013-05-01","KAEF"
1000,1000,960,970,4472500,"2013-05-02","KAEF"
970,970,930,940,2816000,"2013-05-03","KAEF"
950,950,920,930,2699000,"2013-05-06","KAEF"
930,970,930,970,4510000,"2013-05-07","KAEF"
970,970,940,950,6821500,"2013-05-08","KAEF"
960,960,930,940,1827500,"2013-05-10","KAEF"
940,960,890,930,8594000,"2013-05-13","KAEF"
940,960,930,940,2046500,"2013-05-14","KAEF"
940,950,940,940,638500,"2013-05-15","KAEF"
950,960,940,950,2495500,"2013-05-16","KAEF"
940,1040,940,1020,3,"2013-05-17","KAEF"
1030,1030,1000,1010,4870000,"2013-05-20","KAEF"
1010,1030,980,990,3322500,"2013-05-21","KAEF"
990,1010,980,1000,2275500,"2013-05-22","KAEF"
1000,1000,940,940,3,"2013-05-23","KAEF"
950,970,930,940,6766500,"2013-05-24","KAEF"
940,960,910,930,4477000,"2013-05-27","KAEF"
930,970,930,960,8042500,"2013-05-28","KAEF"
970,970,950,950,6101000,"2013-05-29","KAEF"
950,960,940,950,2574500,"2013-05-30","KAEF"
950,960,940,960,2389000,"2013-05-31","KAEF"
960,960,930,930,2520000,"2013-06-03","KAEF"
900,940,890,900,7136500,"2013-06-04","KAEF"
980,980,880,900,3,"2013-06-05","KAEF"
900,900,880,890,1651000,"2013-06-07","KAEF"
890,960,860,940,3,"2013-06-10","KAEF"
940,940,870,880,3,"2013-06-11","KAEF"
880,940,840,930,3,"2013-06-12","KAEF"
900,910,880,890,1131000,"2013-06-13","KAEF"
910,940,890,940,3570000,"2013-06-14","KAEF"
930,950,910,920,536000,"2013-06-17","KAEF"
930,930,910,920,1115000,"2013-06-18","KAEF"
930,970,920,950,6095500,"2013-06-19","KAEF"
920,920,890,900,1637500,"2013-06-20","KAEF"
870,910,860,890,3523000,"2013-06-21","KAEF"
890,890,860,860,1378500,"2013-06-24","KAEF"
860,890,850,870,1173500,"2013-06-25","KAEF"
880,910,880,900,2672500,"2013-06-26","KAEF"
930,930,900,900,1244000,"2013-06-27","KAEF"
900,910,890,890,3e+05,"2013-06-28","KAEF"
910,910,870,870,2286500,"2013-07-01","KAEF"
890,890,870,870,360000,"2013-07-02","KAEF"
860,890,850,850,2074500,"2013-07-03","KAEF"
880,880,840,850,311000,"2013-07-04","KAEF"
860,870,840,860,755500,"2013-07-05","KAEF"
850,860,820,820,1133000,"2013-07-08","KAEF"
860,870,810,840,2053500,"2013-07-09","KAEF"
840,860,840,850,773500,"2013-07-10","KAEF"
860,880,860,870,1034500,"2013-07-11","KAEF"
860,860,850,860,879500,"2013-07-12","KAEF"
860,860,850,850,114500,"2013-07-15","KAEF"
870,890,850,860,1351500,"2013-07-16","KAEF"
860,900,860,880,3168500,"2013-07-17","KAEF"
880,900,880,880,1180500,"2013-07-18","KAEF"
870,880,870,880,198500,"2013-07-19","KAEF"
860,860,850,860,533000,"2013-07-22","KAEF"
860,890,860,860,829000,"2013-07-23","KAEF"
870,870,850,850,792000,"2013-07-24","KAEF"
860,870,830,840,282000,"2013-07-25","KAEF"
850,860,830,830,677000,"2013-07-26","KAEF"
830,830,810,820,438500,"2013-07-29","KAEF"
810,830,810,810,838500,"2013-07-30","KAEF"
820,820,790,790,785500,"2013-07-31","KAEF"
800,800,770,780,419500,"2013-08-01","KAEF"
780,780,770,780,173000,"2013-08-02","KAEF"
780,810,780,790,419000,"2013-08-12","KAEF"
800,800,790,790,355500,"2013-08-13","KAEF"
790,790,760,770,1706500,"2013-08-14","KAEF"
770,770,760,770,530500,"2013-08-15","KAEF"
770,770,730,740,1448500,"2013-08-16","KAEF"
740,740,640,650,1730500,"2013-08-19","KAEF"
650,650,520,550,2873500,"2013-08-20","KAEF"
560,580,550,560,440500,"2013-08-21","KAEF"
560,570,540,560,13100500,"2013-08-22","KAEF"
580,580,530,530,817000,"2013-08-23","KAEF"
530,530,510,520,301500,"2013-08-26","KAEF"
500,500,480,480,1468000,"2013-08-27","KAEF"
480,490,460,475,3747500,"2013-08-28","KAEF"
480,520,480,495,13556500,"2013-08-29","KAEF"
480,520,480,495,33675500,"2013-08-30","KAEF"
495,510,460,460,4338500,"2013-09-02","KAEF"
460,480,460,465,2873000,"2013-09-03","KAEF"
470,470,435,435,4178000,"2013-09-04","KAEF"
420,450,420,425,1512000,"2013-09-05","KAEF"
430,455,420,450,4304500,"2013-09-06","KAEF"
460,475,450,460,2040500,"2013-09-09","KAEF"
470,520,470,520,12781500,"2013-09-10","KAEF"
530,560,500,500,3807500,"2013-09-11","KAEF"
510,540,500,530,2313000,"2013-09-12","KAEF"
540,590,540,560,6238000,"2013-09-13","KAEF"
560,620,560,620,6101000,"2013-09-16","KAEF"
620,650,610,610,3323500,"2013-09-17","KAEF"
610,620,590,600,1332000,"2013-09-18","KAEF"
610,670,590,600,21382500,"2013-09-19","KAEF"
610,620,580,600,3960000,"2013-09-20","KAEF"
600,600,570,580,990000,"2013-09-23","KAEF"
580,580,540,550,4229500,"2013-09-24","KAEF"
520,550,520,540,2164500,"2013-09-25","KAEF"
520,580,520,570,3675500,"2013-09-26","KAEF"
560,590,560,570,1129500,"2013-09-27","KAEF"
570,570,540,550,1803500,"2013-09-30","KAEF"
550,570,550,560,1398500,"2013-10-01","KAEF"
570,570,540,550,3885500,"2013-10-02","KAEF"
520,560,520,560,475500,"2013-10-03","KAEF"
560,560,530,540,785000,"2013-10-04","KAEF"
550,550,530,540,1357500,"2013-10-07","KAEF"
530,550,530,540,646500,"2013-10-08","KAEF"
540,550,530,540,299500,"2013-10-09","KAEF"
540,540,530,540,1660500,"2013-10-10","KAEF"
550,570,540,540,3027000,"2013-10-11","KAEF"
540,540,530,540,801000,"2013-10-16","KAEF"
550,560,540,550,1400500,"2013-10-17","KAEF"
550,590,550,580,2327000,"2013-10-18","KAEF"
590,660,560,630,8517000,"2013-10-21","KAEF"
630,640,600,600,3494000,"2013-10-22","KAEF"
610,640,600,610,4746000,"2013-10-23","KAEF"
620,630,610,610,1072000,"2013-10-24","KAEF"
620,690,620,650,8309000,"2013-10-25","KAEF"
650,720,650,690,6134000,"2013-10-28","KAEF"
690,700,650,660,2911500,"2013-10-29","KAEF"
660,680,640,650,1277500,"2013-10-30","KAEF"
660,670,630,630,1806000,"2013-10-31","KAEF"
640,640,590,610,2427000,"2013-11-01","KAEF"
610,620,610,610,237500,"2013-11-04","KAEF"
610,630,590,590,2671000,"2013-11-06","KAEF"
590,640,590,630,4842500,"2013-11-07","KAEF"
640,640,610,610,903500,"2013-11-08","KAEF"
610,620,590,590,946500,"2013-11-11","KAEF"
610,610,580,580,1829500,"2013-11-12","KAEF"
570,590,560,570,3484500,"2013-11-13","KAEF"
570,600,570,590,4334000,"2013-11-14","KAEF"
600,600,530,550,5029000,"2013-11-15","KAEF"
550,570,550,550,2494500,"2013-11-18","KAEF"
550,550,540,540,1002000,"2013-11-19","KAEF"
540,550,530,540,1687000,"2013-11-20","KAEF"
530,550,510,510,1743500,"2013-11-21","KAEF"
510,530,500,510,1449000,"2013-11-22","KAEF"
520,530,510,520,766500,"2013-11-25","KAEF"
500,520,500,520,1491000,"2013-11-26","KAEF"
510,560,510,530,4539000,"2013-11-27","KAEF"
540,540,495,500,3290500,"2013-11-28","KAEF"
480,520,480,510,1418000,"2013-11-29","KAEF"
495,540,495,530,1363500,"2013-12-02","KAEF"
530,540,510,510,1520500,"2013-12-03","KAEF"
495,530,495,520,923000,"2013-12-04","KAEF"
510,520,500,520,584000,"2013-12-05","KAEF"
500,510,500,510,453500,"2013-12-06","KAEF"
510,510,500,510,299500,"2013-12-09","KAEF"
510,520,500,510,1000500,"2013-12-10","KAEF"
495,520,495,510,1610000,"2013-12-11","KAEF"
495,520,495,520,10424500,"2013-12-12","KAEF"
510,530,500,530,3566500,"2013-12-13","KAEF"
530,540,500,540,4184000,"2013-12-16","KAEF"
540,580,540,560,8325000,"2013-12-17","KAEF"
560,580,550,560,5449000,"2013-12-18","KAEF"
560,570,550,560,2402500,"2013-12-19","KAEF"
560,560,540,540,364000,"2013-12-20","KAEF"
540,560,530,530,536000,"2013-12-23","KAEF"
550,560,530,560,1011000,"2013-12-24","KAEF"
560,570,550,560,484500,"2013-12-27","KAEF"
560,590,550,590,1155000,"2013-12-30","KAEF"
590,640,580,620,5028500,"2014-01-02","KAEF"
620,620,580,590,2084500,"2014-01-03","KAEF"
590,600,580,590,1844700,"2014-01-06","KAEF"
595,620,595,600,2141400,"2014-01-07","KAEF"
615,615,595,605,1247900,"2014-01-08","KAEF"
605,685,600,680,12046800,"2014-01-09","KAEF"
685,735,660,735,17740600,"2014-01-10","KAEF"
725,745,705,710,12676900,"2014-01-13","KAEF"
710,715,675,680,9055000,"2014-01-15","KAEF"
680,690,660,660,5092000,"2014-01-16","KAEF"
660,730,650,705,17769200,"2014-01-17","KAEF"
710,735,710,720,13151700,"2014-01-20","KAEF"
725,735,710,710,4395100,"2014-01-21","KAEF"
710,715,690,690,3824000,"2014-01-22","KAEF"
690,715,690,695,5245500,"2014-01-23","KAEF"
700,710,675,700,5000500,"2014-01-24","KAEF"
680,680,665,670,3643700,"2014-01-27","KAEF"
670,700,670,690,4140100,"2014-01-28","KAEF"
705,715,695,695,3826100,"2014-01-29","KAEF"
690,700,680,690,2085900,"2014-01-30","KAEF"
690,705,685,695,1656000,"2014-02-03","KAEF"
735,745,685,735,16922600,"2014-02-04","KAEF"
745,765,730,730,12158300,"2014-02-05","KAEF"
750,750,730,735,3363600,"2014-02-06","KAEF"
720,750,720,730,5243500,"2014-02-07","KAEF"
735,740,720,720,4081900,"2014-02-10","KAEF"
715,770,715,765,15811800,"2014-02-11","KAEF"
775,785,760,765,8733900,"2014-02-12","KAEF"
765,780,750,770,3784700,"2014-02-13","KAEF"
780,785,770,770,2803600,"2014-02-14","KAEF"
770,780,765,770,3962000,"2014-02-17","KAEF"
775,780,750,755,4053800,"2014-02-18","KAEF"
755,770,735,755,8797700,"2014-02-19","KAEF"
755,765,750,760,1803700,"2014-02-20","KAEF"
760,790,760,775,11980100,"2014-02-21","KAEF"
770,795,765,765,6575500,"2014-02-24","KAEF"
775,775,745,755,5320400,"2014-02-25","KAEF"
755,770,750,755,1597300,"2014-02-26","KAEF"
760,765,750,750,2983700,"2014-02-27","KAEF"
755,765,745,750,2088500,"2014-02-28","KAEF"
750,750,720,730,7990100,"2014-03-03","KAEF"
735,740,715,735,5036200,"2014-03-04","KAEF"
740,755,730,750,8386100,"2014-03-05","KAEF"
745,765,740,760,7485200,"2014-03-06","KAEF"
765,785,760,760,8353000,"2014-03-07","KAEF"
755,760,745,750,2710600,"2014-03-10","KAEF"
750,755,740,740,3211700,"2014-03-11","KAEF"
745,745,730,740,2532800,"2014-03-12","KAEF"
745,775,740,765,12025700,"2014-03-13","KAEF"
765,785,750,780,9611200,"2014-03-14","KAEF"
785,850,780,835,20713500,"2014-03-17","KAEF"
835,850,810,810,5386600,"2014-03-18","KAEF"
800,825,800,805,3995200,"2014-03-19","KAEF"
800,805,785,785,4382600,"2014-03-20","KAEF"
790,830,785,825,8365400,"2014-03-21","KAEF"
830,830,815,815,1447200,"2014-03-24","KAEF"
815,815,800,810,1948000,"2014-03-25","KAEF"
810,845,800,840,4902500,"2014-03-26","KAEF"
840,925,840,900,19400400,"2014-03-27","KAEF"
905,910,895,900,2046100,"2014-03-28","KAEF"
905,910,870,880,5686800,"2014-04-01","KAEF"
880,890,860,860,3345400,"2014-04-02","KAEF"
850,895,850,890,4036300,"2014-04-03","KAEF"
880,905,880,895,3676500,"2014-04-04","KAEF"
895,945,895,900,11343900,"2014-04-07","KAEF"
900,920,900,910,4029100,"2014-04-08","KAEF"
910,910,910,910,0,"2014-04-09","KAEF"
850,910,830,865,7167000,"2014-04-10","KAEF"
835,870,835,860,1485400,"2014-04-11","KAEF"
865,890,860,885,1556000,"2014-04-14","KAEF"
890,920,890,895,5695500,"2014-04-15","KAEF"
895,915,895,910,2903200,"2014-04-16","KAEF"
915,920,895,895,4108600,"2014-04-17","KAEF"
895,900,875,885,3126700,"2014-04-21","KAEF"
890,900,880,880,2142900,"2014-04-22","KAEF"
885,890,875,875,1900200,"2014-04-23","KAEF"
880,920,875,900,3700400,"2014-04-24","KAEF"
910,915,900,900,2513200,"2014-04-25","KAEF"
900,900,885,890,661200,"2014-04-28","KAEF"
895,900,885,890,659200,"2014-04-29","KAEF"
890,915,885,915,2586900,"2014-04-30","KAEF"
915,940,915,925,13024600,"2014-05-02","KAEF"
925,935,910,910,2702100,"2014-05-05","KAEF"
910,915,900,900,662200,"2014-05-06","KAEF"
900,910,890,900,935500,"2014-05-07","KAEF"
900,940,900,925,4556500,"2014-05-08","KAEF"
925,990,925,975,22555200,"2014-05-09","KAEF"
970,990,965,965,3901100,"2014-05-12","KAEF"
965,985,965,970,1168200,"2014-05-13","KAEF"
975,985,970,975,1296600,"2014-05-14","KAEF"
980,1010,975,975,5875400,"2014-05-16","KAEF"
930,990,930,930,5819700,"2014-05-19","KAEF"
915,935,900,915,4828100,"2014-05-20","KAEF"
960,975,915,960,5576700,"2014-05-21","KAEF"
980,1000,965,980,12105000,"2014-05-22","KAEF"
1010,1020,980,1010,10506600,"2014-05-23","KAEF"
1010,1025,995,1010,3209500,"2014-05-26","KAEF"
1040,1055,1010,1040,9434400,"2014-05-28","KAEF"
1050,1055,1020,1050,7618000,"2014-05-30","KAEF"
1075,1075,1030,1075,9404800,"2014-06-02","KAEF"
1070,1090,1055,1070,3204400,"2014-06-03","KAEF"
1050,1070,1050,1050,1447700,"2014-06-04","KAEF"
1070,1070,1005,1010,12186300,"2014-06-05","KAEF"
1015,1035,1005,1015,6422500,"2014-06-06","KAEF"
990,1035,985,990,4407100,"2014-06-09","KAEF"
1005,1020,990,1005,4473000,"2014-06-10","KAEF"
1015,1025,1005,1015,2316100,"2014-06-11","KAEF"
1005,1020,1000,1005,1224300,"2014-06-12","KAEF"
995,1005,995,995,2398800,"2014-06-13","KAEF"
1005,1015,1000,1005,1669200,"2014-06-16","KAEF"
1000,1015,1000,1000,1840900,"2014-06-17","KAEF"
995,1010,990,995,1258000,"2014-06-18","KAEF"
985,1000,985,985,2667400,"2014-06-19","KAEF"
960,980,950,960,2179400,"2014-06-20","KAEF"
950,965,940,950,1625000,"2014-06-23","KAEF"
970,985,950,970,2648600,"2014-06-24","KAEF"
995,1000,970,995,3730800,"2014-06-25","KAEF"
975,995,950,975,3044200,"2014-06-26","KAEF"
980,985,970,980,481900,"2014-06-27","KAEF"
990,990,960,990,2085900,"2014-06-30","KAEF"
980,990,980,980,697300,"2014-07-01","KAEF"
990,1015,985,990,2196800,"2014-07-02","KAEF"
995,1000,990,995,739800,"2014-07-03","KAEF"
1000,1015,990,1000,1238900,"2014-07-04","KAEF"
1040,1050,995,1040,6843300,"2014-07-07","KAEF"
1040,1045,1020,1040,7588200,"2014-07-08","KAEF"
1040,1040,1040,1040,0,"2014-07-09","KAEF"
1075,1090,1040,1075,17595100,"2014-07-10","KAEF"
1090,1090,1050,1090,12092600,"2014-07-11","KAEF"
1130,1130,1090,1130,13998900,"2014-07-14","KAEF"
1130,1140,1130,1130,7076700,"2014-07-15","KAEF"
1160,1175,1120,1160,8227400,"2014-07-16","KAEF"
1165,1180,1160,1165,4548400,"2014-07-17","KAEF"
1160,1165,1130,1160,1312900,"2014-07-18","KAEF"
1200,1235,1160,1200,9587800,"2014-07-21","KAEF"
1195,1270,1100,1195,6926900,"2014-07-22","KAEF"
1195,1240,1170,1195,5112100,"2014-07-23","KAEF"
1195,1235,1195,1195,7030800,"2014-07-24","KAEF"
1230,1230,1200,1230,3062700,"2014-07-25","KAEF"
1205,1230,1170,1205,6352200,"2014-08-04","KAEF"
1220,1225,1195,1220,3082100,"2014-08-05","KAEF"
1215,1220,1210,1215,2106900,"2014-08-06","KAEF"
1230,1230,1200,1230,4535800,"2014-08-07","KAEF"
1250,1255,1215,1250,6813400,"2014-08-08","KAEF"
1250,1265,1200,1250,4730200,"2014-08-11","KAEF"
1255,1275,1245,1255,6226800,"2014-08-12","KAEF"
1255,1255,1220,1255,2068000,"2014-08-13","KAEF"
1255,1260,1235,1255,1532400,"2014-08-14","KAEF"
1260,1260,1240,1260,811800,"2014-08-15","KAEF"
1250,1255,1245,1250,810900,"2014-08-18","KAEF"
1335,1350,1250,1335,6754500,"2014-08-19","KAEF"
1325,1360,1320,1325,4905800,"2014-08-20","KAEF"
1350,1350,1300,1350,1512300,"2014-08-21","KAEF"
1340,1370,1340,1340,1292100,"2014-08-22","KAEF"
1350,1355,1330,1350,766600,"2014-08-25","KAEF"
1300,1360,1300,1300,2344300,"2014-08-26","KAEF"
1280,1295,1255,1280,3157300,"2014-08-27","KAEF"
1285,1300,1260,1285,813500,"2014-08-28","KAEF"
1320,1320,1280,1320,4444800,"2014-08-29","KAEF"
1305,1330,1300,1305,780300,"2014-09-01","KAEF"
1300,1315,1295,1300,783800,"2014-09-02","KAEF"
1290,1310,1280,1290,730000,"2014-09-03","KAEF"
1290,1300,1290,1290,257900,"2014-09-04","KAEF"
1270,1300,1265,1270,1194900,"2014-09-05","KAEF"
1265,1290,1265,1265,856600,"2014-09-08","KAEF"
1230,1275,1225,1230,991800,"2014-09-09","KAEF"
1195,1220,1160,1195,3321300,"2014-09-10","KAEF"
1210,1245,1190,1210,1331200,"2014-09-11","KAEF"
1225,1230,1190,1225,642500,"2014-09-12","KAEF"
1210,1230,1210,1210,412300,"2014-09-15","KAEF"
1190,1225,1190,1190,570700,"2014-09-16","KAEF"
1205,1210,1190,1205,535900,"2014-09-17","KAEF"
1205,1220,1200,1205,397700,"2014-09-18","KAEF"
1205,1215,1205,1205,464000,"2014-09-19","KAEF"
1175,1205,1175,1175,1744600,"2014-09-22","KAEF"
1160,1170,1160,1160,2651300,"2014-09-23","KAEF"
1175,1190,1160,1175,727500,"2014-09-24","KAEF"
1205,1210,1175,1205,2565000,"2014-09-25","KAEF"
1165,1200,1160,1165,2983900,"2014-09-26","KAEF"
1150,1170,1130,1150,1038500,"2014-09-29","KAEF"
1150,1150,1140,1150,276300,"2014-09-30","KAEF"
1145,1150,1140,1145,316900,"2014-10-01","KAEF"
1105,1140,1105,1105,726600,"2014-10-02","KAEF"
1070,1110,1035,1070,3104700,"2014-10-03","KAEF"
1080,1080,1025,1080,694300,"2014-10-06","KAEF"
1065,1080,1050,1065,945100,"2014-10-07","KAEF"
1030,1045,1020,1030,855800,"2014-10-08","KAEF"
1090,1110,1040,1090,1621400,"2014-10-09","KAEF"
1115,1120,1045,1115,814700,"2014-10-10","KAEF"
1090,1115,1080,1090,406800,"2014-10-13","KAEF"
1090,1105,1075,1090,381200,"2014-10-14","KAEF"
1110,1150,1095,1110,2358600,"2014-10-15","KAEF"
1125,1135,1110,1125,1773300,"2014-10-16","KAEF"
1180,1185,1125,1180,4673400,"2014-10-17","KAEF"
1165,1210,1165,1165,1754100,"2014-10-20","KAEF"
1140,1180,1105,1140,1497300,"2014-10-21","KAEF"
1140,1165,1125,1140,4686700,"2014-10-22","KAEF"
1150,1165,1125,1150,1335100,"2014-10-23","KAEF"
1125,1160,1120,1125,1720900,"2014-10-24","KAEF"
1120,1135,1115,1120,527700,"2014-10-27","KAEF"
1110,1130,1080,1110,3225300,"2014-10-28","KAEF"
1105,1135,1090,1105,1919400,"2014-10-29","KAEF"
1110,1120,1105,1110,1327600,"2014-10-30","KAEF"
1155,1160,1110,1155,7803200,"2014-10-31","KAEF"
1240,1270,1155,1240,21353100,"2014-11-03","KAEF"
1250,1270,1235,1250,8604300,"2014-11-04","KAEF"
1265,1285,1240,1265,10109100,"2014-11-05","KAEF"
1240,1270,1240,1240,3007600,"2014-11-06","KAEF"
1250,1255,1230,1250,1770400,"2014-11-07","KAEF"
1275,1280,1250,1275,2381100,"2014-11-10","KAEF"
1300,1325,1280,1300,6211400,"2014-11-11","KAEF"
1310,1325,1305,1310,1217100,"2014-11-12","KAEF"
1315,1320,1310,1315,790800,"2014-11-13","KAEF"
1310,1320,1190,1310,2884700,"2014-11-14","KAEF"
1310,1320,1260,1300,3025400,"2014-11-17","KAEF"
