"Open","High","Low","Close","Volume","Date","Emiten"
82,85,81,82,1005500,"2007-01-02","KBLI"
85,89,85,85,1494500,"2007-01-03","KBLI"
85,88,85,85,2180500,"2007-01-04","KBLI"
91,93,