1325,1325,1300,1325,2373700,"2014-11-18","KAEF"
1345,1350,1320,1345,2664800,"2014-11-19","KAEF"
1350,1350,1325,1350,1168700,"2014-11-20","KAEF"
1390,1390,1330,1390,2997700,"2014-11-21","KAEF"
1390,1405,1385,1390,2079800,"2014-11-24","KAEF"
1380,1395,1365,1380,871400,"2014-11-25","KAEF"
1370,1390,1365,1370,1248200,"2014-11-26","KAEF"
1375,1390,1370,1375,1641600,"2014-11-27","KAEF"
1390,1390,1345,1390,2183400,"2014-11-28","KAEF"
1390,1390,1375,1380,638100,"2014-12-01","KAEF"
1390,1400,1380,1385,1371700,"2014-12-02","KAEF"
1385,1450,1385,1440,5414000,"2014-12-03","KAEF"
1445,1475,1440,1440,2725900,"2014-12-04","KAEF"
1440,1475,1425,1425,1771000,"2014-12-05","KAEF"
1455,1455,1375,1375,1807400,"2014-12-08","KAEF"
1355,1640,1305,1405,27915200,"2014-12-09","KAEF"
1405,1465,1385,1425,10968900,"2014-12-10","KAEF"
1425,1445,1410,1445,2500800,"2014-12-11","KAEF"
1445,1450,1425,1425,1862300,"2014-12-12","KAEF"
1425,1425,1390,1395,1450800,"2014-12-15","KAEF"
1390,1395,1305,1350,2719500,"2014-12-16","KAEF"
1440,1440,1310,1330,616700,"2014-12-17","KAEF"
1350,1395,1350,1375,1100000,"2014-12-18","KAEF"
1390,1425,1375,1375,1996300,"2014-12-19","KAEF"
1395,1405,1375,1400,777800,"2014-12-22","KAEF"
1420,1440,1390,1425,3139500,"2014-12-23","KAEF"
1405,1480,1405,1435,3225800,"2014-12-24","KAEF"
1440,1465,1435,1455,978400,"2014-12-29","KAEF"
1460,1465,1450,1465,1361700,"2014-12-30","KAEF"
1470,1475,1445,1445,1233000,"2015-01-02","KAEF"
1445,1470,1405,1430,481900,"2015-01-05","KAEF"
1430,1430,1400,1405,2102100,"2015-01-06","KAEF"
1420,1450,1400,1400,2422700,"2015-01-07","KAEF"
1410,1425,1380,1380,1143200,"2015-01-08","KAEF"
1385,1400,1355,1355,2160600,"2015-01-09","KAEF"
1360,1360,1325,1330,1860900,"2015-01-12","KAEF"
1340,1355,1295,1325,3690800,"2015-01-13","KAEF"
1330,1350,1320,1325,1263100,"2015-01-14","KAEF"
1325,1365,1315,1325,1128000,"2015-01-15","KAEF"
1325,1325,1285,1290,2984400,"2015-01-16","KAEF"
1300,1300,1225,1250,1702600,"2015-01-19","KAEF"
1250,1335,1250,1335,2670500,"2015-01-20","KAEF"
1340,1360,1300,1310,3790800,"2015-01-21","KAEF"
1335,1340,1305,1310,2006500,"2015-01-22","KAEF"
1320,1325,1305,1310,3164600,"2015-01-23","KAEF"
1315,1320,1265,1265,2270000,"2015-01-26","KAEF"
1265,1300,1265,1285,640600,"2015-01-27","KAEF"
1295,1350,1290,1295,2698900,"2015-01-28","KAEF"
1305,1310,1295,1300,863700,"2015-01-29","KAEF"
1305,1340,1300,1340,3645200,"2015-01-30","KAEF"
1340,1340,1310,1330,1176400,"2015-02-02","KAEF"
1330,1330,1295,1300,1811600,"2015-02-03","KAEF"
1295,1310,1250,1300,1081900,"2015-02-04","KAEF"
1300,1305,1275,1280,1285600,"2015-02-05","KAEF"
1280,1300,1275,1280,1134000,"2015-02-06","KAEF"
1290,1290,1275,1275,494600,"2015-02-09","KAEF"
1275,1280,1260,1275,1147100,"2015-02-10","KAEF"
1285,1365,1285,1340,10790900,"2015-02-11","KAEF"
1345,1375,1280,1305,6901000,"2015-02-12","KAEF"
1305,1315,1275,1275,3210300,"2015-02-13","KAEF"
1275,1300,1220,1250,3130000,"2015-02-16","KAEF"
1250,1260,1240,1245,738900,"2015-02-17","KAEF"
1250,1280,1225,1270,4493000,"2015-02-18","KAEF"
1275,1305,1265,1295,6170000,"2015-02-20","KAEF"
1295,1340,1290,1325,6346400,"2015-02-23","KAEF"
1325,1340,1300,1320,2304200,"2015-02-24","KAEF"
1325,1410,1325,1395,15696600,"2015-02-25","KAEF"
1400,1450,1395,1445,15145300,"2015-02-26","KAEF"
1435,1460,1430,1430,5961000,"2015-02-27","KAEF"
1440,1455,1420,1435,3923200,"2015-03-02","KAEF"
1435,1435,1380,1380,2964700,"2015-03-03","KAEF"
1380,1400,1370,1385,1352500,"2015-03-04","KAEF"
1375,1395,1375,1375,629100,"2015-03-05","KAEF"
1370,1380,1355,1365,1046200,"2015-03-06","KAEF"
1380,1395,1345,1365,724600,"2015-03-09","KAEF"
1375,1375,1355,1360,578400,"2015-03-10","KAEF"
1350,1350,1295,1335,1471800,"2015-03-11","KAEF"
1300,1415,1300,1415,1744300,"2015-03-12","KAEF"
1415,1415,1365,1365,807800,"2015-03-13","KAEF"
1370,1370,1330,1335,251300,"2015-03-16","KAEF"
1310,1335,1310,1335,339200,"2015-03-17","KAEF"
1335,1335,1320,1330,169200,"2015-03-18","KAEF"
1335,1350,1305,1310,2962400,"2015-03-19","KAEF"
1310,1310,1275,1300,2787100,"2015-03-20","KAEF"
1305,1310,1285,1300,1382800,"2015-03-23","KAEF"
1300,1360,1300,1360,3798600,"2015-03-24","KAEF"
1360,1365,1300,1345,1522200,"2015-03-25","KAEF"
1340,1340,1285,1285,649700,"2015-03-26","KAEF"
1290,1330,1290,1320,564100,"2015-03-27","KAEF"
1320,1335,1305,1320,532400,"2015-03-30","KAEF"
1320,1325,1300,1315,1357900,"2015-03-31","KAEF"
1315,1315,1305,1315,149300,"2015-04-01","KAEF"
1305,1310,1295,1295,381100,"2015-04-02","KAEF"
1300,1315,1295,1300,435400,"2015-04-06","KAEF"
1265,1300,1265,1290,1562500,"2015-04-07","KAEF"
1295,1305,1265,1265,1670600,"2015-04-08","KAEF"
1270,1300,1270,1285,1702600,"2015-04-09","KAEF"
1285,1295,1270,1285,768000,"2015-04-10","KAEF"
1250,1290,1250,1250,1759500,"2015-04-13","KAEF"
1255,1255,1215,1230,1891000,"2015-04-14","KAEF"
1240,1240,1210,1215,1242500,"2015-04-15","KAEF"
1215,1215,1205,1215,1091400,"2015-04-16","KAEF"
1215,1215,1175,1205,2636400,"2015-04-17","KAEF"
1205,1245,1190,1240,6646100,"2015-04-20","KAEF"
1240,1250,1215,1220,3175800,"2015-04-21","KAEF"
1225,1230,1185,1185,1714000,"2015-04-22","KAEF"
1185,1190,1170,1180,1186500,"2015-04-23","KAEF"
1180,1195,1180,1190,262400,"2015-04-24","KAEF"
1195,1195,1050,1100,2218900,"2015-04-27","KAEF"
1100,1150,1050,1150,1059700,"2015-04-28","KAEF"
1155,1155,1090,1150,1333200,"2015-04-29","KAEF"
1160,1235,1140,1230,4138400,"2015-04-30","KAEF"
1230,1275,1220,1250,3658900,"2015-05-04","KAEF"
1250,1265,1230,1235,1409900,"2015-05-05","KAEF"
1215,1235,1205,1215,1193900,"2015-05-06","KAEF"
1215,1230,1205,1220,684100,"2015-05-07","KAEF"
1220,1230,1155,1190,3224200,"2015-05-08","KAEF"
1190,1190,1150,1155,2502900,"2015-05-11","KAEF"
1160,1165,1135,1140,1427100,"2015-05-12","KAEF"
1155,1155,1110,1135,1611400,"2015-05-13","KAEF"
1135,1135,1115,1130,627300,"2015-05-15","KAEF"
1140,1195,1140,1195,3412200,"2015-05-18","KAEF"
1200,1215,1150,1170,2478800,"2015-05-19","KAEF"
1170,1205,1170,1170,3299700,"2015-05-20","KAEF"
1170,1180,1150,1155,1911800,"2015-05-21","KAEF"
1155,1180,1125,1130,5650500,"2015-05-22","KAEF"
1130,1130,1100,1125,3051400,"2015-05-25","KAEF"
1125,1155,1105,1115,2514900,"2015-05-26","KAEF"
1120,1130,1095,1100,2077300,"2015-05-27","KAEF"
1110,1120,1090,1100,1138100,"2015-05-28","KAEF"
1100,1120,1090,1120,2358200,"2015-05-29","KAEF"
1120,1120,1085,1085,962000,"2015-06-01","KAEF"
1085,1090,1060,1060,1189400,"2015-06-03","KAEF"
1060,1060,1040,1045,1348100,"2015-06-04","KAEF"
1045,1045,1025,1030,426600,"2015-06-05","KAEF"
1035,1035,985,995,1728300,"2015-06-08","KAEF"
995,995,950,965,1948200,"2015-06-09","KAEF"
975,1005,970,985,1247000,"2015-06-10","KAEF"
1000,1020,985,990,532300,"2015-06-11","KAEF"
990,995,980,985,671300,"2015-06-12","KAEF"
985,985,940,965,764200,"2015-06-15","KAEF"
960,980,940,970,559700,"2015-06-16","KAEF"
970,1000,970,985,365400,"2015-06-17","KAEF"
985,1040,985,1005,1625500,"2015-06-18","KAEF"
1010,1025,995,1000,1203300,"2015-06-19","KAEF"
1000,1015,985,1010,461100,"2015-06-22","KAEF"
1010,1010,990,990,981300,"2015-06-23","KAEF"
1000,1000,975,1000,970300,"2015-06-24","KAEF"
1000,1000,990,995,180300,"2015-06-25","KAEF"
995,995,980,995,494200,"2015-06-26","KAEF"
985,995,960,990,739800,"2015-06-29","KAEF"
975,995,965,995,679100,"2015-06-30","KAEF"
1000,1000,985,985,204200,"2015-07-01","KAEF"
995,995,985,995,490900,"2015-07-02","KAEF"
990,1060,985,1045,2869700,"2015-07-03","KAEF"
1045,1055,1005,1005,1647100,"2015-07-06","KAEF"
1005,1035,1005,1035,2147200,"2015-07-07","KAEF"
1040,1045,1015,1020,1738600,"2015-07-08","KAEF"
1005,1035,1005,1025,838500,"2015-07-09","KAEF"
1030,1035,1010,1015,310900,"2015-07-10","KAEF"
1020,1025,1015,1020,603300,"2015-07-13","KAEF"
1020,1120,1020,1120,5350600,"2015-07-14","KAEF"
1120,1165,1090,1090,3042200,"2015-07-15","KAEF"
1090,1090,1040,1070,624300,"2015-07-22","KAEF"
1055,1095,1055,1090,394800,"2015-07-23","KAEF"
1090,1090,1050,1065,389100,"2015-07-24","KAEF"
1065,1065,975,1010,1816600,"2015-07-27","KAEF"
1025,1025,990,1005,574800,"2015-07-28","KAEF"
1015,1015,975,985,1381800,"2015-07-29","KAEF"
990,990,960,985,1093200,"2015-07-30","KAEF"
985,1015,960,990,2024300,"2015-07-31","KAEF"
990,1000,945,950,2326700,"2015-08-03","KAEF"
955,970,950,955,824000,"2015-08-04","KAEF"
955,965,945,955,1044700,"2015-08-05","KAEF"
965,1005,955,960,2856200,"2015-08-06","KAEF"
975,975,960,960,498600,"2015-08-07","KAEF"
960,960,910,920,1957200,"2015-08-10","KAEF"
925,935,805,830,9731100,"2015-08-11","KAEF"
835,835,750,785,2604900,"2015-08-12","KAEF"
785,850,785,845,3047600,"2015-08-13","KAEF"
850,865,830,840,2069300,"2015-08-14","KAEF"
840,840,785,800,2521100,"2015-08-18","KAEF"
800,810,765,775,973300,"2015-08-19","KAEF"
775,775,740,740,1552800,"2015-08-20","KAEF"
720,730,700,700,3350600,"2015-08-21","KAEF"
680,680,620,645,6035500,"2015-08-24","KAEF"
655,700,605,645,3444800,"2015-08-25","KAEF"
620,640,610,620,2542100,"2015-08-26","KAEF"
630,655,625,655,7630500,"2015-08-27","KAEF"
665,735,655,695,7277700,"2015-08-28","KAEF"
675,725,675,700,4633800,"2015-08-31","KAEF"
705,765,700,730,3036100,"2015-09-01","KAEF"
720,730,690,725,2584300,"2015-09-02","KAEF"
725,730,710,715,1561200,"2015-09-03","KAEF"
710,720,695,705,779400,"2015-09-04","KAEF"
680,695,670,695,746900,"2015-09-07","KAEF"
685,700,670,690,2471400,"2015-09-08","KAEF"
690,710,690,705,2471900,"2015-09-09","KAEF"
695,710,685,690,998800,"2015-09-10","KAEF"
690,700,645,665,2563400,"2015-09-11","KAEF"
665,675,660,665,905000,"2015-09-14","KAEF"
665,680,660,665,690700,"2015-09-15","KAEF"
670,675,660,675,897700,"2015-09-16","KAEF"
670,710,670,710,3457900,"2015-09-17","KAEF"
720,745,685,700,6033200,"2015-09-18","KAEF"
690,700,660,690,2248100,"2015-09-21","KAEF"
685,700,670,675,612700,"2015-09-22","KAEF"
675,675,645,655,1988700,"2015-09-23","KAEF"
655,675,645,650,2021200,"2015-09-25","KAEF"
655,655,615,615,1479800,"2015-09-28","KAEF"
610,640,590,630,1101700,"2015-09-29","KAEF"
635,650,625,640,1259700,"2015-09-30","KAEF"
635,660,620,640,12573100,"2015-10-01","KAEF"
645,645,625,625,1030800,"2015-10-02","KAEF"
635,685,635,665,11365100,"2015-10-05","KAEF"
680,695,660,660,20627000,"2015-10-06","KAEF"
665,740,660,735,24270900,"2015-10-07","KAEF"
740,795,720,735,18661400,"2015-10-08","KAEF"
750,780,750,775,9866400,"2015-10-09","KAEF"
780,815,780,815,13601500,"2015-10-12","KAEF"
820,840,810,825,9478000,"2015-10-13","KAEF"
825,835,810,820,4631700,"2015-10-15","KAEF"
820,860,810,855,4804600,"2015-10-16","KAEF"
850,905,845,900,8437400,"2015-10-19","KAEF"
905,940,905,910,4689600,"2015-10-20","KAEF"
910,915,860,885,4793000,"2015-10-21","KAEF"
885,930,885,930,2950600,"2015-10-22","KAEF"
945,970,930,935,5649600,"2015-10-23","KAEF"
950,955,930,930,1894600,"2015-10-26","KAEF"
930,930,895,915,2936000,"2015-10-27","KAEF"
905,915,870,870,3512800,"2015-10-28","KAEF"
875,875,810,830,3415100,"2015-10-29","KAEF"
820,870,820,865,1357700,"2015-10-30","KAEF"
880,900,845,850,1309100,"2015-11-02","KAEF"
855,880,855,865,811500,"2015-11-03","KAEF"
870,885,865,880,1393200,"2015-11-04","KAEF"
880,895,865,875,1328500,"2015-11-05","KAEF"
885,955,880,940,14761100,"2015-11-06","KAEF"
945,975,905,965,8810500,"2015-11-09","KAEF"
965,1000,945,980,8254000,"2015-11-10","KAEF"
965,1050,950,1015,11362800,"2015-11-11","KAEF"
1015,1040,955,960,8736500,"2015-11-12","KAEF"
955,955,915,935,1919400,"2015-11-13","KAEF"
920,980,900,975,4417900,"2015-11-16","KAEF"
980,1000,965,965,3062800,"2015-11-17","KAEF"
975,980,940,960,2538700,"2015-11-18","KAEF"
960,970,945,955,1396800,"2015-11-19","KAEF"
950,975,950,960,1762000,"2015-11-20","KAEF"
965,1000,960,995,4015900,"2015-11-23","KAEF"
1000,1020,985,990,4364300,"2015-11-24","KAEF"
990,990,975,980,1610900,"2015-11-25","KAEF"
985,1000,980,990,2213300,"2015-11-26","KAEF"
990,995,950,970,965800,"2015-11-27","KAEF"
970,970,900,970,2798300,"2015-11-30","KAEF"
970,990,970,975,1793300,"2015-12-01","KAEF"
980,990,975,975,1912800,"2015-12-02","KAEF"
975,990,965,980,763200,"2015-12-03","KAEF"
970,970,950,960,607000,"2015-12-04","KAEF"
960,970,935,955,950000,"2015-12-07","KAEF"
945,960,915,925,927700,"2015-12-08","KAEF"
925,925,925,925,0,"2015-12-09","KAEF"
920,920,855,865,4809400,"2015-12-10","KAEF"
860,870,790,845,6550100,"2015-12-11","KAEF"
835,840,785,795,5844400,"2015-12-14","KAEF"
800,830,795,825,3590900,"2015-12-15","KAEF"
835,860,835,840,1944200,"2015-12-16","KAEF"
860,910,860,890,4465000,"2015-12-17","KAEF"
900,900,855,870,1457300,"2015-12-18","KAEF"
865,895,865,880,951200,"2015-12-21","KAEF"
880,890,865,865,1020600,"2015-12-22","KAEF"
875,875,835,840,2429200,"2015-12-23","KAEF"
845,875,845,870,1125400,"2015-12-28","KAEF"
875,885,865,875,552400,"2015-12-29","KAEF"
880,885,850,870,2066300,"2015-12-30","KAEF"
870,885,850,850,2131200,"2016-01-04","KAEF"
850,865,835,865,871800,"2016-01-05","KAEF"
850,910,850,895,5056700,"2016-01-06","KAEF"
890,920,885,885,3789400,"2016-01-07","KAEF"
880,915,880,900,3489200,"2016-01-08","KAEF"
885,905,865,880,2658100,"2016-01-11","KAEF"
885,895,860,875,1612700,"2016-01-12","KAEF"
890,915,880,890,4899000,"2016-01-13","KAEF"
880,895,860,890,3102400,"2016-01-14","KAEF"
890,955,890,945,20694900,"2016-01-15","KAEF"
925,950,925,930,4301600,"2016-01-18","KAEF"
935,950,910,935,5568900,"2016-01-19","KAEF"
935,980,935,945,15054300,"2016-01-20","KAEF"
955,965,905,915,7602000,"2016-01-21","KAEF"
920,930,885,910,3263700,"2016-01-22","KAEF"
910,935,910,915,2015600,"2016-01-25","KAEF"
915,945,900,930,5529700,"2016-01-26","KAEF"
940,1145,940,1090,36968800,"2016-01-27","KAEF"
1095,1125,1055,1070,12054400,"2016-01-28","KAEF"
1030,1085,1020,1050,7499600,"2016-01-29","KAEF"
1060,1150,1055,1105,9611800,"2016-02-01","KAEF"
1105,1180,1105,1155,18992000,"2016-02-02","KAEF"
1150,1170,1125,1140,6479200,"2016-02-03","KAEF"
1150,1160,1130,1135,2292000,"2016-02-04","KAEF"
1060,1135,1060,1125,9226800,"2016-02-05","KAEF"
1100,1130,1100,1100,2309700,"2016-02-09","KAEF"
1100,1115,1070,1080,3881000,"2016-02-10","KAEF"
1080,1150,1080,1125,9957000,"2016-02-11","KAEF"
1125,1155,1115,1120,4321900,"2016-02-12","KAEF"
1100,1160,1080,1150,12103000,"2016-02-15","KAEF"
1165,1165,1140,1150,2236300,"2016-02-16","KAEF"
1155,1165,1150,1150,2042700,"2016-02-17","KAEF"
1130,1155,1130,1145,10166500,"2016-02-18","KAEF"
1150,1150,1115,1125,747300,"2016-02-19","KAEF"
1125,1130,1100,1110,633400,"2016-02-22","KAEF"
1100,1125,1080,1085,2177400,"2016-02-23","KAEF"
1090,1105,1070,1100,7292000,"2016-02-24","KAEF"
1100,1115,1080,1080,789000,"2016-02-25","KAEF"
1080,1090,1075,1080,847700,"2016-02-26","KAEF"
1090,1090,1070,1075,1777500,"2016-02-29","KAEF"
1080,1095,1060,1095,6118900,"2016-03-01","KAEF"
1100,1180,1100,1175,11646800,"2016-03-02","KAEF"
1175,1245,1175,1210,15277400,"2016-03-03","KAEF"
1220,1230,1190,1190,3737000,"2016-03-04","KAEF"
1200,1260,1190,1240,6564000,"2016-03-07","KAEF"
1250,1275,1235,1245,13075200,"2016-03-08","KAEF"
1245,1275,1170,1260,6201400,"2016-03-10","KAEF"
1260,1260,1260,1260,0,"2016-03-11","KAEF"
1260,1260,1260,1260,0,"2016-03-14","KAEF"
1300,1300,1240,1255,5807300,"2016-03-15","KAEF"
1255,1295,1245,1290,7592200,"2016-03-16","KAEF"
1300,1300,1275,1300,8492400,"2016-03-17","KAEF"
1320,1320,1275,1280,2275000,"2016-03-18","KAEF"
1280,1290,1260,1260,6328600,"2016-03-21","KAEF"
1260,1275,1255,1270,1145500,"2016-03-22","KAEF"
1270,1295,1265,1285,6335700,"2016-03-23","KAEF"
1300,1325,1300,1310,12682600,"2016-03-24","KAEF"
1310,1310,1250,1270,7277000,"2016-03-28","KAEF"
1270,1290,1270,1275,5711200,"2016-03-29","KAEF"
1290,1295,1275,1275,6944100,"2016-03-30","KAEF"
1280,1285,1265,1270,3271700,"2016-03-31","KAEF"
1280,1310,1270,1300,21376600,"2016-04-01","KAEF"
1305,1320,1285,1290,3266300,"2016-04-04","KAEF"
1285,1290,1270,1275,3414400,"2016-04-05","KAEF"
1275,1285,1265,1265,2012600,"2016-04-06","KAEF"
1275,1285,1270,1285,4123200,"2016-04-07","KAEF"
1285,1345,1270,1310,14051500,"2016-04-08","KAEF"
1310,1310,1310,1310,0,"2016-04-11","KAEF"
1335,1395,1330,1335,19422100,"2016-04-12","KAEF"
1335,1335,1335,1335,0,"2016-04-13","KAEF"
1335,1335,1335,1335,0,"2016-04-14","KAEF"
1335,1335,1335,1335,0,"2016-04-15","KAEF"
1335,1335,1335,1335,0,"2016-04-18","KAEF"
1335,1335,1335,1335,0,"2016-04-19","KAEF"
1315,1325,1280,1285,2777800,"2016-04-20","KAEF"
1285,1300,1250,1260,3248400,"2016-04-21","KAEF"
1260,1280,1250,1270,1060100,"2016-04-22","KAEF"
1270,1335,1260,1335,3226900,"2016-04-25","KAEF"
1335,1335,1270,1285,1738000,"2016-04-26","KAEF"
1285,1290,1260,1270,1155900,"2016-04-27","KAEF"
1270,1280,1200,1200,4572500,"2016-04-28","KAEF"
1200,1205,1140,1205,2944000,"2016-04-29","KAEF"
1205,1225,1200,1205,1018600,"2016-05-02","KAEF"
1225,1225,1185,1185,660100,"2016-05-03","KAEF"
1185,1185,1155,1175,1261400,"2016-05-04","KAEF"
1175,1220,1125,1135,1333400,"2016-05-09","KAEF"
1135,1145,1075,1145,4108700,"2016-05-10","KAEF"
1155,1180,1130,1155,565100,"2016-05-11","KAEF"
1180,1220,1155,1210,2207600,"2016-05-12","KAEF"
1210,1220,1150,1205,1367200,"2016-05-13","KAEF"
1205,1245,1185,1215,1821300,"2016-05-16","KAEF"
1215,1255,1210,1225,2792900,"2016-05-17","KAEF"
1225,1230,1170,1225,1568700,"2016-05-18","KAEF"
1230,1230,1200,1210,649700,"2016-05-19","KAEF"
1210,1230,1125,1175,1515800,"2016-05-20","KAEF"
1190,1205,1165,1170,537000,"2016-05-23","KAEF"
1170,1180,1150,1170,512100,"2016-05-24","KAEF"
1170,1175,1160,1170,600700,"2016-05-25","KAEF"
1170,1185,1155,1170,404600,"2016-05-26","KAEF"
1180,1210,1180,1195,783400,"2016-05-27","KAEF"
1200,1215,1190,1200,566400,"2016-05-30","KAEF"
1210,1215,1190,1190,461800,"2016-05-31","KAEF"
1205,1210,1195,1200,400700,"2016-06-01","KAEF"
1160,1225,1160,1195,883600,"2016-06-02","KAEF"
1200,1215,1190,1195,556700,"2016-06-03","KAEF"
1195,1195,1180,1190,706900,"2016-06-06","KAEF"
1190,1200,1180,1190,1070000,"2016-06-07","KAEF"
1200,1205,1175,1185,973500,"2016-06-08","KAEF"
1190,1305,1190,1275,7191500,"2016-06-09","KAEF"
1275,1300,1250,1265,3917600,"2016-06-10","KAEF"
1265,1270,1225,1225,1066300,"2016-06-13","KAEF"
1225,1250,1190,1190,1418300,"2016-06-14","KAEF"
1215,1215,1190,1195,452100,"2016-06-15","KAEF"
1195,1225,1180,1210,1008800,"2016-06-16","KAEF"
1210,1220,1185,1190,761700,"2016-06-17","KAEF"
1190,1225,1190,1220,1349700,"2016-06-20","KAEF"
1230,1245,1195,1195,804800,"2016-06-21","KAEF"
1210,1210,1190,1195,951200,"2016-06-22","KAEF"
1195,1205,1185,1195,599400,"2016-06-23","KAEF"
1200,1200,1110,1185,3069700,"2016-06-24","KAEF"
1185,1185,1145,1180,584000,"2016-06-27","KAEF"
1180,1195,1125,1125,1828200,"2016-06-28","KAEF"
1180,1195,1160,1170,1688000,"2016-06-29","KAEF"
1200,1215,1155,1155,2536900,"2016-06-30","KAEF"
1180,1180,1150,1165,573700,"2016-07-01","KAEF"
1165,1185,1120,1165,2097300,"2016-07-11","KAEF"
1165,1190,1165,1165,3660800,"2016-07-12","KAEF"
1165,1190,1160,1165,4094700,"2016-07-13","KAEF"
1170,1185,1155,1170,2914500,"2016-07-14","KAEF"
1170,1180,1160,1170,2063900,"2016-07-15","KAEF"
1175,1245,1175,1200,5456200,"2016-07-18","KAEF"
1200,1275,1195,1245,16472900,"2016-07-19","KAEF"
1250,1295,1250,1260,7895600,"2016-07-20","KAEF"
1260,1290,1260,1270,10220400,"2016-07-21","KAEF"
1270,1285,1255,1265,3523400,"2016-07-22","KAEF"
1265,1275,1255,1255,5164100,"2016-07-25","KAEF"
1255,1270,1200,1215,2391200,"2016-07-26","KAEF"
1225,1245,1200,1200,3231800,"2016-07-27","KAEF"
1200,1225,1200,1220,1086600,"2016-07-28","KAEF"
1230,1265,1230,1245,8325100,"2016-07-29","KAEF"
1245,1280,1245,1255,4261900,"2016-08-01","KAEF"
1255,1265,1245,1265,3137100,"2016-08-02","KAEF"
1260,1485,1260,1455,32214600,"2016-08-03","KAEF"
1530,1560,1455,1530,20609400,"2016-08-04","KAEF"
1550,1560,1480,1535,11545000,"2016-08-05","KAEF"
1525,1540,1490,1490,6164400,"2016-08-08","KAEF"
1495,1495,1435,1450,13727200,"2016-08-09","KAEF"
1450,1475,1420,1430,5510700,"2016-08-10","KAEF"
1440,1495,1430,1440,4026000,"2016-08-11","KAEF"
1440,1460,1390,1390,2294500,"2016-08-12","KAEF"
1400,1400,1300,1385,3200600,"2016-08-15","KAEF"
1395,1545,1385,1500,15716300,"2016-08-16","KAEF"
1520,1560,1485,1530,11889900,"2016-08-18","KAEF"
1530,1910,1530,1910,48715500,"2016-08-19","KAEF"
1925,2100,1775,1855,18861600,"2016-08-22","KAEF"
1860,2010,1800,2010,24008400,"2016-08-23","KAEF"
2010,2270,1965,2070,22004200,"2016-08-24","KAEF"
2070,2350,2060,2200,27664100,"2016-08-25","KAEF"
2210,2540,2210,2500,35438200,"2016-08-26","KAEF"
2520,2920,2520,2820,45589200,"2016-08-29","KAEF"
2850,3000,2800,2980,30438400,"2016-08-30","KAEF"
2980,2980,2980,2980,0,"2016-08-31","KAEF"
2980,2980,2720,2810,31909700,"2016-09-01","KAEF"
2830,2950,2700,2720,18957300,"2016-09-02","KAEF"
2750,3400,2550,2600,50749600,"2016-09-05","KAEF"
2650,2700,2340,2350,53490700,"2016-09-06","KAEF"
2350,2430,2250,2360,15940000,"2016-09-07","KAEF"
2370,2610,2350,2600,29498600,"2016-09-08","KAEF"
2600,2650,2360,2430,30856200,"2016-09-09","KAEF"
2430,2470,2200,2200,12020100,"2016-09-13","KAEF"
2100,2180,2000,2050,12744000,"2016-09-14","KAEF"
2040,2350,2000,2270,21774500,"2016-09-15","KAEF"
2270,2400,2110,2130,18828500,"2016-09-16","KAEF"
2130,2260,2040,2090,13512900,"2016-09-19","KAEF"
2100,2140,2020,2020,8461200,"2016-09-20","KAEF"
2020,2310,2020,2310,26786100,"2016-09-21","KAEF"
2310,2500,2310,2500,36748000,"2016-09-22","KAEF"
2570,3000,2440,2570,120416900,"2016-09-23","KAEF"
2600,2670,2460,2610,14448500,"2016-09-26","KAEF"
2610,2650,2430,2440,18564300,"2016-09-27","KAEF"
2450,2530,2360,2450,6406900,"2016-09-28","KAEF"
2470,2550,2430,2440,14033000,"2016-09-29","KAEF"
2440,2540,2430,2470,12479700,"2016-09-30","KAEF"
2500,2710,2480,2660,32640900,"2016-10-03","KAEF"
2660,2720,2590,2590,13944400,"2016-10-04","KAEF"
2640,2640,2510,2530,5807300,"2016-10-05","KAEF"
2530,2560,2450,2460,4338600,"2016-10-06","KAEF"
2460,2500,2420,2440,3297700,"2016-10-07","KAEF"
2440,2580,2440,2530,8226900,"2016-10-10","KAEF"
2530,2620,2520,2550,9634700,"2016-10-11","KAEF"
2540,2550,2470,2490,3099300,"2016-10-12","KAEF"
2490,2600,2470,2510,9962700,"2016-10-13","KAEF"
2510,2540,2480,2490,3979800,"2016-10-14","KAEF"
2500,2520,2440,2440,5156500,"2016-10-17","KAEF"
2440,2500,2370,2400,7908500,"2016-10-18","KAEF"
2410,2440,2320,2330,6029600,"2016-10-19","KAEF"
2330,2430,2290,2330,5335500,"2016-10-20","KAEF"
2330,2400,2310,2360,3214200,"2016-10-21","KAEF"
2360,2390,2340,2340,2276100,"2016-10-24","KAEF"
2370,2380,2300,2320,2505800,"2016-10-25","KAEF"
2340,2340,2240,2260,3221500,"2016-10-26","KAEF"
2260,2260,2180,2220,4595300,"2016-10-27","KAEF"
2220,2240,2110,2140,3640100,"2016-10-28","KAEF"
2140,2210,2140,2170,2407800,"2016-10-31","KAEF"
2170,2410,2150,2330,16795600,"2016-11-01","KAEF"
2340,2540,2330,2470,21705700,"2016-11-02","KAEF"
2480,2560,2370,2370,13299000,"2016-11-03","KAEF"
2370,2500,2340,2470,7880500,"2016-11-04","KAEF"
2470,2520,2430,2430,4288100,"2016-11-07","KAEF"
2430,2500,2410,2410,7463000,"2016-11-08","KAEF"
2430,2540,2350,2500,15279600,"2016-11-09","KAEF"
2530,2630,2520,2580,22162600,"2016-11-10","KAEF"
2540,2560,2440,2510,16723600,"2016-11-11","KAEF"
2510,2570,2440,2480,7378500,"2016-11-14","KAEF"
2490,2520,2380,2380,6497200,"2016-11-15","KAEF"
2380,2440,2310,2340,3952400,"2016-11-16","KAEF"
2340,2390,2250,2270,5045100,"2016-11-17","KAEF"
2270,2290,2170,2180,6772800,"2016-11-18","KAEF"
2180,2350,2180,2330,6788100,"2016-11-21","KAEF"
2350,2890,2350,2890,48450200,"2016-11-22","KAEF"
2920,2940,2650,2700,42199300,"2016-11-23","KAEF"
2600,2730,2560,2690,16055200,"2016-11-24","KAEF"
2700,2860,2590,2590,24018700,"2016-11-25","KAEF"
2590,2710,2570,2600,14159300,"2016-11-28","KAEF"
2600,2680,2590,2600,7445400,"2016-11-29","KAEF"
2630,2820,2600,2730,37196200,"2016-11-30","KAEF"
2730,2820,2680,2690,15534500,"2016-12-01","KAEF"
2690,2730,2670,2670,4239100,"2016-12-02","KAEF"
2670,2730,2580,2600,15529400,"2016-12-05","KAEF"
2610,2930,2590,2880,60201400,"2016-12-06","KAEF"
2880,2970,2810,2850,24347200,"2016-12-07","KAEF"
2850,2910,2820,2850,11705200,"2016-12-08","KAEF"
2850,2880,2760,2770,5702200,"2016-12-09","KAEF"
2770,2780,2680,2690,5212000,"2016-12-13","KAEF"
2700,2900,2680,2800,17571100,"2016-12-14","KAEF"
2810,2860,2750,2780,4864600,"2016-12-15","KAEF"
2780,2820,2760,2780,1479300,"2016-12-16","KAEF"
2780,2850,2780,2820,4635600,"2016-12-19","KAEF"
2820,2980,2810,2820,23501000,"2016-12-20","KAEF"
2820,2880,2780,2800,4825200,"2016-12-21","KAEF"
2850,2850,2630,2680,8116600,"2016-12-22","KAEF"
2690,2740,2590,2640,4377100,"2016-12-23","KAEF"
2640,2740,2640,2700,3204600,"2016-12-27","KAEF"
2700,2740,2690,2690,2740800,"2016-12-28","KAEF"
2700,2860,2690,2820,9971300,"2016-12-29","KAEF"
2820,2860,2750,2750,5091500,"2016-12-30","KAEF"
2750,2750,2750,2750,0,"2017-01-02","KAEF"
2750,2750,2700,2730,3510300,"2017-01-03","KAEF"
2730,2740,2700,2700,1471800,"2017-01-04","KAEF"
2700,2730,2660,2660,3208000,"2017-01-05","KAEF"
2660,2710,2660,2660,2065400,"2017-01-06","KAEF"
2660,2690,2650,2660,1249200,"2017-01-09","KAEF"
2660,2700,2660,2660,1403900,"2017-01-10","KAEF"
2660,2790,2660,2720,4819000,"2017-01-11","KAEF"
2720,2750,2680,2680,1878700,"2017-01-12","KAEF"
2680,2700,2420,2430,23828200,"2017-01-13","KAEF"
2430,2500,2350,2410,5005200,"2017-01-16","KAEF"
2410,2470,2300,2320,10612100,"2017-01-17","KAEF"
2320,2350,2250,2270,7348500,"2017-01-18","KAEF"
2270,2430,2270,2410,16247800,"2017-01-19","KAEF"
2410,2440,2360,2370,7935100,"2017-01-20","KAEF"
2370,2370,2250,2280,9678800,"2017-01-23","KAEF"
2290,2310,2200,2200,9007200,"2017-01-24","KAEF"
2240,2240,2140,2140,3970900,"2017-01-25","KAEF"
2140,2220,2140,2180,3003600,"2017-01-26","KAEF"
2180,2200,2140,2150,2013800,"2017-01-27","KAEF"
2150,2160,2020,2040,8422300,"2017-01-30","KAEF"
2040,2110,2000,2040,7854100,"2017-01-31","KAEF"
2040,2100,2040,2090,5758700,"2017-02-01","KAEF"
2110,2140,2060,2070,4845500,"2017-02-02","KAEF"
2070,2230,2070,2180,12971300,"2017-02-03","KAEF"
2200,2240,2180,2190,6336700,"2017-02-06","KAEF"
2190,2270,2150,2180,7658500,"2017-02-07","KAEF"
2200,2220,2090,2090,4443200,"2017-02-08","KAEF"
2090,2130,2060,2070,4108100,"2017-02-09","KAEF"
2070,2110,2040,2060,3228400,"2017-02-10","KAEF"
2060,2090,2060,2060,2049800,"2017-02-13","KAEF"
2060,2120,2050,2060,4257600,"2017-02-14","KAEF"
2060,2060,2060,2060,0,"2017-02-15","KAEF"
2060,2110,2040,2050,2851500,"2017-02-16","KAEF"
2050,2070,2000,2000,3425900,"2017-02-17","KAEF"
2010,2010,1910,1920,4792500,"2017-02-20","KAEF"
1925,1940,1835,1835,4795800,"2017-02-21","KAEF"
1835,1870,1795,1820,3186900,"2017-02-22","KAEF"
1820,1890,1800,1840,2999900,"2017-02-23","KAEF"
1850,1870,1800,1815,1820500,"2017-02-24","KAEF"
1815,1825,1785,1785,4050500,"2017-02-27","KAEF"
1785,1800,1750,1750,2477900,"2017-02-28","KAEF"
1760,1900,1750,1845,6854600,"2017-03-01","KAEF"
1860,1950,1845,1875,5979300,"2017-03-02","KAEF"
1880,2100,1845,2040,17996200,"2017-03-03","KAEF"
2050,2080,1980,1995,5801800,"2017-03-06","KAEF"
2000,2000,1925,1925,2625000,"2017-03-07","KAEF"
1925,1950,1880,1895,1840700,"2017-03-08","KAEF"
1900,1970,1890,1900,2482500,"2017-03-09","KAEF"
1920,1940,1855,1870,1220600,"2017-03-10","KAEF"
1870,1885,1800,1820,1622500,"2017-03-13","KAEF"
1820,1885,1820,1845,2087600,"2017-03-14","KAEF"
1840,1865,1820,1825,1214900,"2017-03-15","KAEF"
1840,1860,1825,1825,1319500,"2017-03-16","KAEF"
1825,1845,1820,1820,929000,"2017-03-17","KAEF"
1820,1895,1805,1860,3241200,"2017-03-20","KAEF"
1860,1935,1860,1885,4161400,"2017-03-21","KAEF"
1885,1905,1860,1860,2219500,"2017-03-22","KAEF"
1860,1890,1840,1840,3453500,"2017-03-23","KAEF"
1850,1860,1815,1820,1654200,"2017-03-24","KAEF"
1800,1840,1770,1800,3102300,"2017-03-27","KAEF"
1800,1835,1795,1810,4035200,"2017-03-29","KAEF"
1795,1860,1790,1795,1765100,"2017-03-30","KAEF"
1800,1815,1795,1795,1145600,"2017-03-31","KAEF"
1795,1800,1760,1775,1594000,"2017-04-03","KAEF"
1775,1775,1710,1720,3013700,"2017-04-04","KAEF"
1720,1720,1720,1720,0,"2017-04-05","KAEF"
1730,1835,1700,1760,8788300,"2017-04-06","KAEF"
1760,1780,1680,1700,3468500,"2017-04-07","KAEF"
1700,1720,1650,1660,2380500,"2017-04-10","KAEF"
1660,1695,1635,1635,2358700,"2017-04-11","KAEF"
1635,2040,1635,2040,33159400,"2017-04-12","KAEF"
2080,2180,1960,1980,13159400,"2017-04-13","KAEF"
1980,2120,1975,2060,8723500,"2017-04-17","KAEF"
2070,2360,2020,2310,39042500,"2017-04-18","KAEF"
2310,2310,2310,2310,0,"2017-04-19","KAEF"
2310,2350,2220,2310,9503400,"2017-04-20","KAEF"
2330,2530,2310,2460,18958800,"2017-04-21","KAEF"
2460,2530,2430,2490,8868900,"2017-04-25","KAEF"
2490,2500,2410,2450,3907600,"2017-04-26","KAEF"
2460,2550,2410,2480,7821400,"2017-04-27","KAEF"
2480,2510,2450,2450,2180500,"2017-04-28","KAEF"
2450,2490,2430,2430,2938800,"2017-05-02","KAEF"
2430,2470,2340,2400,4696200,"2017-05-03","KAEF"
2400,2530,2400,2490,6160900,"2017-05-04","KAEF"
2500,2590,2490,2540,9492800,"2017-05-05","KAEF"
2570,2590,2410,2460,3659200,"2017-05-08","KAEF"
2430,2550,2420,2450,3640500,"2017-05-09","KAEF"
2450,2530,2360,2450,4066100,"2017-05-10","KAEF"
2450,2450,2390,2420,966700,"2017-05-12","KAEF"
2420,2520,2410,2520,3326100,"2017-05-15","KAEF"
2520,2700,2500,2620,13484100,"2017-05-16","KAEF"
2620,2680,2560,2600,3649200,"2017-05-17","KAEF"
2600,2720,2570,2690,8075100,"2017-05-18","KAEF"
2690,2810,2650,2770,7521600,"2017-05-19","KAEF"
2790,3030,2770,2990,12644100,"2017-05-22","KAEF"
2990,3110,2990,3050,6611300,"2017-05-23","KAEF"
3050,3110,3010,3010,3821500,"2017-05-24","KAEF"
3020,3020,2860,2970,2792900,"2017-05-26","KAEF"
2970,2970,2840,2840,2012700,"2017-05-29","KAEF"
2840,2860,2730,2830,3453400,"2017-05-30","KAEF"
2830,2850,2700,2760,3675500,"2017-05-31","KAEF"
2760,2760,2760,2760,0,"2017-06-01","KAEF"
2760,2920,2710,2900,2326400,"2017-06-02","KAEF"
2900,3060,2870,2990,6405500,"2017-06-05","KAEF"
3000,3020,2920,2920,1352200,"2017-06-06","KAEF"
2950,3000,2850,2960,3265200,"2017-06-07","KAEF"
3000,3000,2930,2950,584700,"2017-06-08","KAEF"
2970,2970,2850,2880,1515200,"2017-06-09","KAEF"
2880,2950,2860,2870,599500,"2017-06-12","KAEF"
2880,3010,2800,2960,3212800,"2017-06-13","KAEF"
2960,2990,2900,2900,1605900,"2017-06-14","KAEF"
2900,2970,2890,2920,799700,"2017-06-15","KAEF"
2930,2950,2900,2900,420500,"2017-06-16","KAEF"
2900,3010,2850,3000,2305200,"2017-06-19","KAEF"
3070,3100,2930,2940,11300500,"2017-06-20","KAEF"
2940,2940,2900,2910,659300,"2017-06-21","KAEF"
2910,2960,2850,2890,1796600,"2017-06-22","KAEF"
2890,2890,2890,2890,0,"2017-06-23","KAEF"
2890,2890,2890,2890,0,"2017-06-26","KAEF"
2890,2890,2890,2890,0,"2017-06-27","KAEF"
2890,2890,2890,2890,0,"2017-06-28","KAEF"
2890,2890,2890,2890,0,"2017-06-29","KAEF"
2890,2890,2890,2890,0,"2017-06-30","KAEF"
2890,2940,2850,2890,902500,"2017-07-03","KAEF"
2890,2900,2800,2830,1496800,"2017-07-04","KAEF"
2830,2860,2750,2790,1055500,"2017-07-05","KAEF"
2790,2910,2770,2830,1313900,"2017-07-06","KAEF"
2830,2860,2810,2850,537400,"2017-07-07","KAEF"
2950,2950,2830,2840,85800,"2017-07-10","KAEF"
2840,2850,2790,2800,775700,"2017-07-11","KAEF"
2820,2910,2820,2900,2912900,"2017-07-12","KAEF"
2900,2960,2860,2920,2315300,"2017-07-13","KAEF"
2950,3110,2930,3040,9250400,"2017-07-14","KAEF"
3000,3050,2960,2980,2936200,"2017-07-17","KAEF"
2990,3060,2970,3040,1778500,"2017-07-18","KAEF"
3050,3210,3010,3170,3499200,"2017-07-19","KAEF"
3170,3200,3130,3150,2324300,"2017-07-20","KAEF"
3150,3160,3130,3140,1901700,"2017-07-21","KAEF"
3130,3160,3110,3140,762200,"2017-07-24","KAEF"
3140,3190,3120,3140,773900,"2017-07-25","KAEF"
3160,3170,3130,3150,329700,"2017-07-26","KAEF"
3150,3160,3130,3150,573400,"2017-07-27","KAEF"
3160,3270,3130,3230,1687200,"2017-07-28","KAEF"
3230,3300,3200,3200,1459100,"2017-07-31","KAEF"
3210,3260,3180,3190,1291100,"2017-08-01","KAEF"
3030,3220,2750,3030,2745700,"2017-08-02","KAEF"
3030,3030,2950,2950,1377800,"2017-08-03","KAEF"
2950,3110,2880,3050,1509400,"2017-08-04","KAEF"
3050,3080,3010,3050,1347400,"2017-08-07","KAEF"
3050,3080,3040,3060,387000,"2017-08-08","KAEF"
3060,3120,3040,3100,1997600,"2017-08-09","KAEF"
3130,3300,3090,3280,5533900,"2017-08-10","KAEF"
3280,3300,3170,3230,31964800,"2017-08-11","KAEF"
3230,3280,3190,3200,698300,"2017-08-14","KAEF"
3240,3240,3160,3180,405600,"2017-08-15","KAEF"
3180,3260,3130,3200,1108000,"2017-08-16","KAEF"
3200,3200,3200,3200,0,"2017-08-17","KAEF"
3200,3240,3180,3180,448800,"2017-08-18","KAEF"
3190,3230,3110,3200,1190900,"2017-08-21","KAEF"
3200,3200,3160,3160,348300,"2017-08-22","KAEF"
3160,3200,3110,3150,612000,"2017-08-23","KAEF"
3160,3220,3150,3160,732900,"2017-08-24","KAEF"
3160,3400,3150,3270,2092700,"2017-08-25","KAEF"
3300,3300,3200,3200,551100,"2017-08-28","KAEF"
3220,3270,3160,3200,648400,"2017-08-29","KAEF"
3200,3340,3200,3280,2024600,"2017-08-30","KAEF"
3280,3340,3250,3250,629000,"2017-08-31","KAEF"
3250,3250,3250,3250,0,"2017-09-01","KAEF"
3250,3320,3220,3220,251900,"2017-09-04","KAEF"
3210,3220,3120,3190,869300,"2017-09-05","KAEF"
3220,3220,3170,3180,217100,"2017-09-06","KAEF"
3180,3210,3160,3160,285600,"2017-09-07","KAEF"
3160,3180,3120,3120,534100,"2017-09-08","KAEF"
3120,3130,3010,3020,1249300,"2017-09-11","KAEF"
3040,3070,2980,2980,640500,"2017-09-12","KAEF"
2980,3050,2900,2900,320100,"2017-09-13","KAEF"
2920,3050,2920,2980,669300,"2017-09-14","KAEF"
2980,3030,2950,2960,351200,"2017-09-15","KAEF"
2960,2980,2920,2930,229900,"2017-09-18","KAEF"
2930,2970,2910,2970,387800,"2017-09-19","KAEF"
2970,2970,2910,2920,473600,"2017-09-20","KAEF"
2920,2920,2920,2920,0,"2017-09-21","KAEF"
2920,2920,2880,2880,368900,"2017-09-22","KAEF"
2880,2900,2820,2830,412800,"2017-09-25","KAEF"
2850,2880,2770,2840,1833600,"2017-09-26","KAEF"
2840,2870,2780,2780,190700,"2017-09-27","KAEF"
2800,2800,2690,2730,592500,"2017-09-28","KAEF"
2730,2920,2700,2740,710400,"2017-09-29","KAEF"
2760,2790,2710,2720,272900,"2017-10-02","KAEF"
2730,2730,2700,2710,206200,"2017-10-03","KAEF"
2710,2750,2680,2710,199500,"2017-10-04","KAEF"
2710,2750,2690,2720,181100,"2017-10-05","KAEF"
2720,2750,2710,2720,261900,"2017-10-06","KAEF"
2720,2800,2650,2730,7747600,"2017-10-09","KAEF"
2730,2800,2730,2790,616800,"2017-10-10","KAEF"
2800,2830,2740,2790,411000,"2017-10-11","KAEF"
2800,2800,2760,2760,91500,"2017-10-12","KAEF"
2760,2810,2750,2790,7427000,"2017-10-13","KAEF"
2800,2990,2790,2930,2801300,"2017-10-16","KAEF"
2940,2980,2780,2780,3785600,"2017-10-17","KAEF"
2770,2790,2700,2700,1065000,"2017-10-18","KAEF"
2720,2760,2690,2700,679200,"2017-10-19","KAEF"
2700,2740,2670,2700,422200,"2017-10-20","KAEF"
2710,2720,2680,2680,374300,"2017-10-23","KAEF"
2680,2710,2670,2680,172500,"2017-10-24","KAEF"
2680,2710,2670,2680,292900,"2017-10-25","KAEF"
2690,2720,2670,2690,361900,"2017-10-26","KAEF"
2710,2720,2670,2680,153200,"2017-10-27","KAEF"
2690,2710,2620,2620,368300,"2017-10-30","KAEF"
2650,2770,2600,2770,1205400,"2017-10-31","KAEF"
2740,2770,2700,2720,239500,"2017-11-01","KAEF"
2720,2720,2680,2680,211500,"2017-11-02","KAEF"
2680,2700,2670,2690,107100,"2017-11-03","KAEF"
2690,2690,2650,2660,282300,"2017-11-06","KAEF"
2660,2680,2640,2640,273600,"2017-11-07","KAEF"
2650,2700,2630,2650,118900,"2017-11-08","KAEF"
2670,2700,2640,2640,249500,"2017-11-09","KAEF"
2640,2700,2620,2670,4226700,"2017-11-10","KAEF"
2670,2700,2640,2640,261000,"2017-11-13","KAEF"
2640,2660,2620,2620,158600,"2017-11-14","KAEF"
2620,2630,2550,2560,449400,"2017-11-15","KAEF"
2560,2590,2550,2550,261500,"2017-11-16","KAEF"
2550,2580,2530,2530,164800,"2017-11-17","KAEF"
2530,2530,2450,2460,641000,"2017-11-20","KAEF"
2470,2490,2450,2450,156100,"2017-11-21","KAEF"
2450,2470,2350,2370,1029000,"2017-11-22","KAEF"
2390,2390,2370,2380,221200,"2017-11-23","KAEF"
2400,2430,2360,2370,220000,"2017-11-24","KAEF"
2360,2360,2320,2330,173800,"2017-11-27","KAEF"
2340,2360,2250,2250,254400,"2017-11-28","KAEF"
2300,2340,2260,2260,369300,"2017-11-29","KAEF"
2260,2310,2260,2270,141300,"2017-11-30","KAEF"
2270,2270,2270,2270,0,"2017-12-01","KAEF"
2300,2320,2250,2250,152000,"2017-12-04","KAEF"
2250,2280,2140,2150,326700,"2017-12-05","KAEF"
2200,2360,2120,2270,3483700,"2017-12-06","KAEF"
2270,2830,2260,2740,11192600,"2017-12-07","KAEF"
2760,2880,2630,2670,5867500,"2017-12-08","KAEF"
2710,2750,2490,2520,1395700,"2017-12-11","KAEF"
2520,2700,2520,2620,10436500,"2017-12-12","KAEF"
2650,2750,2600,2600,3629700,"2017-12-13","KAEF"
2600,2700,2560,2660,2631500,"2017-12-14","KAEF"
2670,2780,2640,2650,2525600,"2017-12-15","KAEF"
2690,2710,2590,2600,890200,"2017-12-18","KAEF"
2620,2650,2580,2580,1660300,"2017-12-19","KAEF"
2580,2610,2480,2560,1436400,"2017-12-20","KAEF"
2580,2650,2560,2590,2369800,"2017-12-21","KAEF"
2610,2780,2560,2560,9863700,"2017-12-22","KAEF"
2560,2560,2560,2560,0,"2017-12-25","KAEF"
2560,2560,2560,2560,0,"2017-12-26","KAEF"
2580,2590,2450,2500,2304600,"2017-12-27","KAEF"
2520,2620,2490,2510,2716300,"2017-12-28","KAEF"
2540,2700,2500,2700,7285700,"2017-12-29","KAEF"
2700,2700,2700,2700,0,"2018-01-01","KAEF"
2700,2730,2590,2600,1501500,"2018-01-02","KAEF"
2600,2600,2490,2500,1543000,"2018-01-03","KAEF"
2500,2530,2490,2510,643300,"2018-01-04","KAEF"
2510,2550,2510,2520,427600,"2018-01-05","KAEF"
2520,2560,2520,2530,491500,"2018-01-08","KAEF"
2540,2550,2510,2520,438200,"2018-01-09","KAEF"
2530,2540,2500,2500,389400,"2018-01-10","KAEF"
2510,2520,2490,2500,398200,"2018-01-11","KAEF"
2520,2520,2450,2470,476800,"2018-01-12","KAEF"
2470,2470,2400,2430,708500,"2018-01-15","KAEF"
2440,2460,2420,2440,611000,"2018-01-16","KAEF"
2460,2520,2460,2490,740500,"2018-01-17","KAEF"
2520,2560,2480,2500,728500,"2018-01-18","KAEF"
2500,2520,2480,2500,214900,"2018-01-19","KAEF"
2530,2530,2440,2460,262800,"2018-01-22","KAEF"
2460,2470,2440,2440,696600,"2018-01-23","KAEF"
2450,2470,2430,2450,446700,"2018-01-24","KAEF"
2490,2520,2440,2440,970600,"2018-01-25","KAEF"
2450,2480,2430,2450,429700,"2018-01-26","KAEF"
2450,2490,2440,2450,607800,"2018-01-29","KAEF"
2450,2490,2440,2460,1016700,"2018-01-30","KAEF"
2460,2470,2440,2440,332200,"2018-01-31","KAEF"
2450,2610,2440,2550,2706200,"2018-02-01","KAEF"
2570,2690,2560,2640,4569000,"2018-02-02","KAEF"
2610,2630,2550,2570,1029900,"2018-02-05","KAEF"
2500,2500,2370,2440,1344500,"2018-02-06","KAEF"
2460,2530,2430,2440,597000,"2018-02-07","KAEF"
2440,2500,2440,2440,198600,"2018-02-08","KAEF"
2420,2420,2370,2390,403200,"2018-02-09","KAEF"
2390,2430,2390,2410,370100,"2018-02-12","KAEF"
2410,2460,2410,2420,389800,"2018-02-13","KAEF"
2420,2430,2390,2400,476300,"2018-02-14","KAEF"
2410,2430,2400,2410,170600,"2018-02-15","KAEF"
2410,2410,2410,2410,0,"2018-02-16","KAEF"
2410,2500,2410,2430,336900,"2018-02-19","KAEF"
2430,2450,2430,2440,237200,"2018-02-20","KAEF"
2460,2500,2440,2460,585600,"2018-02-21","KAEF"
2460,2510,2460,2460,457700,"2018-02-22","KAEF"
2470,2500,2440,2450,398900,"2018-02-23","KAEF"
2450,2470,2420,2440,147000,"2018-02-26","KAEF"
2440,2440,2420,2420,111700,"2018-02-27","KAEF"
2440,2440,2400,2400,217000,"2018-02-28","KAEF"
2400,2440,2390,2400,236600,"2018-03-01","KAEF"
2400,2400,2360,2360,259900,"2018-03-02","KAEF"
2360,2600,2360,2570,4042500,"2018-03-05","KAEF"
2580,2690,2510,2510,6990700,"2018-03-06","KAEF"
2510,2510,2380,2390,1818900,"2018-03-07","KAEF"
2390,2470,2360,2400,1150800,"2018-03-08","KAEF"
2400,2430,2360,2370,487100,"2018-03-09","KAEF"
2370,2400,2360,2380,246200,"2018-03-12","KAEF"
2410,2410,2300,2310,617800,"2018-03-13","KAEF"
2310,2340,2300,2320,155800,"2018-03-14","KAEF"
2320,2320,2250,2260,584700,"2018-03-15","KAEF"
2260,2260,2200,2220,288900,"2018-03-16","KAEF"
2210,2210,2140,2150,417400,"2018-03-19","KAEF"
2140,2140,2030,2100,288900,"2018-03-20","KAEF"
2100,2160,2100,2150,437400,"2018-03-21","KAEF"
2150,2370,2150,2210,2859300,"2018-03-22","KAEF"
2200,2210,2060,2130,373900,"2018-03-23","KAEF"
2130,2170,2100,2120,227000,"2018-03-26","KAEF"
2150,2210,2130,2170,373500,"2018-03-27","KAEF"
2180,2280,2140,2210,849400,"2018-03-28","KAEF"
2220,2230,2150,2190,401800,"2018-03-29","KAEF"
2190,2190,2190,2190,0,"2018-03-30","KAEF"
2190,2230,2170,2200,135200,"2018-04-02","KAEF"
2210,2210,2180,2180,71000,"2018-04-03","KAEF"
2180,2210,2130,2140,220500,"2018-04-04","KAEF"
2210,2210,2150,2160,2637600,"2018-04-05","KAEF"
2180,2180,2150,2170,1372600,"2018-04-06","KAEF"
2170,2190,2160,2180,1150900,"2018-04-09","KAEF"
2180,2230,2180,2200,320700,"2018-04-10","KAEF"
2220,2270,2220,2230,172300,"2018-04-11","KAEF"
2230,2280,2220,2240,193400,"2018-04-12","KAEF"
2260,2260,2220,2240,80500,"2018-04-13","KAEF"
2240,2240,2240,2240,0,"2018-04-16","KAEF"
2240,2240,2240,2240,0,"2018-04-17","KAEF"
2190,2220,2180,2190,92800,"2018-04-18","KAEF"
2190,2190,2190,2190,0,"2018-04-19","KAEF"
2190,2190,2190,2190,0,"2018-04-20","KAEF"
2370,2370,2310,2310,523000,"2018-04-23","KAEF"
2370,2370,2250,2260,564300,"2018-04-24","KAEF"
2260,2260,2260,2260,0,"2018-04-25","KAEF"
2260,2260,2260,2260,0,"2018-04-26","KAEF"
2260,2260,2260,2260,0,"2018-04-27","KAEF"
2140,2200,2140,2150,122600,"2018-04-30","KAEF"
2150,2150,2150,2150,0,"2018-05-01","KAEF"
2200,2200,2140,2140,108500,"2018-05-02","KAEF"
2140,2250,2100,2100,213100,"2018-05-03","KAEF"
2150,2200,2080,2080,94500,"2018-05-04","KAEF"
2120,2120,2080,2100,90300,"2018-05-07","KAEF"
2100,2140,2050,2050,336700,"2018-05-08","KAEF"
2070,2100,2050,2100,50200,"2018-05-09","KAEF"
2100,2100,2100,2100,0,"2018-05-10","KAEF"
2100,2170,2100,2120,179400,"2018-05-11","KAEF"
2120,2170,2100,2100,128800,"2018-05-14","KAEF"
2100,2140,2100,2120,268200,"2018-05-15","KAEF"
2120,2130,2100,2100,58000,"2018-05-16","KAEF"
2100,2100,2010,2030,533600,"2018-05-17","KAEF"
2030,2050,2010,2040,134400,"2018-05-18","KAEF"
2030,2030,2000,2020,58900,"2018-05-21","KAEF"
2020,2030,1995,2000,221100,"2018-05-22","KAEF"
2000,2020,1990,2010,141400,"2018-05-23","KAEF"
2010,2010,1990,2010,558900,"2018-05-24","KAEF"
2010,2070,2010,2020,255700,"2018-05-25","KAEF"
2020,2060,2020,2030,330600,"2018-05-28","KAEF"
2030,2030,2030,2030,0,"2018-05-29","KAEF"
2030,2530,2020,2530,6465800,"2018-05-30","KAEF"
2580,2880,2540,2540,10048000,"2018-05-31","KAEF"
2540,2540,2540,2540,0,"2018-06-01","KAEF"
2540,2800,2350,2610,2301600,"2018-06-04","KAEF"
2620,2760,2610,2700,3151600,"2018-06-05","KAEF"
2710,2780,2610,2690,1177000,"2018-06-06","KAEF"
2700,2800,2650,2700,849100,"2018-06-07","KAEF"
2700,2740,2630,2650,375100,"2018-06-08","KAEF"
2650,2650,2650,2650,0,"2018-06-11","KAEF"
2650,2650,2650,2650,0,"2018-06-12","KAEF"
2650,2650,2650,2650,0,"2018-06-13","KAEF"
2650,2650,2650,2650,0,"2018-06-14","KAEF"
2650,2650,2650,2650,0,"2018-06-15","KAEF"
2650,2650,2650,2650,0,"2018-06-18","KAEF"
2650,2650,2650,2650,0,"2018-06-19","KAEF"
2650,2650,2500,2600,115100,"2018-06-20","KAEF"
2600,2670,2540,2560,198500,"2018-06-21","KAEF"
2560,2580,2500,2530,226500,"2018-06-22","KAEF"
2540,2540,2450,2450,189600,"2018-06-25","KAEF"
2450,2450,2350,2360,165100,"2018-06-26","KAEF"
2370,2600,2370,2490,174300,"2018-06-27","KAEF"
2500,2540,2400,2420,253000,"2018-06-28","KAEF"
2410,2480,2360,2360,88500,"2018-06-29","KAEF"
2360,2400,2350,2350,167300,"2018-07-02","KAEF"
2380,2380,2250,2290,51500,"2018-07-03","KAEF"
2310,2310,2200,2200,137600,"2018-07-04","KAEF"
2200,2230,2160,2160,137100,"2018-07-05","KAEF"
2160,2450,2110,2220,3428300,"2018-07-06","KAEF"
2220,2300,2150,2230,4e+05,"2018-07-09","KAEF"
2230,2400,2230,2300,435500,"2018-07-10","KAEF"
2330,2590,2300,2380,1396500,"2018-07-11","KAEF"
2380,2440,2330,2350,206500,"2018-07-12","KAEF"
2350,2390,2320,2320,83100,"2018-07-13","KAEF"
2350,2380,2320,2320,116500,"2018-07-16","KAEF"
2310,2340,2270,2290,123100,"2018-07-17","KAEF"
2360,2380,2290,2300,107600,"2018-07-18","KAEF"
2300,2400,2290,2310,237500,"2018-07-19","KAEF"
2310,2310,2280,2280,42300,"2018-07-20","KAEF"
2310,2320,2280,2290,29700,"2018-07-23","KAEF"
2290,2370,2290,2320,80300,"2018-07-24","KAEF"
2360,2420,2320,2320,332600,"2018-07-25","KAEF"
2320,2490,2320,2330,3144800,"2018-07-26","KAEF"
2380,2380,2320,2380,568700,"2018-07-27","KAEF"
2390,2440,2320,2380,158400,"2018-07-30","KAEF"
2390,2390,2310,2330,105600,"2018-07-31","KAEF"
2340,2370,2330,2340,83500,"2018-08-01","KAEF"
2360,2370,2330,2330,24000,"2018-08-02","KAEF"
2330,2330,2310,2310,141800,"2018-08-03","KAEF"
2310,2380,2310,2320,90600,"2018-08-06","KAEF"
2360,2400,2320,2390,166300,"2018-08-07","KAEF"
2390,2390,2300,2330,203300,"2018-08-08","KAEF"
2340,2420,2330,2400,230100,"2018-08-09","KAEF"
2400,2480,2380,2410,560300,"2018-08-10","KAEF"
2410,2420,2340,2340,485600,"2018-08-13","KAEF"
2330,2360,2310,2330,148600,"2018-08-14","KAEF"
2360,2360,2320,2340,78600,"2018-08-15","KAEF"
2340,2380,2310,2310,137200,"2018-08-16","KAEF"
2310,2310,2310,2310,0,"2018-08-17","KAEF"
2340,2410,2310,2340,113300,"2018-08-20","KAEF"
2380,2460,2360,2410,458800,"2018-08-21","KAEF"
2410,2410,2410,2410,0,"2018-08-22","KAEF"
2410,2440,2400,2420,55400,"2018-08-23","KAEF"
2400,2420,2390,2410,51300,"2018-08-24","KAEF"
2410,2440,2370,2420,43100,"2018-08-27","KAEF"
2430,2430,2390,2410,120200,"2018-08-28","KAEF"
2420,2450,2400,2420,90500,"2018-08-29","KAEF"
2410,2420,2380,2380,61600,"2018-08-30","KAEF"
2370,2380,2360,2360,16300,"2018-08-31","KAEF"
2360,2390,2310,2330,55900,"2018-09-03","KAEF"
2330,2360,2300,2300,79700,"2018-09-04","KAEF"
2310,2310,2010,2140,245800,"2018-09-05","KAEF"
2140,2250,2100,2250,287300,"2018-09-06","KAEF"
2250,2260,2230,2250,40500,"2018-09-07","KAEF"
2250,2250,2200,2210,31500,"2018-09-10","KAEF"
2210,2210,2210,2210,0,"2018-09-11","KAEF"
2250,2250,2210,2210,51200,"2018-09-12","KAEF"
2280,2280,2260,2280,110500,"2018-09-13","KAEF"
2320,2380,2280,2360,124400,"2018-09-14","KAEF"
2360,2360,2200,2340,68000,"2018-09-17","KAEF"
2340,2340,2270,2320,46900,"2018-09-18","KAEF"
2320,2420,2300,2360,176300,"2018-09-19","KAEF"
2340,2380,2320,2360,54900,"2018-09-20","KAEF"
2360,2450,2340,2390,307400,"2018-09-21","KAEF"
2390,2500,2360,2440,1056600,"2018-09-24","KAEF"
2480,2730,2460,2600,2241500,"2018-09-25","KAEF"
2600,2640,2450,2500,353400,"2018-09-26","KAEF"
2500,2510,2450,2460,184500,"2018-09-27","KAEF"
2460,2550,2410,2550,370900,"2018-09-28","KAEF"
2470,2550,2450,2460,158700,"2018-10-01","KAEF"
2460,2520,2340,2380,223900,"2018-10-02","KAEF"
2380,2490,2350,2400,291200,"2018-10-03","KAEF"
2400,2550,2340,2350,624100,"2018-10-04","KAEF"
2350,2390,2300,2350,70100,"2018-10-05","KAEF"
2350,2370,2320,2330,131100,"2018-10-08","KAEF"
2350,2460,2330,2340,242500,"2018-10-09","KAEF"
2400,2500,2370,2420,4987100,"2018-10-10","KAEF"
2420,2550,2370,2490,3582700,"2018-10-11","KAEF"
2490,2540,2480,2500,180400,"2018-10-12","KAEF"
2510,2540,2480,2480,185600,"2018-10-15","KAEF"
2480,2540,2480,2500,110200,"2018-10-16","KAEF"
2500,2530,2500,2510,56600,"2018-10-17","KAEF"
2510,2510,2490,2510,92900,"2018-10-18","KAEF"
2510,2510,2470,2470,119900,"2018-10-19","KAEF"
2470,2500,2450,2450,115800,"2018-10-22","KAEF"
2450,2480,2430,2450,45300,"2018-10-23","KAEF"
2480,2500,2460,2460,24500,"2018-10-24","KAEF"
2450,2480,2450,2480,70400,"2018-10-25","KAEF"
2490,2500,2470,2480,54500,"2018-10-26","KAEF"
2480,2540,2480,2530,420200,"2018-10-29","KAEF"
2530,2600,2490,2500,340400,"2018-10-30","KAEF"
2570,2580,2450,2450,208100,"2018-10-31","KAEF"
2460,2520,2450,2470,56600,"2018-11-01","KAEF"
2470,2570,2470,2560,491300,"2018-11-02","KAEF"
2560,2610,2520,2550,212300,"2018-11-05","KAEF"
2570,2570,2520,2550,38500,"2018-11-06","KAEF"
2550,2600,2550,2580,178300,"2018-11-07","KAEF"
2590,2620,2560,2620,138700,"2018-11-08","KAEF"
2620,2620,2580,2580,60800,"2018-11-09","KAEF"
2580,2600,2540,2550,10900,"2018-11-12","KAEF"
2540,2550,2490,2530,17800,"2018-11-13","KAEF"
2530,2600,2500,2560,80600,"2018-11-14","KAEF"
2570,2640,2540,2560,2409100,"2018-11-15","KAEF"
2580,2610,2530,2530,166800,"2018-11-16","KAEF"
2550,2580,2530,2570,12200,"2018-11-19","KAEF"
2570,2570,2570,2570,0,"2018-11-20","KAEF"
2560,2650,2550,2600,310700,"2018-11-21","KAEF"
2600,2620,2570,2580,99500,"2018-11-22","KAEF"
2560,2610,2560,2610,47200,"2018-11-23","KAEF"
2610,2660,2580,2590,5168600,"2018-11-26","KAEF"
2610,2630,2560,2560,111900,"2018-11-27","KAEF"
2610,2610,2530,2540,71800,"2018-11-28","KAEF"
2540,2600,2530,2550,42800,"2018-11-29","KAEF"
2570,2570,2450,2500,357900,"2018-11-30","KAEF"
2510,2550,2490,2500,228300,"2018-12-03","KAEF"
2520,2540,2470,2500,91800,"2018-12-04","KAEF"
2500,2500,2460,2480,50900,"2018-12-05","KAEF"
2480,2520,2480,2480,20500,"2018-12-06","KAEF"
2480,2520,2450,2490,599900,"2018-12-07","KAEF"
2510,2520,2480,2480,26500,"2018-12-10","KAEF"
2480,2500,2480,2480,24800,"2018-12-11","KAEF"
2480,2550,2480,2550,311900,"2018-12-12","KAEF"
2550,3000,2520,2850,1896700,"2018-12-13","KAEF"
2850,2850,2650,2730,1764100,"2018-12-14","KAEF"
2730,2830,2680,2740,973300,"2018-12-17","KAEF"
2750,2750,2670,2670,529400,"2018-12-18","KAEF"
2670,2750,2660,2680,602400,"2018-12-19","KAEF"
2680,2690,2670,2670,61200,"2018-12-20","KAEF"
2670,2700,2660,2670,2323700,"2018-12-21","KAEF"
2670,2670,2670,2670,0,"2018-12-24","KAEF"
2670,2670,2670,2670,0,"2018-12-25","KAEF"
2670,2730,2660,2700,55400,"2018-12-26","KAEF"
2730,2730,2680,2680,4666000,"2018-12-27","KAEF"
2700,2700,2490,2600,1015500,"2018-12-28","KAEF"
2600,2600,2600,2600,0,"2018-12-31","KAEF"
2600,2600,2600,2600,0,"2019-01-01","KAEF"
2550,2640,2500,2520,181200,"2019-01-02","KAEF"
2520,2550,2480,2490,404900,"2019-01-03","KAEF"
2490,2540,2490,2510,236900,"2019-01-04","KAEF"
2510,2560,2480,2500,713800,"2019-01-07","KAEF"
2510,2520,2470,2470,360800,"2019-01-08","KAEF"
2470,2650,2470,2590,1257400,"2019-01-09","KAEF"
2620,2650,2570,2570,295000,"2019-01-10","KAEF"
2570,2580,2550,2570,78000,"2019-01-11","KAEF"
2570,2580,2530,2540,61600,"2019-01-14","KAEF"
2540,2620,2500,2590,915700,"2019-01-15","KAEF"
2590,2600,2550,2580,4112800,"2019-01-16","KAEF"
2580,2660,2580,2620,474000,"2019-01-17","KAEF"
2620,2640,2590,2590,179800,"2019-01-18","KAEF"
2600,2610,2560,2580,53000,"2019-01-21","KAEF"
2590,2590,2550,2570,83600,"2019-01-22","KAEF"
2570,2590,2550,2570,56300,"2019-01-23","KAEF"
2570,2750,2530,2700,1366500,"2019-01-24","KAEF"
2700,3200,2640,3100,10811600,"2019-01-25","KAEF"
3060,3320,3010,3240,7013900,"2019-01-28","KAEF"
3240,3730,3200,3400,20769900,"2019-01-29","KAEF"
3410,3520,3220,3280,6749400,"2019-01-30","KAEF"
3280,3280,2950,2950,6718400,"2019-01-31","KAEF"
2950,3010,2750,2750,11732600,"2019-02-01","KAEF"
2800,2840,2760,2810,7207000,"2019-02-04","KAEF"
2810,2810,2810,2810,0,"2019-02-05","KAEF"
2810,3210,2810,3200,5088500,"2019-02-06","KAEF"
3180,3320,3000,3030,2693100,"2019-02-07","KAEF"
3030,3160,2990,2990,604900,"2019-02-08","KAEF"
2960,3110,2920,2950,203400,"2019-02-11","KAEF"
2950,3030,2850,2940,510300,"2019-02-12","KAEF"
2960,3030,2850,2940,829500,"2019-02-13","KAEF"
2950,2950,2860,2880,163700,"2019-02-14","KAEF"
3000,3440,3000,3020,11913200,"2019-02-15","KAEF"
3030,3250,2950,3100,9071500,"2019-02-18","KAEF"
3100,3390,3070,3370,7483400,"2019-02-19","KAEF"
3370,3490,3300,3390,3656100,"2019-02-20","KAEF"
3390,3490,3340,3360,2166000,"2019-02-21","KAEF"
3350,3360,3240,3310,2099800,"2019-02-22","KAEF"
3310,3350,3230,3350,2027800,"2019-02-25","KAEF"
3350,3350,3240,3290,693500,"2019-02-26","KAEF"
3290,3300,3230,3230,10108000,"2019-02-27","KAEF"
3230,3270,3110,3190,1345500,"2019-02-28","KAEF"
3190,3260,3150,3160,500900,"2019-03-01","KAEF"
3190,3250,3160,3180,467500,"2019-03-04","KAEF"
3270,3270,3140,3150,640200,"2019-03-05","KAEF"
3150,3300,3080,3130,860100,"2019-03-06","KAEF"
3130,3130,3130,3130,0,"2019-03-07","KAEF"
3130,3150,3070,3100,180800,"2019-03-08","KAEF"
3100,3100,3000,3010,383300,"2019-03-11","KAEF"
3060,3150,2970,2980,3790400,"2019-03-12","KAEF"
2980,3040,2950,2970,288000,"2019-03-13","KAEF"
2970,2970,2960,2970,198300,"2019-03-14","KAEF"
3000,3080,2900,2930,646800,"2019-03-15","KAEF"
2940,3010,2930,3000,220900,"2019-03-18","KAEF"
3100,3130,3040,3050,167100,"2019-03-19","KAEF"
3050,3160,3000,3090,604100,"2019-03-20","KAEF"
3120,3240,3090,3200,1095900,"2019-03-21","KAEF"
3280,3440,3180,3340,2123200,"2019-03-22","KAEF"
3410,3430,3200,3260,911500,"2019-03-25","KAEF"
3260,3330,3200,3210,229800,"2019-03-26","KAEF"
3160,3300,3160,3270,282000,"2019-03-27","KAEF"
3300,3340,3230,3240,171000,"2019-03-28","KAEF"
3260,3620,3260,3570,4075200,"2019-03-29","KAEF"
3590,3850,3400,3760,22069500,"2019-04-01","KAEF"
3810,3860,3660,3690,490500,"2019-04-02","KAEF"
3690,3690,3690,3690,0,"2019-04-03","KAEF"
3660,3690,3520,3650,349200,"2019-04-04","KAEF"
3670,3760,3670,3700,118800,"2019-04-05","KAEF"
3660,3710,3520,3600,77700,"2019-04-08","KAEF"
3590,3650,3530,3630,290500,"2019-04-09","KAEF"
3580,3590,3520,3550,1267000,"2019-04-10","KAEF"
3230,3750,3210,3500,2696700,"2019-04-11","KAEF"
3610,3620,3520,3580,205100,"2019-04-12","KAEF"
3590,3610,3520,3560,136000,"2019-04-15","KAEF"
3520,3540,3290,3300,2084000,"2019-04-16","KAEF"
3300,3300,3300,3300,0,"2019-04-17","KAEF"
3420,3420,3190,3200,2417800,"2019-04-18","KAEF"
3200,3200,3200,3200,0,"2019-04-19","KAEF"
3200,3200,3090,3100,1047300,"2019-04-22","KAEF"
3100,3190,3040,3060,2870700,"2019-04-23","KAEF"
3060,3100,3030,3050,4447200,"2019-04-24","KAEF"
3050,3050,2990,3000,1371700,"2019-04-25","KAEF"
3000,3040,2970,2990,487400,"2019-04-26","KAEF"
2990,3040,2980,3000,1203100,"2019-04-29","KAEF"
3010,3070,2990,3000,1951700,"2019-04-30","KAEF"
3000,3000,3000,3000,0,"2019-05-01","KAEF"
3000,3050,2980,3010,1852200,"2019-05-02","KAEF"
3020,3020,2800,3000,2634300,"2019-05-03","KAEF"
2990,3000,2850,2900,1436300,"2019-05-06","KAEF"
2900,3150,2900,3100,2125300,"2019-05-07","KAEF"
3050,3330,3040,3300,4358400,"2019-05-08","KAEF"
3320,3540,3160,3160,3081400,"2019-05-09","KAEF"
3190,3410,3170,3370,2162700,"2019-05-10","KAEF"
3360,3490,3270,3290,1232700,"2019-05-13","KAEF"
3290,3290,3150,3210,506900,"2019-05-14","KAEF"
3210,3280,3180,3180,603100,"2019-05-15","KAEF"
3180,3250,3160,3190,16087900,"2019-05-16","KAEF"
3200,3220,3180,3190,1006600,"2019-05-17","KAEF"
3190,3250,2900,3190,323000,"2019-05-20","KAEF"
3180,3230,3170,3180,275600,"2019-05-21","KAEF"
3190,3450,3150,3420,1160300,"2019-05-22","KAEF"
3430,3470,3330,3340,336800,"2019-05-23","KAEF"
3350,3370,3270,3280,72500,"2019-05-24","KAEF"
3270,3500,3270,3330,591600,"2019-05-27","KAEF"
3350,3800,3350,3390,15207600,"2019-05-28","KAEF"
3390,3450,3390,3390,223400,"2019-05-29","KAEF"
3390,3390,3390,3390,0,"2019-05-30","KAEF"
3390,3430,3350,3390,572500,"2019-05-31","KAEF"
3390,3390,3390,3390,0,"2019-06-03","KAEF"
3390,3390,3390,3390,0,"2019-06-04","KAEF"
3390,3390,3390,3390,0,"2019-06-05","KAEF"
3390,3390,3390,3390,0,"2019-06-06","KAEF"
3390,3390,3390,3390,0,"2019-06-07","KAEF"
3400,3450,3370,3370,228200,"2019-06-10","KAEF"
3370,3410,3360,3400,901100,"2019-06-11","KAEF"
3400,3410,3380,3400,596100,"2019-06-12","KAEF"
3400,3440,3400,3420,545300,"2019-06-13","KAEF"
3430,3430,3390,3400,103600,"2019-06-14","KAEF"
3430,3430,3370,3370,107600,"2019-06-17","KAEF"
3380,3380,3250,3350,65500,"2019-06-18","KAEF"
NA,NA,NA,NA,NA,"2019-06-19","KAEF"
3360,3370,3360,3370,80300,"2019-06-20","KAEF"
3370,3400,3350,3350,62800,"2019-06-21","KAEF"
3350,3380,3310,3350,118000,"2019-06-24","KAEF"
3350,3400,3350,3380,922600,"2019-06-25","KAEF"
3390,3440,3360,3370,6771000,"2019-06-26","KAEF"
3370,3370,3320,3360,528300,"2019-06-27","KAEF"
3360,3380,3360,3360,48500,"2019-06-28","KAEF"
3360,3360,3290,3300,172100,"2019-07-01","KAEF"
3300,3350,3260,3300,130400,"2019-07-02","KAEF"
3300,3410,3290,3340,275300,"2019-07-03","KAEF"
3340,3350,3290,3300,70200,"2019-07-04","KAEF"
3300,3340,3300,3330,13800,"2019-07-05","KAEF"
3330,3350,3300,3300,529700,"2019-07-08","KAEF"
3300,3320,3300,3320,1371500,"2019-07-09","KAEF"
3350,3380,3320,3320,57600,"2019-07-10","KAEF"
3330,3390,3290,3290,62000,"2019-07-11","KAEF"
3290,3340,3280,3280,84900,"2019-07-12","KAEF"
3280,3280,3240,3280,102400,"2019-07-15","KAEF"
3280,3310,3270,3280,12922300,"2019-07-16","KAEF"
3280,3300,3260,3270,3161200,"2019-07-17","KAEF"
3270,3290,3250,3250,73400,"2019-07-18","KAEF"
3250,3290,3210,3250,39400,"2019-07-19","KAEF"
3250,3270,3230,3230,46300,"2019-07-22","KAEF"
3250,3440,3220,3390,9568200,"2019-07-23","KAEF"
3400,3430,3290,3310,289700,"2019-07-24","KAEF"
3310,3380,3280,3280,41300,"2019-07-25","KAEF"
3280,3300,3200,3220,144700,"2019-07-26","KAEF"
3230,3300,3200,3210,45200,"2019-07-29","KAEF"
3210,3290,3200,3210,67700,"2019-07-30","KAEF"
3210,3220,3200,3200,58700,"2019-07-31","KAEF"
3210,3220,3140,3140,233700,"2019-08-01","KAEF"
3150,3320,3140,3200,316200,"2019-08-02","KAEF"
3210,3250,3180,3200,304800,"2019-08-05","KAEF"
3200,3200,3050,3100,118000,"2019-08-06","KAEF"
3100,3200,3100,3140,49900,"2019-08-07","KAEF"
3150,3170,3070,3150,132400,"2019-08-08","KAEF"
3170,3170,3130,3140,21300,"2019-08-09","KAEF"
3140,3140,3070,3120,81100,"2019-08-12","KAEF"
3120,3120,3040,3080,49300,"2019-08-13","KAEF"
3100,3130,3080,3100,523600,"2019-08-14","KAEF"
3080,3100,3050,3060,262100,"2019-08-15","KAEF"
3060,3410,3050,3400,517200,"2019-08-16","KAEF"
3400,3460,3230,3360,936400,"2019-08-19","KAEF"
3350,3350,3230,3260,104900,"2019-08-20","KAEF"
3260,3350,3200,3240,70700,"2019-08-21","KAEF"
3240,3240,3150,3150,230500,"2019-08-22","KAEF"
3210,3240,3130,3210,96000,"2019-08-23","KAEF"
3210,3210,3050,3070,1429300,"2019-08-26","KAEF"
3100,3150,3070,3080,79700,"2019-08-27","KAEF"
3100,3130,3060,3090,110900,"2019-08-28","KAEF"
3100,3110,3050,3060,98900,"2019-08-29","KAEF"
3060,3200,3050,3060,3138000,"2019-08-30","KAEF"
3060,3080,2960,2990,228000,"2019-09-02","KAEF"
2990,3010,2930,2930,230900,"2019-09-03","KAEF"
2940,2960,2840,2870,182900,"2019-09-04","KAEF"
2870,2930,2860,2890,58600,"2019-09-05","KAEF"
2900,2960,2890,2910,32900,"2019-09-06","KAEF"
2930,3030,2930,3030,3707600,"2019-09-09","KAEF"
3050,3070,2960,2960,256900,"2019-09-10","KAEF"
2970,3030,2960,3020,2894600,"2019-09-11","KAEF"
3020,3050,2980,2990,2386700,"2019-09-12","KAEF"
3040,3050,2980,2980,580000,"2019-09-13","KAEF"
2980,2980,2900,2900,102900,"2019-09-16","KAEF"
2900,2990,2900,2990,43700,"2019-09-17","KAEF"
3000,3000,2940,2980,65000,"2019-09-18","KAEF"
2980,2990,2920,2950,48900,"2019-09-19","KAEF"
2940,2970,2910,2960,2006500,"2019-09-20","KAEF"
2990,2990,2920,2940,587600,"2019-09-23","KAEF"
2940,2960,2860,2940,590300,"2019-09-24","KAEF"
2940,2940,2890,2910,47300,"2019-09-25","KAEF"
2890,2950,2890,2930,21000,"2019-09-26","KAEF"
2930,2930,2900,2920,431400,"2019-09-27","KAEF"
2900,2920,2880,2900,27100,"2019-09-30","KAEF"
2920,2920,2880,2890,28500,"2019-10-01","KAEF"
2890,2940,2850,2850,29800,"2019-10-02","KAEF"
2850,2850,2770,2800,50800,"2019-10-03","KAEF"
2770,2910,2770,2840,22600,"2019-10-04","KAEF"
2910,2910,2800,2810,27700,"2019-10-07","KAEF"
2810,2840,2770,2830,12100,"2019-10-08","KAEF"
2830,2830,2780,2810,1950000,"2019-10-09","KAEF"
2810,2850,2770,2780,377200,"2019-10-10","KAEF"
2820,2860,2800,2850,36900,"2019-10-11","KAEF"
2810,2880,2770,2780,75200,"2019-10-14","KAEF"
2780,2810,2770,2810,484400,"2019-10-15","KAEF"
2830,2850,2800,2810,64300,"2019-10-16","KAEF"
2810,2840,2800,2820,218900,"2019-10-17","KAEF"
2820,2830,2810,2810,16100,"2019-10-18","KAEF"
2850,2850,2800,2810,108300,"2019-10-21","KAEF"
2810,2820,2790,2810,19600,"2019-10-22","KAEF"
2810,2830,2800,2820,1457400,"2019-10-23","KAEF"
2820,2830,2800,2800,827400,"2019-10-24","KAEF"
2810,2830,2700,2800,3843200,"2019-10-25","KAEF"
2800,2800,2770,2790,43400,"2019-10-28","KAEF"
2780,2790,2780,2780,26000,"2019-10-29","KAEF"
2790,2810,2770,2780,2674800,"2019-10-30","KAEF"
2780,2820,2750,2770,139200,"2019-10-31","KAEF"
2790,2800,2700,2720,11261500,"2019-11-01","KAEF"
2700,2700,2620,2630,1793600,"2019-11-04","KAEF"
2630,2670,2510,2580,237300,"2019-11-05","KAEF"
2590,2650,2470,2520,373900,"2019-11-06","KAEF"
2520,2570,2370,2400,243400,"2019-11-07","KAEF"
2450,2540,2310,2450,382000,"2019-11-08","KAEF"
2500,2560,2280,2300,524100,"2019-11-11","KAEF"
2310,2400,2280,2300,187600,"2019-11-12","KAEF"
2300,2360,2270,2270,191400,"2019-11-13","KAEF"
2280,2280,2230,2260,49500,"2019-11-14","KAEF"
2260,2300,2250,2260,107000,"2019-11-15","KAEF"
2260,2290,2250,2270,38500,"2019-11-18","KAEF"
2270,2270,2100,2140,239500,"2019-11-19","KAEF"
2140,2200,2080,2080,300900,"2019-11-20","KAEF"
2080,2120,2000,2000,271200,"2019-11-21","KAEF"
2060,2060,1985,1995,304800,"2019-11-22","KAEF"
2050,2100,1910,1990,235500,"2019-11-25","KAEF"
2020,2020,1950,1975,249300,"2019-11-26","KAEF"
1975,1975,1890,1900,141000,"2019-11-27","KAEF"
1900,1900,1685,1685,446400,"2019-11-28","KAEF"
1685,1750,1650,1735,210000,"2019-11-29","KAEF"
1735,1950,1735,1910,343800,"2019-12-02","KAEF"
1940,1940,1870,1870,129500,"2019-12-03","KAEF"
1880,1895,1795,1820,344200,"2019-12-04","KAEF"
1800,1820,1695,1700,578700,"2019-12-05","KAEF"
1730,1750,1640,1660,513000,"2019-12-06","KAEF"
1665,1690,1550,1570,1275500,"2019-12-09","KAEF"
1570,1595,1430,1470,1282100,"2019-12-10","KAEF"
1470,1520,1350,1385,1899000,"2019-12-11","KAEF"
1385,1405,1175,1195,3741400,"2019-12-12","KAEF"
1200,1240,1060,1065,3418300,"2019-12-13","KAEF"
1070,1140,995,1020,5084600,"2019-12-16","KAEF"
1020,1275,995,1275,21431700,"2019-12-17","KAEF"
1300,1490,1235,1365,37071500,"2019-12-18","KAEF"
1370,1560,1365,1440,34466100,"2019-12-19","KAEF"
1440,1530,1200,1320,20766000,"2019-12-20","KAEF"
1340,1380,1200,1200,8032800,"2019-12-23","KAEF"
1240,1240,1130,1145,6294400,"2019-12-26","KAEF"
1150,1370,1145,1315,31139000,"2019-12-27","KAEF"
1325,1390,1250,1250,27958500,"2019-12-30","KAEF"
1250,1300,1240,1250,5746400,"2020-01-02","KAEF"
1265,1265,1215,1215,3686800,"2020-01-03","KAEF"
1220,1250,1165,1170,4538400,"2020-01-06","KAEF"
1175,1215,1155,1160,3563800,"2020-01-07","KAEF"
1175,1175,1115,1120,2778000,"2020-01-08","KAEF"
1120,1160,1120,1130,3396400,"2020-01-09","KAEF"
1150,1150,1120,1125,1937500,"2020-01-10","KAEF"
1125,1130,1080,1100,3417900,"2020-01-13","KAEF"
1100,1100,1045,1050,4649000,"2020-01-14","KAEF"
1050,1050,995,1005,5302500,"2020-01-15","KAEF"
990,1210,990,1205,45874500,"2020-01-16","KAEF"
1205,1235,1100,1180,26599900,"2020-01-17","KAEF"
1200,1200,1095,1120,8602800,"2020-01-20","KAEF"
1120,1155,1100,1105,5649900,"2020-01-21","KAEF"
1110,1110,1025,1025,5832900,"2020-01-22","KAEF"
1025,1115,1010,1090,13993300,"2020-01-23","KAEF"
1100,1135,1065,1070,19257100,"2020-01-24","KAEF"
1100,1100,1020,1025,8451000,"2020-01-27","KAEF"
1030,1045,1000,1025,5654800,"2020-01-28","KAEF"
1030,1070,1025,1025,5338800,"2020-01-29","KAEF"
1050,1050,1005,1005,3086300,"2020-01-30","KAEF"
1015,1030,995,1000,4329200,"2020-01-31","KAEF"
995,1005,950,955,3799900,"2020-02-03","KAEF"
955,990,950,965,3767300,"2020-02-04","KAEF"
975,985,920,920,4743500,"2020-02-05","KAEF"
925,980,920,960,8169100,"2020-02-06","KAEF"
960,975,920,930,4406700,"2020-02-07","KAEF"
930,940,905,905,3247500,"2020-02-10","KAEF"
900,930,880,880,2691500,"2020-02-11","KAEF"
870,900,835,835,3486300,"2020-02-12","KAEF"
850,850,790,795,4767800,"2020-02-13","KAEF"
790,815,770,790,4149000,"2020-02-14","KAEF"
790,805,745,765,2995000,"2020-02-17","KAEF"
765,805,760,775,4510400,"2020-02-18","KAEF"
775,845,775,845,10593200,"2020-02-19","KAEF"
850,860,815,820,4527200,"2020-02-20","KAEF"
815,820,795,795,2884800,"2020-02-21","KAEF"
795,795,750,750,3440600,"2020-02-24","KAEF"
745,760,720,750,2181700,"2020-02-25","KAEF"
750,750,695,700,3253000,"2020-02-26","KAEF"
700,720,635,645,3889300,"2020-02-27","KAEF"
625,630,540,580,7060700,"2020-02-28","KAEF"
585,720,575,665,20806200,"2020-03-02","KAEF"
680,770,680,745,25694400,"2020-03-03","KAEF"
730,765,720,745,13990100,"2020-03-04","KAEF"
755,930,750,915,41645300,"2020-03-05","KAEF"
905,960,850,885,35684600,"2020-03-06","KAEF"
850,865,740,740,14226700,"2020-03-09","KAEF"
740,835,730,830,17710700,"2020-03-10","KAEF"
840,850,750,770,11700400,"2020-03-11","KAEF"
740,740,695,695,8789300,"2020-03-12","KAEF"
650,750,650,720,8762900,"2020-03-13","KAEF"
720,740,670,675,7311300,"2020-03-16","KAEF"
675,690,630,630,6779200,"2020-03-17","KAEF"
630,685,625,630,6125900,"2020-03-18","KAEF"
635,635,590,600,5746300,"2020-03-19","KAEF"
625,685,580,670,13146500,"2020-03-20","KAEF"
675,835,660,835,32347300,"2020-03-23","KAEF"
900,1040,870,1040,42897700,"2020-03-24","KAEF"
1040,1300,1040,1300,48203500,"2020-03-26","KAEF"
1425,1625,1210,1250,91743300,"2020-03-27","KAEF"
1245,1245,1165,1165,3747500,"2020-03-30","KAEF"
1160,1410,1085,1310,78916500,"2020-03-31","KAEF"
1310,1430,1250,1285,53779300,"2020-04-01","KAEF"
1270,1340,1205,1300,18349200,"2020-04-02","KAEF"
1350,1390,1300,1305,15582100,"2020-04-03","KAEF"
1305,1350,1295,1305,8900300,"2020-04-06","KAEF"
1305,1330,1235,1275,10810900,"2020-04-07","KAEF"
1275,1425,1245,1340,50147000,"2020-04-08","KAEF"
1365,1455,1350,1370,45119500,"2020-04-09","KAEF"
1370,1410,1320,1340,13635100,"2020-04-13","KAEF"
1340,1375,1325,1375,8412000,"2020-04-14","KAEF"
1400,1410,1280,1300,12773800,"2020-04-15","KAEF"
1325,1340,1240,1240,9715500,"2020-04-16","KAEF"
1270,1285,1250,1255,5553100,"2020-04-17","KAEF"
1260,1285,1215,1265,7488300,"2020-04-20","KAEF"
1270,1275,1180,1205,7643700,"2020-04-21","KAEF"
1205,1330,1185,1310,30260000,"2020-04-22","KAEF"
1330,1370,1290,1290,20099800,"2020-04-23","KAEF"
1290,1305,1230,1245,6219500,"2020-04-24","KAEF"
1250,1310,1240,1295,9913400,"2020-04-27","KAEF"
1305,1355,1285,1345,22195800,"2020-04-28","KAEF"
1350,1400,1325,1345,20290700,"2020-04-29","KAEF"
1360,1375,1325,1330,7101500,"2020-04-30","KAEF"
1280,1355,1280,1330,5882500,"2020-05-04","KAEF"
1345,1355,1315,1330,5797100,"2020-05-05","KAEF"
1330,1365,1320,1320,5580700,"2020-05-06","KAEF"
1335,1335,1290,1295,4281500,"2020-05-08","KAEF"
1320,1320,1270,1300,2206800,"2020-05-11","KAEF"
1315,1315,1265,1265,2197100,"2020-05-12","KAEF"
1280,1280,1205,1235,5340700,"2020-05-13","KAEF"
1235,1235,1190,1195,3605500,"2020-05-14","KAEF"
1200,1220,1185,1200,2352200,"2020-05-15","KAEF"
1205,1230,1195,1220,2042900,"2020-05-18","KAEF"
1240,1250,1215,1215,3843100,"2020-05-19","KAEF"
1215,1215,1190,1200,2299000,"2020-05-20","KAEF"
1200,1205,1130,1165,9248700,"2020-05-26","KAEF"
1170,1210,1160,1180,15399100,"2020-05-27","KAEF"
1195,1200,1165,1170,5036400,"2020-05-28","KAEF"
1170,1195,1160,1160,5110700,"2020-05-29","KAEF"
1160,1180,1160,1180,3155600,"2020-06-02","KAEF"
1180,1190,1170,1185,4281600,"2020-06-03","KAEF"
1190,1225,1185,1200,10982000,"2020-06-04","KAEF"
1210,1225,1185,1195,5741200,"2020-06-05","KAEF"
1200,1220,1190,1195,10503100,"2020-06-08","KAEF"
1195,1335,1195,1310,62580700,"2020-06-09","KAEF"
1315,1335,1220,1225,33662800,"2020-06-10","KAEF"
1220,1225,1140,1140,13936500,"2020-06-11","KAEF"
1100,1120,1065,1120,9894200,"2020-06-12","KAEF"
1130,1160,1100,1110,5920600,"2020-06-15","KAEF"
1135,1160,1120,1160,6041400,"2020-06-16","KAEF"
1170,1200,1150,1160,5742400,"2020-06-17","KAEF"
1165,1185,1160,1165,2876100,"2020-06-18","KAEF"
1165,1190,1165,1170,3415500,"2020-06-19","KAEF"
1175,1190,1155,1155,2601100,"2020-06-22","KAEF"
1155,1160,1125,1140,2623000,"2020-06-23","KAEF"
1140,1160,1135,1140,2044500,"2020-06-24","KAEF"
1140,1145,1110,1130,1470700,"2020-06-25","KAEF"
1130,1140,1120,1135,1837000,"2020-06-26","KAEF"
1135,1165,1120,1125,3420900,"2020-06-29","KAEF"
1130,1145,1120,1120,1863500,"2020-06-30","KAEF"
1120,1135,1095,1100,2845500,"2020-07-01","KAEF"
1125,1150,1110,1140,3540200,"2020-07-02","KAEF"
1165,1170,1120,1120,2405600,"2020-07-03","KAEF"
1120,1140,1120,1125,1431400,"2020-07-06","KAEF"
1125,1135,1125,1130,1133100,"2020-07-07","KAEF"
1125,1165,1125,1130,4321600,"2020-07-08","KAEF"
1140,1240,1135,1210,23373400,"2020-07-09","KAEF"
1225,1295,1200,1200,31185300,"2020-07-10","KAEF"
1200,1235,1160,1195,6904900,"2020-07-13","KAEF"
1200,1430,1180,1340,147451800,"2020-07-14","KAEF"
1345,1380,1265,1270,28230100,"2020-07-15","KAEF"
1280,1285,1235,1255,8026900,"2020-07-16","KAEF"
1260,1325,1255,1280,16465800,"2020-07-17","KAEF"
1290,1410,1270,1375,53455400,"2020-07-20","KAEF"
1400,1715,1400,1715,241629500,"2020-07-21","KAEF"
1790,2140,1780,2140,72274600,"2020-07-22","KAEF"
2670,2670,2500,2670,17407800,"2020-07-23","KAEF"
2800,3330,2490,2740,164485900,"2020-07-24","KAEF"
2740,2820,2550,2550,15610000,"2020-07-27","KAEF"
2480,2480,2380,2380,2546100,"2020-07-28","KAEF"
2220,2220,2220,2220,3500400,"2020-07-29","KAEF"
2200,2570,2070,2250,123136300,"2020-07-30","KAEF"
2310,2380,2100,2110,39549400,"2020-08-03","KAEF"
2150,2300,2100,2280,24014400,"2020-08-04","KAEF"
2300,2850,2300,2850,195808900,"2020-08-05","KAEF"
3000,3550,2950,3180,207503000,"2020-08-06","KAEF"
3180,3180,3180,3180,0,"2020-08-07","KAEF"
3100,3490,3040,3330,119870200,"2020-08-10","KAEF"
3400,3480,3300,3350,46216900,"2020-08-11","KAEF"
3400,3410,3120,3230,38048600,"2020-08-12","KAEF"
3250,3330,3230,3260,17534700,"2020-08-13","KAEF"
3290,3520,3220,3350,100978900,"2020-08-14","KAEF"
3400,3450,3350,3370,18610300,"2020-08-18","KAEF"
3370,3430,3270,3310,22852500,"2020-08-19","KAEF"
3400,3590,3360,3440,50540800,"2020-08-24","KAEF"
3450,3500,3350,3380,16842600,"2020-08-25","KAEF"
3380,3480,3320,3350,20147200,"2020-08-26","KAEF"
3400,3400,3300,3310,13141800,"2020-08-27","KAEF"
3300,3360,3220,3240,12932000,"2020-08-28","KAEF"
3250,3270,3030,3040,27417200,"2020-08-31","KAEF"
3050,3200,2870,3090,22787400,"2020-09-01","KAEF"
3100,3140,3010,3030,6358600,"2020-09-02","KAEF"
3040,3050,2950,2960,8859500,"2020-09-03","KAEF"
2950,3300,2870,3150,58010000,"2020-09-04","KAEF"
3180,3200,3050,3070,8532700,"2020-09-07","KAEF"
3100,3170,3060,3090,6121600,"2020-09-08","KAEF"
3090,3090,2970,2980,7438000,"2020-09-09","KAEF"
3010,3010,2780,2780,14436300,"2020-09-10","KAEF"
2750,2880,2590,2820,15488300,"2020-09-11","KAEF"
2850,3030,2850,2920,15943300,"2020-09-14","KAEF"
2970,2980,2850,2880,8423300,"2020-09-15","KAEF"
2930,3000,2900,2900,7534600,"2020-09-16","KAEF"
2900,2950,2850,2860,3145100,"2020-09-17","KAEF"
2860,2920,2840,2840,3329000,"2020-09-18","KAEF"
2860,2890,2730,2740,3502000,"2020-09-21","KAEF"
2710,2740,2560,2580,12164900,"2020-09-22","KAEF"
2630,2650,2410,2450,8274300,"2020-09-23","KAEF"
2450,2450,2300,2310,6132100,"2020-09-24","KAEF"
2300,2880,2280,2880,58351900,"2020-09-25","KAEF"
2970,3450,2970,3060,91408600,"2020-09-28","KAEF"
3160,3240,2900,2900,28002300,"2020-09-29","KAEF"
2900,2970,2810,2890,10312400,"2020-09-30","KAEF"
2920,3190,2920,3180,39087700,"2020-10-01","KAEF"
3230,3270,2980,3040,23650700,"2020-10-02","KAEF"
3090,3160,3060,3090,17077700,"2020-10-05","KAEF"
3150,3160,3080,3090,7625100,"2020-10-06","KAEF"
3100,3130,3060,3090,6703500,"2020-10-07","KAEF"
3150,3150,3080,3080,5226300,"2020-10-08","KAEF"
3100,3100,3060,3080,3318800,"2020-10-09","KAEF"
3100,3340,3080,3270,62582000,"2020-10-12","KAEF"
3270,3350,3190,3260,31430400,"2020-10-13","KAEF"
3260,3790,3210,3410,142661000,"2020-10-14","KAEF"
3410,3540,3300,3320,46141700,"2020-10-15","KAEF"
3380,3480,3340,3340,29941900,"2020-10-16","KAEF"
3360,3420,3320,3350,10278800,"2020-10-19","KAEF"
3390,3500,3350,3390,28216300,"2020-10-20","KAEF"
3420,3430,3340,3360,8208700,"2020-10-21","KAEF"
3340,3370,3220,3260,12129500,"2020-10-22","KAEF"
3300,3300,3210,3220,7920500,"2020-10-23","KAEF"
3270,3270,3080,3110,10265400,"2020-10-26","KAEF"
3090,3190,3060,3150,6487100,"2020-10-27","KAEF"
3150,3160,3020,3080,4229000,"2020-11-02","KAEF"
3100,3260,3100,3170,11741600,"2020-11-03","KAEF"
3170,3200,3100,3110,3230700,"2020-11-04","KAEF"
3120,3170,3120,3140,2342300,"2020-11-05","KAEF"
3150,3170,3120,3150,4176500,"2020-11-06","KAEF"
3170,3220,3160,3190,4622400,"2020-11-09","KAEF"
3300,3630,3240,3260,61448200,"2020-11-10","KAEF"
3270,3300,3210,3210,9458800,"2020-11-11","KAEF"
3240,3280,3220,3230,5064700,"2020-11-12","KAEF"
3230,3260,3200,3250,2985700,"2020-11-13","KAEF"
3310,3320,3230,3280,5653200,"2020-11-16","KAEF"
3380,3380,3280,3290,16294300,"2020-11-17","KAEF"
3300,3360,3260,3310,11150800,"2020-11-18","KAEF"
3330,3350,3280,3290,5051700,"2020-11-19","KAEF"
3250,3310,3230,3240,7688700,"2020-11-20","KAEF"
3240,3320,3230,3270,7295500,"2020-11-23","KAEF"
3300,3370,3270,3300,11890900,"2020-11-24","KAEF"
3330,3340,3250,3270,7904800,"2020-11-25","KAEF"
3270,3290,3250,3270,2321900,"2020-11-26","KAEF"
3270,3300,3240,3260,3767300,"2020-11-27","KAEF"
3290,3300,3080,3150,10589600,"2020-11-30","KAEF"
3150,3230,3110,3200,4439600,"2020-12-01","KAEF"
3210,3480,3200,3460,49402600,"2020-12-02","KAEF"
3510,3640,3410,3500,63591600,"2020-12-03","KAEF"
3600,3710,3510,3550,82297700,"2020-12-04","KAEF"
3750,4430,3700,4430,178004600,"2020-12-07","KAEF"
4620,5450,4590,4810,244403200,"2020-12-08","KAEF"
4850,5000,4480,4480,39227100,"2020-12-10","KAEF"
4250,4300,4170,4170,11254000,"2020-12-11","KAEF"
4170,4530,4000,4470,64186400,"2020-12-14","KAEF"
4470,4540,4300,4330,18074500,"2020-12-15","KAEF"
4400,4580,4240,4440,38760000,"2020-12-16","KAEF"
4500,4590,4360,4380,26944600,"2020-12-17","KAEF"
4370,4440,4260,4280,10716800,"2020-12-18","KAEF"
4280,4300,4060,4110,19042100,"2020-12-21","KAEF"
4090,4490,4050,4300,45238400,"2020-12-22","KAEF"
4400,4490,4000,4240,18137100,"2020-12-23","KAEF"
4240,4320,4100,4180,6753900,"2020-12-28","KAEF"
4180,4360,4130,4260,13142100,"2020-12-29","KAEF"
4300,4370,4210,4250,9826300,"2020-12-30","KAEF"
4300,4500,4300,4340,18276200,"2021-01-04","KAEF"
4360,5200,4310,5125,121618400,"2021-01-05","KAEF"
5200,5400,4780,4860,110794000,"2021-01-06","KAEF"
4860,4940,4750,4830,21615800,"2021-01-07","KAEF"
4890,5625,4850,5375,177249800,"2021-01-08","KAEF"
5525,6450,5450,6450,135056100,"2021-01-11","KAEF"
6900,7575,6500,6975,197120900,"2021-01-12","KAEF"
7000,7350,6500,6500,84717300,"2021-01-13","KAEF"
6075,6150,6050,6050,4877600,"2021-01-14","KAEF"
5650,5750,5650,5650,7861700,"2021-01-15","KAEF"
5275,5300,5275,5275,7603900,"2021-01-18","KAEF"
4930,5200,4910,4910,41433500,"2021-01-19","KAEF"
4590,4970,4570,4810,144000200,"2021-01-20","KAEF"
4810,5150,4720,4800,56613300,"2021-01-21","KAEF"
4800,4850,4470,4470,26486200,"2021-01-22","KAEF"
4210,4250,4160,4160,3051200,"2021-01-25","KAEF"
4100,4150,3870,3870,45177600,"2021-01-26","KAEF"
3870,3870,3600,3600,27197200,"2021-01-27","KAEF"
3500,3500,3350,3350,2770400,"2021-01-28","KAEF"
3320,3370,3120,3120,6188000,"2021-01-29","KAEF"
3000,3240,2910,2980,53098500,"2021-02-01","KAEF"
3000,3550,2960,3230,58958700,"2021-02-02","KAEF"
3300,3720,3270,3500,51684900,"2021-02-03","KAEF"
3530,3580,3260,3260,15334800,"2021-02-04","KAEF"
3260,3350,3050,3250,17843100,"2021-02-05","KAEF"
3250,3480,3220,3400,27027300,"2021-02-08","KAEF"
3420,3920,3420,3600,91122900,"2021-02-09","KAEF"
3600,3650,3430,3500,14752300,"2021-02-10","KAEF"
3500,3750,3460,3740,34636100,"2021-02-11","KAEF"
3800,3820,3620,3660,18475400,"2021-02-15","KAEF"
3660,4030,3630,3990,60575700,"2021-02-16","KAEF"
3990,4090,3800,3830,38400200,"2021-02-17","KAEF"
3850,3930,3670,3670,12867300,"2021-02-18","KAEF"
3650,3790,3600,3700,6574400,"2021-02-19","KAEF"
3760,3790,3670,3700,7855300,"2021-02-22","KAEF"
3700,3740,3660,3690,2875500,"2021-02-23","KAEF"
3700,3700,3530,3590,7087200,"2021-02-24","KAEF"
3600,3700,3590,3650,6785900,"2021-02-25","KAEF"
3580,3630,3440,3530,8726000,"2021-02-26","KAEF"
3550,3700,3550,3610,5932900,"2021-03-01","KAEF"
3650,3660,3560,3600,4260900,"2021-03-02","KAEF"
3600,3630,3500,3510,4929300,"2021-03-03","KAEF"
3520,3520,3270,3320,8491500,"2021-03-04","KAEF"
3420,3420,3170,3260,3394100,"2021-03-05","KAEF"
3260,3320,3250,3250,3643200,"2021-03-08","KAEF"
3300,3300,3050,3080,4535100,"2021-03-09","KAEF"
3080,3210,3070,3090,4924800,"2021-03-10","KAEF"
3150,3250,3080,3230,5222000,"2021-03-12","KAEF"
3230,3270,3180,3200,2320300,"2021-03-15","KAEF"
3160,3220,3110,3110,3195700,"2021-03-16","KAEF"
3120,3170,3070,3100,3105800,"2021-03-17","KAEF"
3110,3140,3060,3080,2556900,"2021-03-18","KAEF"
3080,3110,3060,3090,2122400,"2021-03-19","KAEF"
3090,3110,3020,3040,2731700,"2021-03-22","KAEF"
3050,3060,2970,2970,4016100,"2021-03-23","KAEF"
2970,2970,2820,2820,5350900,"2021-03-24","KAEF"
2820,2910,2740,2760,4108700,"2021-03-25","KAEF"
2800,2900,2720,2890,3847500,"2021-03-26","KAEF"
2900,2910,2780,2790,2338900,"2021-03-29","KAEF"
2790,2790,2700,2710,2252600,"2021-03-30","KAEF"
2700,2710,2530,2560,4835100,"2021-03-31","KAEF"
2550,2630,2500,2630,3132100,"2021-04-01","KAEF"
2670,2740,2530,2610,3876600,"2021-04-05","KAEF"
2620,2620,2530,2570,1630100,"2021-04-06","KAEF"
2570,2590,2480,2520,2295300,"2021-04-07","KAEF"
2530,2600,2500,2560,3280900,"2021-04-08","KAEF"
2560,2770,2560,2670,7004600,"2021-04-09","KAEF"
2680,2700,2510,2540,3311600,"2021-04-12","KAEF"
2550,2560,2450,2490,2116100,"2021-04-13","KAEF"
2500,2550,2500,2520,1489400,"2021-04-14","KAEF"
2520,2540,2500,2510,955700,"2021-04-15","KAEF"
2510,2560,2480,2510,1214300,"2021-04-16","KAEF"
2530,2710,2490,2700,6302500,"2021-04-19","KAEF"
2700,3070,2650,3000,29647500,"2021-04-20","KAEF"
2950,3040,2870,3000,12104300,"2021-04-21","KAEF"
2990,3030,2880,2890,3458900,"2021-04-22","KAEF"
2890,2890,2740,2760,3928600,"2021-04-23","KAEF"
2760,2830,2590,2610,4777700,"2021-04-26","KAEF"
2610,2700,2590,2640,2453100,"2021-04-27","KAEF"
2650,2710,2650,2660,1567200,"2021-04-28","KAEF"
2660,2720,2650,2660,1812300,"2021-04-29","KAEF"
2660,2950,2650,2800,11722700,"2021-04-30","KAEF"
2800,2820,2720,2730,2286000,"2021-05-03","KAEF"
2730,2770,2710,2720,1047900,"2021-05-04","KAEF"
2720,2750,2670,2680,1711200,"2021-05-05","KAEF"
2700,2730,2650,2660,1075800,"2021-05-06","KAEF"
2660,2720,2650,2670,2139500,"2021-05-07","KAEF"
2680,2710,2660,2660,1023000,"2021-05-10","KAEF"
2670,2680,2610,2640,1183700,"2021-05-11","KAEF"
2640,2680,2570,2580,2992600,"2021-05-17","KAEF"
2610,2630,2550,2610,1676300,"2021-05-18","KAEF"
2610,2630,2550,2550,1000800,"2021-05-19","KAEF"
2610,2610,2520,2530,970100,"2021-05-20","KAEF"
2560,2560,2420,2420,2103100,"2021-05-21","KAEF"
2420,2460,2370,2370,1209900,"2021-05-24","KAEF"
2370,2440,2370,2420,856200,"2021-05-25","KAEF"
2430,2470,2410,2420,1053900,"2021-05-27","KAEF"
2420,2450,2400,2430,676500,"2021-05-28","KAEF"
2430,2700,2430,2600,5814000,"2021-05-31","KAEF"
2630,2700,2570,2600,2616000,"2021-06-02","KAEF"
2630,2630,2580,2600,1038100,"2021-06-03","KAEF"
2600,2650,2570,2590,2102400,"2021-06-04","KAEF"
2620,2620,2500,2500,3254200,"2021-06-07","KAEF"
2500,2500,2400,2420,2533100,"2021-06-08","KAEF"
2420,2450,2400,2440,817600,"2021-06-09","KAEF"
2440,2450,2420,2440,1041500,"2021-06-10","KAEF"
2450,2510,2440,2440,1182500,"2021-06-11","KAEF"
2470,2620,2440,2570,4856900,"2021-06-14","KAEF"
2590,2620,2460,2520,3965600,"2021-06-15","KAEF"
2520,2530,2450,2470,1345700,"2021-06-16","KAEF"
2470,2470,2420,2430,931800,"2021-06-17","KAEF"
2400,2470,2310,2330,2023200,"2021-06-18","KAEF"
2350,2910,2190,2910,33662900,"2021-06-21","KAEF"
3050,3490,2960,3040,76145700,"2021-06-22","KAEF"
3070,3180,2830,2830,17582300,"2021-06-23","KAEF"
2800,2850,2640,2690,9608000,"2021-06-24","KAEF"
2700,3050,2700,2800,21560000,"2021-06-25","KAEF"
2820,3280,2810,3250,38482400,"2021-06-28","KAEF"
3310,3420,3100,3240,38669700,"2021-06-29","KAEF"
3240,3270,3120,3140,7709900,"2021-06-30","KAEF"
3190,3410,3150,3370,42866300,"2021-07-01","KAEF"
3420,3450,3250,3270,17268100,"2021-07-02","KAEF"
3280,3380,3250,3340,10824700,"2021-07-05","KAEF"
3350,3380,3180,3200,10852300,"2021-07-06","KAEF"
3240,3310,3150,3200,7408200,"2021-07-07","KAEF"
3250,3280,3170,3190,5323100,"2021-07-08","KAEF"
3180,3260,3120,3150,5806100,"2021-07-09","KAEF"
3230,3670,3200,3540,59012700,"2021-07-12","KAEF"
3500,3570,3300,3300,25623600,"2021-07-13","KAEF"
3310,3570,3260,3500,39846800,"2021-07-14","KAEF"
3550,3610,3420,3430,28974400,"2021-07-15","KAEF"
3450,3500,3390,3410,7825900,"2021-07-16","KAEF"
3420,3420,3180,3180,18112800,"2021-07-19","KAEF"
3180,3180,2990,3010,11253100,"2021-07-21","KAEF"
3020,3060,3000,3010,3875900,"2021-07-22","KAEF"
3000,3100,2930,3000,7484900,"2021-07-23","KAEF"
3020,3060,2930,2940,4331900,"2021-07-26","KAEF"
2940,2970,2900,2900,4842900,"2021-07-27","KAEF"
2910,2980,2800,2850,8484000,"2021-07-28","KAEF"
2860,2890,2740,2740,9785700,"2021-07-29","KAEF"
2800,2800,2660,2660,4632800,"2021-07-30","KAEF"
2680,2740,2660,2690,2631800,"2021-08-02","KAEF"
2720,2770,2650,2670,5524300,"2021-08-03","KAEF"
2670,2690,2630,2640,3234100,"2021-08-04","KAEF"
2650,2710,2540,2550,7629700,"2021-08-05","KAEF"
2550,2580,2520,2560,2763400,"2021-08-06","KAEF"
2560,2570,2410,2410,5835100,"2021-08-09","KAEF"
2420,2550,2410,2480,4297900,"2021-08-10","KAEF"
2480,2500,2420,2420,2123000,"2021-08-12","KAEF"
2430,2450,2410,2440,2272200,"2021-08-13","KAEF"
2430,2460,2350,2350,2727900,"2021-08-16","KAEF"
2350,2430,2350,2370,2853600,"2021-08-18","KAEF"
2370,2420,2300,2320,2740300,"2021-08-19","KAEF"
2330,2340,2270,2300,1530600,"2021-08-20","KAEF"
2310,2450,2310,2430,3770800,"2021-08-23","KAEF"
2460,2470,2370,2370,2177500,"2021-08-24","KAEF"
2390,2420,2370,2400,1219700,"2021-08-25","KAEF"
2430,2460,2380,2380,1675700,"2021-08-26","KAEF"
2380,2400,2350,2360,892600,"2021-08-27","KAEF"
2360,2450,2360,2450,1985900,"2021-08-30","KAEF"
2510,2550,2390,2410,4960100,"2021-08-31","KAEF"
2410,2410,2370,2370,1082400,"2021-09-01","KAEF"
2370,2400,2360,2360,640200,"2021-09-02","KAEF"
2360,2390,2360,2370,767100,"2021-09-03","KAEF"
2370,2420,2370,2390,1405900,"2021-09-06","KAEF"
2390,2430,2390,2410,1211600,"2021-09-07","KAEF"
2420,2430,2360,2370,1464400,"2021-09-08","KAEF"
2380,2380,2300,2330,1625600,"2021-09-09","KAEF"
2330,2350,2310,2340,358200,"2021-09-10","KAEF"
2340,2370,2340,2350,780500,"2021-09-13","KAEF"
2360,2370,2340,2340,602400,"2021-09-14","KAEF"
2340,2350,2320,2330,797500,"2021-09-15","KAEF"
2330,2360,2330,2340,620400,"2021-09-16","KAEF"
2340,2350,2320,2320,720900,"2021-09-17","KAEF"
2350,2410,2300,2400,2336500,"2021-09-20","KAEF"
2400,2410,2350,2400,2062400,"2021-09-21","KAEF"
2400,2410,2360,2360,1014900,"2021-09-22","KAEF"
2360,2380,2320,2340,936400,"2021-09-23","KAEF"
2330,2350,2330,2340,798000,"2021-09-24","KAEF"
2340,2360,2340,2350,628700,"2021-09-27","KAEF"
2350,2370,2340,2350,1426000,"2021-09-28","KAEF"
2340,2460,2310,2420,5140300,"2021-09-29","KAEF"
2460,2540,2380,2400,8460600,"2021-09-30","KAEF"
2400,2430,2360,2360,1693400,"2021-10-01","KAEF"
2370,2420,2360,2400,2945500,"2021-10-04","KAEF"
2410,2480,2370,2430,4495200,"2021-10-05","KAEF"
2430,2500,2420,2470,6072600,"2021-10-06","KAEF"
2480,2660,2470,2640,17293600,"2021-10-07","KAEF"
2680,2730,2540,2570,13212900,"2021-10-08","KAEF"
2570,2600,2540,2560,2813700,"2021-10-11","KAEF"
2560,2590,2550,2590,2882300,"2021-10-12","KAEF"
2600,2690,2600,2680,7648200,"2021-10-13","KAEF"
2680,2710,2580,2640,6257500,"2021-10-14","KAEF"
2630,2710,2610,2610,7307300,"2021-10-15","KAEF"
2610,2630,2570,2570,4145300,"2021-10-18","KAEF"
2570,2600,2420,2440,8333700,"2021-10-19","KAEF"
2500,2500,2410,2420,2765600,"2021-10-21","KAEF"
2430,2430,2380,2410,1321500,"2021-10-22","KAEF"
2410,2500,2410,2440,1300700,"2021-10-25","KAEF"
2450,2560,2450,2470,6848500,"2021-10-26","KAEF"
2480,2520,2460,2460,2178400,"2021-10-27","KAEF"
2460,2480,2410,2420,1669800,"2021-10-28","KAEF"
2420,2460,2410,2430,952500,"2021-10-29","KAEF"
2430,2450,2410,2430,1193200,"2021-11-01","KAEF"
2440,2450,2420,2430,587100,"2021-11-02","KAEF"
2440,2480,2430,2440,1325100,"2021-11-03","KAEF"
2520,2670,2490,2510,22125100,"2021-11-04","KAEF"
2540,2550,2430,2470,4570400,"2021-11-05","KAEF"
2470,2470,2440,2450,1307800,"2021-11-08","KAEF"
2460,2520,2450,2460,3373500,"2021-11-09","KAEF"
2460,2480,2440,2460,1078400,"2021-11-10","KAEF"
2460,2470,2440,2470,1086300,"2021-11-11","KAEF"
2470,2480,2450,2450,924600,"2021-11-12","KAEF"
2450,2460,2410,2430,1456200,"2021-11-15","KAEF"
2430,2440,2410,2420,1093300,"2021-11-16","KAEF"
2420,2430,2400,2410,991000,"2021-11-17","KAEF"
2410,2420,2400,2400,942600,"2021-11-18","KAEF"
2400,2430,2400,2410,1062400,"2021-11-19","KAEF"
2410,2450,2410,2440,1001200,"2021-11-22","KAEF"
2440,2450,2410,2420,745000,"2021-11-23","KAEF"
2430,2440,2380,2410,2013600,"2021-11-24","KAEF"
2420,2480,2410,2460,3756400,"2021-11-25","KAEF"
2440,2470,2400,2410,2204800,"2021-11-26","KAEF"
2400,2570,2400,2570,17881800,"2021-11-29","KAEF"
2610,2810,2480,2740,50483100,"2021-11-30","KAEF"
2770,2790,2550,2550,23330700,"2021-12-01","KAEF"
2550,2650,2470,2590,9007300,"2021-12-02","KAEF"
2610,2610,2520,2550,5210500,"2021-12-03","KAEF"
2510,2570,2420,2440,7966000,"2021-12-06","KAEF"
2440,2470,2410,2410,4778200,"2021-12-07","KAEF"
2410,2600,2410,2550,12978300,"2021-12-08","KAEF"
2600,2650,2510,2520,14680200,"2021-12-09","KAEF"
2520,2570,2500,2530,2773800,"2021-12-10","KAEF"
2530,2550,2500,2510,1630900,"2021-12-13","KAEF"
2510,2550,2480,2480,2761400,"2021-12-14","KAEF"
2480,2500,2460,2480,1470000,"2021-12-15","KAEF"
2500,2720,2480,2590,28076100,"2021-12-16","KAEF"
2620,2660,2550,2560,9086100,"2021-12-17","KAEF"
2560,2610,2540,2560,3894500,"2021-12-20","KAEF"
2560,2600,2520,2530,2729500,"2021-12-21","KAEF"
2530,2550,2490,2520,2940500,"2021-12-22","KAEF"
2520,2540,2430,2450,3394600,"2021-12-23","KAEF"
2450,2460,2420,2430,1317000,"2021-12-24","KAEF"
2430,2470,2410,2420,1764000,"2021-12-27","KAEF"
2430,2480,2420,2450,1632000,"2021-12-28","KAEF"
2460,2480,2440,2440,1193000,"2021-12-29","KAEF"
2440,2460,2420,2430,973800,"2021-12-30","KAEF"
2430,2500,2420,2490,2029000,"2022-01-03","KAEF"
2490,2520,2450,2470,947800,"2022-01-04","KAEF"
2480,2490,2450,2450,943500,"2022-01-05","KAEF"
2460,2560,2450,2480,4883300,"2022-01-06","KAEF"
2480,2500,2430,2440,2872200,"2022-01-07","KAEF"
2450,2620,2440,2590,10207500,"2022-01-10","KAEF"
2590,2630,2410,2420,10175400,"2022-01-11","KAEF"
2420,2450,2330,2350,4179200,"2022-01-12","KAEF"
2380,2390,2300,2350,2036400,"2022-01-13","KAEF"
2360,2370,2310,2320,2185500,"2022-01-14","KAEF"
2360,2370,2320,2320,1520800,"2022-01-17","KAEF"
2330,2340,2160,2160,7976500,"2022-01-18","KAEF"
2170,2180,2070,2080,3704700,"2022-01-19","KAEF"
2070,2120,2040,2070,2399600,"2022-01-20","KAEF"
2090,2170,2080,2170,2979900,"2022-01-21","KAEF"
2180,2280,2180,2190,3182400,"2022-01-24","KAEF"
2200,2200,2110,2120,1402300,"2022-01-25","KAEF"
2120,2170,2100,2140,987200,"2022-01-26","KAEF"
2150,2210,2140,2190,1941500,"2022-01-27","KAEF"
2190,2210,2140,2170,1078800,"2022-01-28","KAEF"
2180,2250,2150,2200,2629500,"2022-01-31","KAEF"
2220,2230,2170,2190,1283100,"2022-02-02","KAEF"
2190,2220,2160,2220,1123700,"2022-02-03","KAEF"
2220,2240,2200,2210,1707000,"2022-02-04","KAEF"
2210,2310,2210,2260,3348000,"2022-02-07","KAEF"
2260,2280,2210,2230,1855800,"2022-02-08","KAEF"
2230,2240,2210,2220,1274200,"2022-02-09","KAEF"
2240,2250,2200,2200,1143300,"2022-02-10","KAEF"
2200,2220,2180,2210,883700,"2022-02-11","KAEF"
2210,2210,2150,2170,1250600,"2022-02-14","KAEF"
2170,2180,2130,2140,1500000,"2022-02-15","KAEF"
2140,2180,2140,2160,1120600,"2022-02-16","KAEF"
2160,2180,2150,2150,1173100,"2022-02-17","KAEF"
2150,2150,2130,2150,1017000,"2022-02-18","KAEF"
2150,2180,2140,2150,810700,"2022-02-21","KAEF"
2190,2250,2170,2170,2964900,"2022-02-22","KAEF"
2170,2230,2170,2170,1507100,"2022-02-23","KAEF"
2180,2190,2090,2100,2694600,"2022-02-24","KAEF"
2090,2120,2070,2100,2269000,"2022-02-25","KAEF"
2100,2110,2080,2110,1216600,"2022-03-01","KAEF"
2120,2120,2070,2070,1233600,"2022-03-02","KAEF"
2070,2080,2000,2020,2515700,"2022-03-04","KAEF"
2020,2020,1895,1910,4307800,"2022-03-07","KAEF"
1910,1910,1800,1810,3439400,"2022-03-08","KAEF"
1810,1810,1715,1745,3741700,"2022-03-09","KAEF"
1745,1785,1725,1780,3088600,"2022-03-10","KAEF"
1800,1860,1785,1815,3537600,"2022-03-11","KAEF"
1815,1850,1815,1835,1268000,"2022-03-14","KAEF"
1845,1850,1780,1785,1855200,"2022-03-15","KAEF"
1820,1820,1745,1750,1885900,"2022-03-16","KAEF"
1775,1780,1750,1760,1530000,"2022-03-17","KAEF"
1760,1765,1730,1730,1124800,"2022-03-18","KAEF"
1730,1740,1730,1735,738300,"2022-03-21","KAEF"
1735,1755,1735,1740,845000,"2022-03-22","KAEF"
1745,1770,1745,1755,1030400,"2022-03-23","KAEF"
1755,1800,1755,1755,1747500,"2022-03-24","KAEF"
1755,1760,1740,1740,803600,"2022-03-25","KAEF"
1740,1750,1720,1725,1389700,"2022-03-28","KAEF"
1725,1735,1725,1735,978700,"2022-03-29","KAEF"
1735,1770,1735,1735,1036300,"2022-03-30","KAEF"
1745,1755,1735,1740,915700,"2022-03-31","KAEF"
1770,1770,1740,1740,1263900,"2022-04-01","KAEF"
1740,1775,1730,1730,747500,"2022-04-04","KAEF"
1730,1740,1715,1715,1868100,"2022-04-05","KAEF"
1715,1720,1690,1690,2080800,"2022-04-06","KAEF"
1690,1690,1620,1635,4588000,"2022-04-07","KAEF"
1630,1635,1615,1625,1689500,"2022-04-08","KAEF"
1625,1625,1540,1540,3245900,"2022-04-11","KAEF"
1540,1550,1505,1515,2212500,"2022-04-12","KAEF"
1515,1520,1450,1455,4300300,"2022-04-13","KAEF"
1455,1495,1440,1470,1291700,"2022-04-14","KAEF"
1470,1600,1470,1595,3010500,"2022-04-18","KAEF"
1595,1610,1535,1545,1596400,"2022-04-19","KAEF"
1550,1555,1465,1470,3228500,"2022-04-20","KAEF"
1470,1500,1465,1480,1252300,"2022-04-21","KAEF"
1510,1510,1480,1480,754600,"2022-04-22","KAEF"
1485,1485,1415,1415,2013300,"2022-04-25","KAEF"
1415,1420,1390,1405,1500900,"2022-04-26","KAEF"
1405,1435,1385,1435,1300300,"2022-04-27","KAEF"
1440,1475,1440,1475,1112600,"2022-04-28","KAEF"
1475,1525,1475,1480,1499500,"2022-05-09","KAEF"
1485,1490,1410,1415,1380900,"2022-05-10","KAEF"
1440,1485,1415,1465,927500,"2022-05-11","KAEF"
1500,1500,1400,1400,1528200,"2022-05-12","KAEF"
1395,1420,1375,1405,1660800,"2022-05-13","KAEF"
1415,1480,1395,1480,2189900,"2022-05-17","KAEF"
1520,1570,1485,1535,2377200,"2022-05-18","KAEF"
1530,1550,1495,1515,2033700,"2022-05-19","KAEF"
1520,1520,1485,1490,1339200,"2022-05-20","KAEF"
1500,1500,1445,1445,728700,"2022-05-23","KAEF"
1445,1490,1445,1465,609100,"2022-05-24","KAEF"
1470,1470,1425,1435,809400,"2022-05-25","KAEF"
1460,1460,1425,1430,1289000,"2022-05-27","KAEF"
1420,1490,1420,1480,1574200,"2022-05-30","KAEF"
1480,1515,1465,1510,1391500,"2022-05-31","KAEF"
1510,1515,1500,1500,1232400,"2022-06-02","KAEF"
1505,1525,1505,1505,1255400,"2022-06-03","KAEF"
1510,1525,1490,1505,1098100,"2022-06-06","KAEF"
1510,1510,1460,1475,532600,"2022-06-07","KAEF"
1480,1485,1445,1450,1002800,"2022-06-08","KAEF"
1450,1455,1445,1445,483000,"2022-06-09","KAEF"
1445,1450,1435,1445,413700,"2022-06-10","KAEF"
1450,1450,1400,1425,622300,"2022-06-13","KAEF"
1420,1420,1395,1405,686200,"2022-06-14","KAEF"
1420,1420,1365,1375,1178100,"2022-06-15","KAEF"
1375,1400,1365,1380,952700,"2022-06-16","KAEF"
1385,1400,1370,1385,854600,"2022-06-17","KAEF"
1385,1385,1365,1370,861400,"2022-06-20","KAEF"
1370,1390,1370,1375,533900,"2022-06-21","KAEF"
1380,1410,1380,1380,793100,"2022-06-22","KAEF"
1390,1395,1375,1375,611400,"2022-06-23","KAEF"
1385,1410,1380,1395,725500,"2022-06-24","KAEF"
1405,1420,1400,1410,655600,"2022-06-27","KAEF"
1410,1415,1370,1380,462800,"2022-06-28","KAEF"
1380,1390,1360,1365,844800,"2022-06-29","KAEF"
1365,1365,1330,1330,1055200,"2022-06-30","KAEF"
1330,1340,1305,1310,449000,"2022-07-01","KAEF"
1310,1320,1260,1265,833600,"2022-07-04","KAEF"
1265,1270,1250,1255,791100,"2022-07-05","KAEF"
1255,1270,1250,1250,436500,"2022-07-06","KAEF"
1250,1275,1240,1270,733700,"2022-07-07","KAEF"
1265,1305,1230,1300,458000,"2022-07-08","KAEF"
1310,1360,1305,1355,1536200,"2022-07-11","KAEF"
1360,1465,1355,1405,3935500,"2022-07-12","KAEF"
1410,1485,1400,1445,2901000,"2022-07-13","KAEF"
1455,1480,1420,1440,1947300,"2022-07-14","KAEF"
1445,1485,1430,1470,3552300,"2022-07-15","KAEF"
1480,1495,1400,1405,1581200,"2022-07-18","KAEF"
1420,1425,1405,1410,436100,"2022-07-19","KAEF"
1410,1440,1395,1420,861200,"2022-07-20","KAEF"
1420,1440,1415,1425,417600,"2022-07-21","KAEF"
1425,1430,1410,1410,438700,"2022-07-22","KAEF"
1410,1425,1405,1405,375300,"2022-07-25","KAEF"
1405,1410,1395,1395,413400,"2022-07-26","KAEF"
1395,1395,1375,1380,649500,"2022-07-27","KAEF"
1380,1410,1360,1380,542100,"2022-07-28","KAEF"
1380,1395,1365,1370,580100,"2022-07-29","KAEF"
1370,1400,1360,1380,733000,"2022-08-01","KAEF"
1380,1400,1355,1355,701900,"2022-08-02","KAEF"
1330,1375,1330,1375,341800,"2022-08-03","KAEF"
1380,1420,1375,1420,1212600,"2022-08-04","KAEF"
1420,1440,1405,1410,580300,"2022-08-05","KAEF"
1410,1425,1410,1415,578500,"2022-08-08","KAEF"
1415,1425,1395,1400,738300,"2022-08-09","KAEF"
1400,1410,1385,1400,325400,"2022-08-10","KAEF"
1400,1415,1390,1390,457000,"2022-08-11","KAEF"
1400,1400,1390,1395,301800,"2022-08-12","KAEF"
1395,1415,1385,1395,854400,"2022-08-15","KAEF"
1400,1405,1390,1390,546000,"2022-08-16","KAEF"
1390,1390,1375,1380,306000,"2022-08-18","KAEF"
1385,1395,1380,1385,181600,"2022-08-19","KAEF"
1390,1405,1385,1395,556800,"2022-08-22","KAEF"
1395,1460,1390,1420,1784500,"2022-08-23","KAEF"
1420,1480,1420,1480,2480000,"2022-08-24","KAEF"
1485,1505,1450,1450,1243900,"2022-08-25","KAEF"
1455,1455,1405,1430,1049500,"2022-08-26","KAEF"
1425,1425,1370,1390,1066500,"2022-08-29","KAEF"
1390,1405,1385,1405,455200,"2022-08-30","KAEF"
1405,1410,1390,1400,212900,"2022-08-31","KAEF"
1400,1405,1390,1395,164400,"2022-09-01","KAEF"
1395,1400,1365,1385,770800,"2022-09-02","KAEF"
1385,1395,1360,1375,317000,"2022-09-05","KAEF"
1375,1385,1370,1375,379300,"2022-09-06","KAEF"
1380,1390,1365,1375,397900,"2022-09-07","KAEF"
1375,1380,1365,1375,381800,"2022-09-08","KAEF"
1370,1380,1365,1365,264600,"2022-09-09","KAEF"
1370,1370,1360,1360,421700,"2022-09-12","KAEF"
1360,1365,1340,1340,1447100,"2022-09-13","KAEF"
1340,1365,1340,1360,324800,"2022-09-14","KAEF"
1360,1385,1355,1355,693800,"2022-09-15","KAEF"
1360,1365,1330,1330,1036300,"2022-09-16","KAEF"
1330,1345,1305,1315,781100,"2022-09-19","KAEF"
1315,1325,1315,1320,314900,"2022-09-20","KAEF"
1330,1340,1320,1320,157300,"2022-09-21","KAEF"
1320,1320,1305,1315,161500,"2022-09-22","KAEF"
1320,1320,1305,1315,257800,"2022-09-23","KAEF"
1320,1325,1285,1285,574200,"2022-09-26","KAEF"
1290,1300,1285,1290,324500,"2022-09-27","KAEF"
1290,1300,1270,1270,307400,"2022-09-28","KAEF"
1270,1290,1265,1265,533300,"2022-09-29","KAEF"
1265,1265,1240,1250,540200,"2022-09-30","KAEF"
1250,1250,1230,1240,314000,"2022-10-03","KAEF"
1240,1245,1230,1240,264700,"2022-10-04","KAEF"
1240,1245,1230,1235,476500,"2022-10-05","KAEF"
1235,1250,1230,1240,407100,"2022-10-06","KAEF"
1240,1250,1240,1250,253100,"2022-10-07","KAEF"
1260,1260,1240,1245,165000,"2022-10-10","KAEF"
1250,1250,1230,1235,243600,"2022-10-11","KAEF"
1235,1240,1220,1220,467300,"2022-10-12","KAEF"
1220,1230,1200,1210,401500,"2022-10-13","KAEF"
1210,1270,1200,1205,417400,"2022-10-14","KAEF"
1210,1220,1160,1165,451500,"2022-10-17","KAEF"
1170,1170,1135,1140,340400,"2022-10-18","KAEF"
1145,1145,1125,1135,314800,"2022-10-19","KAEF"
1135,1190,1135,1160,493200,"2022-10-20","KAEF"
1160,1175,1140,1165,456700,"2022-10-21","KAEF"
1165,1205,1165,1190,344000,"2022-10-24","KAEF"
1190,1225,1190,1215,396300,"2022-10-25","KAEF"
1215,1240,1195,1210,268000,"2022-10-26","KAEF"
1210,1210,1190,1190,373500,"2022-10-27","KAEF"
1190,1205,1190,1190,240300,"2022-10-28","KAEF"
1190,1200,1190,1200,222300,"2022-10-31","KAEF"
1200,1215,1190,1190,288700,"2022-11-01","KAEF"
1190,1200,1185,1190,214400,"2022-11-02","KAEF"
1190,1200,1180,1185,302300,"2022-11-03","KAEF"
1185,1200,1185,1195,212700,"2022-11-04","KAEF"
1195,1210,1180,1200,364200,"2022-11-07","KAEF"
1200,1205,1180,1195,372200,"2022-11-08","KAEF"
1195,1200,1180,1195,138900,"2022-11-09","KAEF"
1195,1200,1180,1185,242600,"2022-11-10","KAEF"
1185,1200,1180,1190,252600,"2022-11-11","KAEF"
1190,1485,1190,1485,13425400,"2022-11-14","KAEF"
1510,1770,1385,1385,32647000,"2022-11-15","KAEF"
1385,1460,1385,1405,3449400,"2022-11-16","KAEF"
1410,1425,1335,1380,1686800,"2022-11-17","KAEF"
1380,1450,1355,1415,2075200,"2022-11-18","KAEF"
1415,1445,1380,1400,1317700,"2022-11-21","KAEF"
1410,1410,1315,1330,2021100,"2022-11-22","KAEF"
1340,1365,1290,1295,1495600,"2022-11-23","KAEF"
1295,1310,1280,1290,506800,"2022-11-24","KAEF"
1290,1305,1275,1280,535900,"2022-11-25","KAEF"
1280,1295,1260,1260,506700,"2022-11-28","KAEF"
1265,1280,1225,1230,952200,"2022-11-29","KAEF"
1230,1280,1215,1260,786100,"2022-11-30","KAEF"
1250,1275,1240,1260,355900,"2022-12-01","KAEF"
1265,1275,1255,1255,312300,"2022-12-02","KAEF"
1255,1255,1235,1240,425600,"2022-12-05","KAEF"
1230,1240,1180,1195,556800,"2022-12-06","KAEF"
1195,1205,1190,1195,367300,"2022-12-07","KAEF"
1195,1195,1160,1175,489400,"2022-12-08","KAEF"
1175,1195,1165,1165,203300,"2022-12-09","KAEF"
1165,1165,1135,1160,413100,"2022-12-12","KAEF"
1160,1170,1145,1150,259000,"2022-12-13","KAEF"
1150,1175,1135,1150,132900,"2022-12-14","KAEF"
1150,1170,1150,1150,214100,"2022-12-15","KAEF"
1150,1150,1140,1140,161100,"2022-12-16","KAEF"
1145,1150,1120,1120,678200,"2022-12-19","KAEF"
1120,1150,1120,1130,124500,"2022-12-20","KAEF"
1130,1145,1120,1135,348400,"2022-12-21","KAEF"
1135,1145,1125,1135,135400,"2022-12-22","KAEF"
1165,1165,1125,1125,190900,"2022-12-23","KAEF"
1125,1155,1125,1140,366600,"2022-12-26","KAEF"
1140,1145,1095,1095,1024500,"2022-12-27","KAEF"
1095,1115,1025,1085,1559100,"2022-12-28","KAEF"
1100,1110,1075,1080,531500,"2022-12-29","KAEF"
1080,1105,1075,1085,503100,"2022-12-30","KAEF"
1085,1105,1080,1085,154700,"2023-01-02","KAEF"
1085,1100,1085,1090,136800,"2023-01-03","KAEF"
1095,1095,1085,1085,238600,"2023-01-04","KAEF"
1085,1090,1050,1050,777500,"2023-01-05","KAEF"
1050,1100,1050,1090,436900,"2023-01-06","KAEF"
1090,1090,1065,1075,249000,"2023-01-09","KAEF"
1075,1085,1065,1070,148500,"2023-01-10","KAEF"
1070,1080,1015,1040,427300,"2023-01-11","KAEF"
1040,1055,1035,1040,141700,"2023-01-12","KAEF"
1040,1050,1030,1035,180500,"2023-01-13","KAEF"
1035,1040,1030,1035,758900,"2023-01-16","KAEF"
1035,1055,1035,1055,311500,"2023-01-17","KAEF"
1040,1060,1035,1045,153700,"2023-01-18","KAEF"
1045,1050,1035,1040,247000,"2023-01-19","KAEF"
1040,1175,1040,1165,1824000,"2023-01-20","KAEF"
1165,1300,1085,1105,4143700,"2023-01-24","KAEF"
1110,1120,1085,1090,490200,"2023-01-25","KAEF"
1090,1110,1090,1095,502300,"2023-01-26","KAEF"
1100,1120,1100,1110,422800,"2023-01-27","KAEF"
1110,1120,1100,1100,327700,"2023-01-30","KAEF"
1100,1115,1050,1050,763600,"2023-01-31","KAEF"
1050,1095,1050,1070,262000,"2023-02-01","KAEF"
1080,1095,1065,1070,584900,"2023-02-02","KAEF"
1070,1095,1070,1090,562000,"2023-02-03","KAEF"
1090,1105,1070,1090,520500,"2023-02-06","KAEF"
1090,1100,1075,1080,316400,"2023-02-07","KAEF"
1080,1090,1040,1055,1301300,"2023-02-08","KAEF"
1035,1065,1035,1060,281100,"2023-02-09","KAEF"
1060,1065,1035,1050,211300,"2023-02-10","KAEF"
1050,1065,1050,1055,244900,"2023-02-13","KAEF"
1055,1055,1040,1040,392800,"2023-02-14","KAEF"
1040,1055,1035,1040,378800,"2023-02-15","KAEF"
1040,1050,1030,1040,475400,"2023-02-16","KAEF"
1040,1055,1035,1045,222900,"2023-02-17","KAEF"
1045,1050,1040,1045,357700,"2023-02-20","KAEF"
1045,1050,1040,1040,454900,"2023-02-21","KAEF"
1040,1100,1035,1040,1534100,"2023-02-22","KAEF"
1040,1075,1030,1075,557200,"2023-02-23","KAEF"
1070,1080,1050,1050,536900,"2023-02-24","KAEF"
1050,1070,1050,1055,227900,"2023-02-27","KAEF"
1055,1055,1045,1055,187700,"2023-02-28","KAEF"
1050,1180,995,1180,2176100,"2023-03-01","KAEF"
1125,1125,1100,1100,381100,"2023-03-02","KAEF"
1090,1095,1040,1065,1344100,"2023-03-03","KAEF"
1065,1065,1040,1045,479600,"2023-03-06","KAEF"
1045,1055,1030,1045,410200,"2023-03-07","KAEF"
1045,1045,1020,1025,1032900,"2023-03-08","KAEF"
1025,1045,1015,1025,180700,"2023-03-09","KAEF"
1025,1045,1020,1030,154100,"2023-03-10","KAEF"
1030,1035,1005,1030,532500,"2023-03-13","KAEF"
1030,1030,970,970,2141000,"2023-03-14","KAEF"
970,1020,970,1020,505400,"2023-03-15","KAEF"
1010,1010,975,975,613300,"2023-03-16","KAEF"
975,1000,950,980,372900,"2023-03-17","KAEF"
990,1000,940,950,4631600,"2023-03-20","KAEF"
950,955,935,935,1830700,"2023-03-21","KAEF"
935,950,930,930,937000,"2023-03-24","KAEF"
930,940,920,930,741100,"2023-03-27","KAEF"
930,930,915,915,1330700,"2023-03-28","KAEF"
915,930,910,915,731600,"2023-03-29","KAEF"
1000,1000,915,930,734700,"2023-03-30","KAEF"
930,940,905,925,333700,"2023-03-31","KAEF"
925,935,910,915,676200,"2023-04-03","KAEF"
915,925,910,920,224300,"2023-04-04","KAEF"
920,920,910,910,329600,"2023-04-05","KAEF"
910,925,910,910,928300,"2023-04-06","KAEF"
910,920,900,900,412800,"2023-04-10","KAEF"
905,905,895,905,396900,"2023-04-11","KAEF"
905,905,900,900,156100,"2023-04-12","KAEF"
905,910,900,905,934300,"2023-04-13","KAEF"
910,910,900,900,279800,"2023-04-14","KAEF"
900,950,900,920,759600,"2023-04-17","KAEF"
930,930,895,905,760800,"2023-04-18","KAEF"
905,910,895,905,339800,"2023-04-26","KAEF"
910,915,895,895,819600,"2023-04-27","KAEF"
895,905,890,895,349100,"2023-04-28","KAEF"
900,905,890,890,559000,"2023-05-02","KAEF"
895,915,880,890,967400,"2023-05-03","KAEF"
880,905,880,880,706600,"2023-05-04","KAEF"
880,890,860,865,1012400,"2023-05-05","KAEF"
865,885,850,850,1024200,"2023-05-08","KAEF"
850,860,845,850,851900,"2023-05-09","KAEF"
850,860,845,855,525500,"2023-05-10","KAEF"
855,860,850,855,143500,"2023-05-11","KAEF"
855,860,840,840,580100,"2023-05-12","KAEF"
840,860,840,855,929400,"2023-05-15","KAEF"
855,875,835,845,549600,"2023-05-16","KAEF"
845,850,810,820,661100,"2023-05-17","KAEF"
820,825,790,795,782400,"2023-05-19","KAEF"
795,795,755,755,1006600,"2023-05-22","KAEF"
755,785,750,755,1739600,"2023-05-23","KAEF"
770,770,730,730,1906000,"2023-05-24","KAEF"
735,755,725,725,1022000,"2023-05-25","KAEF"
735,735,710,715,566200,"2023-05-26","KAEF"
715,735,710,715,390900,"2023-05-29","KAEF"
715,720,710,715,258900,"2023-05-30","KAEF"
710,725,705,715,403700,"2023-05-31","KAEF"
715,725,695,715,550800,"2023-06-05","KAEF"
715,745,700,725,780100,"2023-06-06","KAEF"
730,830,730,795,3323500,"2023-06-07","KAEF"
795,805,780,790,757400,"2023-06-08","KAEF"
790,795,760,785,516500,"2023-06-09","KAEF"
785,800,770,785,1067900,"2023-06-12","KAEF"
785,825,770,785,1159500,"2023-06-13","KAEF"
790,790,775,780,435100,"2023-06-14","KAEF"
780,780,765,775,268700,"2023-06-15","KAEF"
780,795,770,775,446900,"2023-06-16","KAEF"
780,790,765,770,406000,"2023-06-19","KAEF"
770,890,765,825,4962700,"2023-06-20","KAEF"
825,840,810,815,679300,"2023-06-21","KAEF"
815,830,795,795,992500,"2023-06-22","KAEF"
795,800,780,785,485500,"2023-06-23","KAEF"
790,790,775,780,468400,"2023-06-26","KAEF"
780,800,780,780,466300,"2023-06-27","KAEF"
785,800,785,790,238800,"2023-07-03","KAEF"
790,900,790,845,2381800,"2023-07-04","KAEF"
845,870,830,845,1340900,"2023-07-05","KAEF"
845,865,835,855,486900,"2023-07-06","KAEF"
855,865,840,850,385600,"2023-07-07","KAEF"
850,875,845,860,1044000,"2023-07-10","KAEF"
860,895,840,860,2527400,"2023-07-11","KAEF"
860,880,810,825,2639200,"2023-07-12","KAEF"
830,845,825,845,454400,"2023-07-13","KAEF"
845,855,835,855,772600,"2023-07-14","KAEF"
860,860,845,845,465600,"2023-07-17","KAEF"
855,860,840,850,377200,"2023-07-18","KAEF"
845,860,845,845,395600,"2023-07-20","KAEF"
850,855,840,840,278000,"2023-07-21","KAEF"
835,850,830,845,326000,"2023-07-24","KAEF"
845,855,840,840,312200,"2023-07-25","KAEF"
845,855,845,845,640500,"2023-07-26","KAEF"
845,850,830,840,391000,"2023-07-27","KAEF"
840,845,830,835,136300,"2023-07-28","KAEF"
835,865,830,850,820600,"2023-07-31","KAEF"
855,915,855,900,4517600,"2023-08-01","KAEF"
900,915,860,875,1506000,"2023-08-02","KAEF"
865,885,865,870,516800,"2023-08-03","KAEF"
870,885,860,880,284800,"2023-08-04","KAEF"
880,885,855,855,697900,"2023-08-07","KAEF"
855,865,830,845,914400,"2023-08-08","KAEF"
845,855,820,820,1378900,"2023-08-09","KAEF"
815,830,815,830,282000,"2023-08-10","KAEF"
835,840,825,830,215000,"2023-08-11","KAEF"
830,845,830,835,437700,"2023-08-14","KAEF"
835,850,825,850,328600,"2023-08-15","KAEF"
850,850,835,845,272000,"2023-08-16","KAEF"
845,850,835,835,195900,"2023-08-18","KAEF"
835,840,825,830,298900,"2023-08-21","KAEF"
830,840,825,830,333900,"2023-08-22","KAEF"
825,855,820,830,820900,"2023-08-23","KAEF"
830,840,830,830,168800,"2023-08-24","KAEF"
830,840,825,835,157100,"2023-08-25","KAEF"
830,840,830,830,129900,"2023-08-28","KAEF"
830,840,820,835,261200,"2023-08-29","KAEF"
840,840,830,835,99400,"2023-08-30","KAEF"
835,870,825,840,1291800,"2023-08-31","KAEF"
845,845,830,830,316300,"2023-09-01","KAEF"
830,845,820,830,516500,"2023-09-04","KAEF"
820,835,820,825,246200,"2023-09-05","KAEF"
825,860,825,835,850000,"2023-09-06","KAEF"
835,840,830,840,295100,"2023-09-07","KAEF"
840,850,830,845,171000,"2023-09-08","KAEF"
845,885,840,865,1490200,"2023-09-11","KAEF"
865,880,840,855,439600,"2023-09-12","KAEF"
855,855,840,840,337800,"2023-09-13","KAEF"
840,845,830,835,343500,"2023-09-14","KAEF"
830,840,825,830,279400,"2023-09-15","KAEF"
830,850,820,840,380600,"2023-09-18","KAEF"
840,845,820,830,244900,"2023-09-19","KAEF"
830,840,825,835,90100,"2023-09-20","KAEF"
840,840,820,825,145300,"2023-09-21","KAEF"
825,830,820,825,137800,"2023-09-22","KAEF"
825,830,820,820,408100,"2023-09-25","KAEF"
820,830,815,820,320700,"2023-09-26","KAEF"
820,825,815,820,255000,"2023-09-27","KAEF"
825,830,805,805,221700,"2023-09-29","KAEF"
810,815,795,795,444900,"2023-10-02","KAEF"
790,790,775,785,378400,"2023-10-03","KAEF"
780,790,770,785,164000,"2023-10-04","KAEF"
785,815,785,800,441000,"2023-10-05","KAEF"
800,805,800,805,76700,"2023-10-06","KAEF"
795,810,790,790,117500,"2023-10-09","KAEF"
800,805,785,785,119400,"2023-10-10","KAEF"
790,800,765,785,161300,"2023-10-11","KAEF"
785,790,775,775,150700,"2023-10-12","KAEF"
785,785,770,775,132200,"2023-10-13","KAEF"
775,785,750,760,500600,"2023-10-16","KAEF"
760,775,755,765,304600,"2023-10-17","KAEF"
755,785,730,745,574200,"2023-10-18","KAEF"
745,755,710,720,782800,"2023-10-19","KAEF"
720,730,705,715,233000,"2023-10-20","KAEF"
720,725,705,710,293400,"2023-10-23","KAEF"
710,720,710,710,263800,"2023-10-24","KAEF"
710,795,710,725,2387200,"2023-10-25","KAEF"
740,750,715,730,348000,"2023-10-26","KAEF"
730,750,725,730,227100,"2023-10-27","KAEF"
730,745,710,715,215400,"2023-10-30","KAEF"
715,730,710,720,99600,"2023-10-31","KAEF"
720,725,700,700,372900,"2023-11-01","KAEF"
705,710,700,700,122100,"2023-11-02","KAEF"
700,710,685,700,402400,"2023-11-03","KAEF"
700,875,700,790,2743000,"2023-11-06","KAEF"
800,830,760,785,1003500,"2023-11-07","KAEF"
790,815,745,800,790000,"2023-11-08","KAEF"
795,795,750,760,486400,"2023-11-09","KAEF"
760,775,750,760,272100,"2023-11-10","KAEF"
760,770,735,750,334600,"2023-11-13","KAEF"
750,755,735,745,173000,"2023-11-14","KAEF"
745,750,740,745,87200,"2023-11-15","KAEF"
745,750,720,730,817000,"2023-11-16","KAEF"
730,740,715,715,493600,"2023-11-17","KAEF"
715,735,715,730,313900,"2023-11-20","KAEF"
730,740,710,720,436300,"2023-11-21","KAEF"
715,725,710,715,168600,"2023-11-22","KAEF"
710,730,700,710,614500,"2023-11-23","KAEF"
710,715,705,715,246600,"2023-11-24","KAEF"
720,735,720,735,701200,"2023-11-27","KAEF"
735,745,690,705,2536700,"2023-11-28","KAEF"
710,725,700,720,915000,"2023-11-29","KAEF"
720,725,700,715,450900,"2023-11-30","KAEF"
710,725,705,725,541000,"2023-12-01","KAEF"
730,860,715,835,10713200,"2023-12-04","KAEF"
860,1040,805,1040,53051800,"2023-12-05","KAEF"
1095,1210,960,1015,67621700,"2023-12-06","KAEF"
1025,1060,930,965,13007300,"2023-12-07","KAEF"
965,1075,965,1010,20445500,"2023-12-08","KAEF"
1010,1035,950,955,7631600,"2023-12-11","KAEF"
960,980,840,875,6961100,"2023-12-12","KAEF"
875,1025,875,995,20627100,"2023-12-13","KAEF"
1000,1005,960,970,5144100,"2023-12-14","KAEF"
970,1030,970,1015,8961000,"2023-12-15","KAEF"
1015,1265,995,1265,81652700,"2023-12-18","KAEF"
1265,1580,1265,1580,129758100,"2023-12-19","KAEF"
1690,1935,1615,1670,171375500,"2023-12-20","KAEF"
1640,1675,1405,1510,52160300,"2023-12-21","KAEF"
1520,1735,1450,1525,100276900,"2023-12-22","KAEF"
1545,1680,1515,1550,40602000,"2023-12-27","KAEF"
1565,1585,1430,1460,18632900,"2023-12-28","KAEF"
1460,1490,1370,1445,21887600,"2023-12-29","KAEF"
1440,1450,1315,1320,16082000,"2024-01-02","KAEF"
1330,1420,1320,1370,18271000,"2024-01-03","KAEF"
1380,1500,1380,1430,18762000,"2024-01-04","KAEF"
1430,1440,1320,1330,9512900,"2024-01-05","KAEF"
1330,1365,1250,1275,6915000,"2024-01-08","KAEF"
1280,1305,1160,1185,13567500,"2024-01-09","KAEF"
1185,1215,1140,1155,6979000,"2024-01-10","KAEF"
1155,1180,1050,1090,11046900,"2024-01-11","KAEF"
1090,1115,1050,1065,4579500,"2024-01-12","KAEF"
1070,1115,1025,1045,6633900,"2024-01-15","KAEF"
1045,1105,1035,1095,5041300,"2024-01-16","KAEF"
1100,1165,1075,1110,16611200,"2024-01-17","KAEF"
1125,1125,1010,1035,12697800,"2024-01-18","KAEF"
1035,1050,975,995,8858100,"2024-01-19","KAEF"
1000,1030,985,990,4159800,"2024-01-22","KAEF"
1005,1010,980,995,2787100,"2024-01-23","KAEF"
1000,1025,945,970,4016500,"2024-01-24","KAEF"
970,990,955,970,2607000,"2024-01-25","KAEF"
975,985,900,915,3685800,"2024-01-26","KAEF"
920,945,900,930,2547400,"2024-01-29","KAEF"
920,980,910,935,6271900,"2024-01-30","KAEF"
930,960,910,935,2022600,"2024-01-31","KAEF"
935,965,925,955,1542100,"2024-02-01","KAEF"
960,980,915,920,2396400,"2024-02-02","KAEF"
920,930,900,910,1421200,"2024-02-05","KAEF"
905,940,900,920,1573300,"2024-02-06","KAEF"
920,925,875,885,2476300,"2024-02-07","KAEF"
840,905,840,895,1990500,"2024-02-12","KAEF"
895,900,870,875,1260900,"2024-02-13","KAEF"
875,920,875,905,2040200,"2024-02-15","KAEF"
905,910,890,890,725800,"2024-02-16","KAEF"
895,895,860,860,1185000,"2024-02-19","KAEF"
860,920,855,865,6057500,"2024-02-20","KAEF"
865,875,825,830,2400600,"2024-02-21","KAEF"
800,850,800,840,1404800,"2024-02-22","KAEF"
840,845,825,825,583800,"2024-02-23","KAEF"
825,830,815,815,653800,"2024-02-26","KAEF"
815,830,790,815,1901500,"2024-02-27","KAEF"
815,820,805,810,624300,"2024-02-28","KAEF"
810,815,790,790,1641600,"2024-02-29","KAEF"
790,795,775,775,1051900,"2024-03-01","KAEF"
780,805,775,790,1155100,"2024-03-04","KAEF"
790,790,715,725,6992500,"2024-03-05","KAEF"
700,755,700,740,1558000,"2024-03-06","KAEF"
735,760,735,745,1168400,"2024-03-07","KAEF"
745,780,745,775,1996000,"2024-03-08","KAEF"
780,815,765,790,3285600,"2024-03-13","KAEF"
800,800,780,795,878900,"2024-03-14","KAEF"
795,805,780,785,893200,"2024-03-15","KAEF"
785,790,765,770,1106300,"2024-03-18","KAEF"
770,785,765,765,1052100,"2024-03-19","KAEF"
765,775,755,760,1074800,"2024-03-20","KAEF"
760,840,750,775,3418800,"2024-03-21","KAEF"
780,965,775,965,40125700,"2024-03-22","KAEF"
1055,1055,900,925,45451000,"2024-03-25","KAEF"
940,940,875,910,3945500,"2024-03-26","KAEF"
915,1040,905,920,47160400,"2024-03-27","KAEF"
925,950,890,910,8124200,"2024-03-28","KAEF"
925,965,890,915,10698200,"2024-04-01","KAEF"
915,940,895,900,2424500,"2024-04-02","KAEF"
900,910,840,845,4660500,"2024-04-03","KAEF"
845,880,825,855,2895100,"2024-04-04","KAEF"
855,960,850,895,12571800,"2024-04-05","KAEF"
890,900,830,845,2725300,"2024-04-16","KAEF"
845,870,785,795,3450200,"2024-04-17","KAEF"
795,820,765,785,1602600,"2024-04-18","KAEF"
785,785,725,730,4676400,"2024-04-19","KAEF"
735,775,730,745,1324800,"2024-04-22","KAEF"
745,775,745,760,1852400,"2024-04-23","KAEF"
775,790,755,755,593200,"2024-04-24","KAEF"
755,770,745,745,819700,"2024-04-25","KAEF"
745,755,735,735,360500,"2024-04-26","KAEF"
735,760,725,745,689900,"2024-04-29","KAEF"
745,770,740,755,740600,"2024-04-30","KAEF"
720,755,680,725,1256100,"2024-05-02","KAEF"
730,775,730,735,2684900,"2024-05-03","KAEF"
735,765,735,755,1159700,"2024-05-06","KAEF"
765,785,740,740,1739700,"2024-05-07","KAEF"
735,755,715,715,1356600,"2024-05-08","KAEF"
715,745,705,710,2409400,"2024-05-13","KAEF"
710,725,705,720,524700,"2024-05-14","KAEF"
720,725,705,715,827500,"2024-05-15","KAEF"
715,720,700,710,1475100,"2024-05-16","KAEF"
715,735,710,725,1109200,"2024-05-17","KAEF"
725,790,725,755,5582100,"2024-05-20","KAEF"
765,850,765,850,17428400,"2024-05-21","KAEF"
855,870,805,810,5771000,"2024-05-22","KAEF"
815,820,755,755,3144900,"2024-05-27","KAEF"
755,780,745,770,1592700,"2024-05-28","KAEF"
785,805,750,760,1906800,"2024-05-29","KAEF"
760,765,730,745,956500,"2024-05-30","KAEF"
750,780,730,730,1004700,"2024-05-31","KAEF"
740,740,710,715,1352500,"2024-06-03","KAEF"
715,740,710,720,1021000,"2024-06-04","KAEF"
720,730,685,685,3647500,"2024-06-05","KAEF"
690,700,615,620,3982400,"2024-06-06","KAEF"
620,625,585,595,3833200,"2024-06-07","KAEF"
550,610,550,570,1155100,"2024-06-10","KAEF"
585,645,570,615,3877100,"2024-06-11","KAEF"
620,620,590,595,1382000,"2024-06-12","KAEF"
595,620,590,595,580400,"2024-06-13","KAEF"
595,595,580,585,745700,"2024-06-14","KAEF"
585,600,560,560,1274500,"2024-06-19","KAEF"
560,575,550,560,899700,"2024-06-20","KAEF"
560,585,550,570,829500,"2024-06-21","KAEF"
570,575,560,570,414900,"2024-06-24","KAEF"
535,580,535,575,400200,"2024-06-25","KAEF"
575,640,565,590,2635800,"2024-06-26","KAEF"
590,600,575,575,428000,"2024-06-27","KAEF"
590,620,565,575,9472800,"2024-06-28","KAEF"
580,610,575,595,2753500,"2024-07-01","KAEF"
600,610,585,590,987200,"2024-07-02","KAEF"
590,615,590,615,1136100,"2024-07-03","KAEF"
610,665,610,660,10750800,"2024-07-04","KAEF"
660,670,640,645,1039500,"2024-07-05","KAEF"
645,665,645,660,1320300,"2024-07-08","KAEF"
660,665,645,660,903200,"2024-07-09","KAEF"
655,665,650,660,482400,"2024-07-10","KAEF"
665,670,650,655,1034000,"2024-07-11","KAEF"
655,665,650,650,296500,"2024-07-12","KAEF"
650,690,645,650,6848400,"2024-07-15","KAEF"
650,660,615,640,1631500,"2024-07-16","KAEF"
640,645,625,630,460200,"2024-07-17","KAEF"
630,645,630,635,389600,"2024-07-18","KAEF"
635,645,630,635,454800,"2024-07-19","KAEF"
630,640,620,635,485900,"2024-07-22","KAEF"
635,640,620,620,514100,"2024-07-23","KAEF"
620,625,615,615,316400,"2024-07-24","KAEF"
620,620,600,615,529900,"2024-07-25","KAEF"
615,625,600,610,372800,"2024-07-26","KAEF"
610,620,600,610,495900,"2024-07-29","KAEF"
610,610,595,605,234200,"2024-07-30","KAEF"
605,615,585,585,1540900,"2024-07-31","KAEF"
580,605,580,590,428700,"2024-08-01","KAEF"
590,600,590,595,190200,"2024-08-02","KAEF"
595,610,575,580,619300,"2024-08-05","KAEF"
580,590,580,585,180900,"2024-08-06","KAEF"
590,600,585,590,344000,"2024-08-07","KAEF"
590,600,585,590,215000,"2024-08-08","KAEF"
590,595,575,590,353200,"2024-08-09","KAEF"
570,600,570,585,444100,"2024-08-12","KAEF"
590,605,580,605,2129500,"2024-08-13","KAEF"
610,615,600,610,737900,"2024-08-14","KAEF"
610,615,595,610,1176100,"2024-08-15","KAEF"
625,625,610,615,891000,"2024-08-16","KAEF"
615,650,615,630,5006500,"2024-08-19","KAEF"
635,640,620,630,890700,"2024-08-20","KAEF"
635,785,630,765,33909400,"2024-08-21","KAEF"
780,800,700,700,12898000,"2024-08-22","KAEF"
705,735,695,705,7726900,"2024-08-23","KAEF"
705,765,675,745,8627400,"2024-08-26","KAEF"
740,820,730,740,19619600,"2024-08-27","KAEF"
750,775,740,750,5516700,"2024-08-28","KAEF"
750,805,745,760,9355200,"2024-08-29","KAEF"
760,775,740,750,3323500,"2024-08-30","KAEF"
750,765,730,745,2174800,"2024-09-02","KAEF"
750,755,730,730,1420700,"2024-09-03","KAEF"
720,755,700,735,1753000,"2024-09-04","KAEF"
735,750,720,720,1295700,"2024-09-05","KAEF"
725,775,720,735,6149500,"2024-09-06","KAEF"
740,750,720,720,1681000,"2024-09-09","KAEF"
725,765,725,750,4610500,"2024-09-10","KAEF"
750,760,730,740,2146400,"2024-09-11","KAEF"
745,755,730,740,1053900,"2024-09-12","KAEF"
740,755,735,735,1013600,"2024-09-13","KAEF"
720,785,720,750,4137800,"2024-09-17","KAEF"
760,765,750,755,1604400,"2024-09-18","KAEF"
755,775,745,755,2030900,"2024-09-19","KAEF"
755,760,740,745,781400,"2024-09-20","KAEF"
745,770,735,755,1627600,"2024-09-23","KAEF"
755,765,745,750,800300,"2024-09-24","KAEF"
750,845,745,765,21992300,"2024-09-25","KAEF"
765,815,760,765,6070400,"2024-09-26","KAEF"
765,825,765,815,6929500,"2024-09-27","KAEF"
820,905,820,845,27745000,"2024-09-30","KAEF"
850,860,800,830,5738900,"2024-10-01","KAEF"
830,840,770,780,5647300,"2024-10-02","KAEF"
780,795,760,770,2724100,"2024-10-03","KAEF"
770,780,750,750,1446700,"2024-10-04","KAEF"
760,765,680,725,3721200,"2024-10-07","KAEF"
725,740,715,720,2111800,"2024-10-08","KAEF"
735,735,720,720,1396300,"2024-10-09","KAEF"
725,735,710,710,1260800,"2024-10-10","KAEF"
715,725,710,725,622700,"2024-10-11","KAEF"
725,730,710,715,1596500,"2024-10-14","KAEF"
720,730,710,725,776400,"2024-10-15","KAEF"
725,730,720,725,814300,"2024-10-16","KAEF"
725,740,725,725,1114700,"2024-10-17","KAEF"
725,735,720,725,965900,"2024-10-18","KAEF"
725,730,720,725,758200,"2024-10-21","KAEF"
740,740,710,720,1519800,"2024-10-22","KAEF"
720,720,705,710,1455000,"2024-10-23","KAEF"
710,710,700,705,1517600,"2024-10-24","KAEF"
705,725,690,700,994900,"2024-10-25","KAEF"
700,705,685,690,1643200,"2024-10-28","KAEF"
690,725,685,700,1050400,"2024-10-29","KAEF"
700,705,690,695,561500,"2024-10-30","KAEF"
710,715,690,690,249400,"2024-10-31","KAEF"
690,695,665,680,776200,"2024-11-01","KAEF"
680,680,620,650,1532300,"2024-11-04","KAEF"
650,665,630,640,786600,"2024-11-05","KAEF"
645,660,635,635,454000,"2024-11-06","KAEF"
635,650,620,620,597200,"2024-11-07","KAEF"
615,635,605,605,774200,"2024-11-08","KAEF"
605,635,600,605,824000,"2024-11-11","KAEF"
610,625,600,620,385700,"2024-11-12","KAEF"
620,630,615,620,384500,"2024-11-13","KAEF"
630,635,605,605,343700,"2024-11-14","KAEF"
625,625,600,600,285500,"2024-11-15","KAEF"
600,610,590,590,432700,"2024-11-18","KAEF"
590,615,590,595,553200,"2024-11-19","KAEF"
595,640,595,610,503900,"2024-11-20","KAEF"
615,630,605,610,418500,"2024-11-21","KAEF"
610,615,605,610,303000,"2024-11-22","KAEF"
610,625,600,610,601700,"2024-11-25","KAEF"
610,620,600,600,538200,"2024-11-26","KAEF"
605,615,600,610,532700,"2024-11-28","KAEF"
610,610,600,605,488300,"2024-11-29","KAEF"
605,615,600,605,782200,"2024-12-02","KAEF"
605,610,600,600,299700,"2024-12-03","KAEF"
605,640,600,635,761700,"2024-12-04","KAEF"
635,640,615,620,484700,"2024-12-05","KAEF"
620,640,620,630,248300,"2024-12-06","KAEF"
630,675,630,660,1197100,"2024-12-09","KAEF"
670,675,625,640,2070700,"2024-12-10","KAEF"
640,650,630,640,422500,"2024-12-11","KAEF"
645,655,630,640,248400,"2024-12-12","KAEF"
645,645,630,635,207100,"2024-12-13","KAEF"
635,635,605,610,755400,"2024-12-16","KAEF"
610,620,600,605,378600,"2024-12-17","KAEF"
605,625,600,605,292100,"2024-12-18","KAEF"
595,605,590,590,939800,"2024-12-19","KAEF"
600,600,590,590,287400,"2024-12-20","KAEF"
590,610,590,600,249200,"2024-12-23","KAEF"
600,605,595,600,623600,"2024-12-24","KAEF"
600,620,600,610,335500,"2024-12-27","KAEF"
610,620,595,605,941800,"2024-12-30","KAEF"
605,710,605,635,7117600,"2025-01-02","KAEF"
640,660,635,650,694900,"2025-01-03","KAEF"
650,775,650,765,28244400,"2025-01-06","KAEF"
780,795,690,690,12816400,"2025-01-07","KAEF"
690,730,690,690,3943300,"2025-01-08","KAEF"
700,705,660,665,1830300,"2025-01-09","KAEF"
665,690,625,645,2315100,"2025-01-10","KAEF"
645,650,600,605,3432200,"2025-01-13","KAEF"
610,630,605,625,1558700,"2025-01-14","KAEF"
625,640,610,620,947800,"2025-01-15","KAEF"
625,640,615,630,808500,"2025-01-16","KAEF"
640,650,630,630,1533800,"2025-01-17","KAEF"
635,650,615,630,1943200,"2025-01-20","KAEF"
635,635,620,625,475900,"2025-01-21","KAEF"
625,660,615,615,2437400,"2025-01-22","KAEF"
620,630,610,615,417800,"2025-01-23","KAEF"
620,620,605,605,1445900,"2025-01-24","KAEF"
610,615,600,605,693800,"2025-01-30","KAEF"
600,635,600,600,1041100,"2025-01-31","KAEF"
600,600,570,585,2060000,"2025-02-03","KAEF"
585,595,575,580,919400,"2025-02-04","KAEF"
580,590,575,575,511500,"2025-02-05","KAEF"
575,585,565,565,534500,"2025-02-06","KAEF"
565,565,550,560,554100,"2025-02-07","KAEF"
560,570,555,560,397500,"2025-02-10","KAEF"
560,560,540,550,552600,"2025-02-11","KAEF"
550,560,545,550,370900,"2025-02-12","KAEF"
565,570,550,565,1029200,"2025-02-13","KAEF"
565,575,565,565,318400,"2025-02-14","KAEF"
565,600,560,585,791000,"2025-02-17","KAEF"
585,600,580,595,500500,"2025-02-18","KAEF"
595,600,580,585,738100,"2025-02-19","KAEF"
585,590,570,570,311600,"2025-02-20","KAEF"
575,575,560,565,225500,"2025-02-21","KAEF"
570,585,565,565,385100,"2025-02-24","KAEF"
570,580,550,555,578100,"2025-02-25","KAEF"
555,560,545,550,340000,"2025-02-26","KAEF"
550,560,540,545,678400,"2025-02-27","KAEF"
540,545,535,535,566200,"2025-02-28","KAEF"
535,550,525,530,824700,"2025-03-03","KAEF"
530,535,515,520,831400,"2025-03-04","KAEF"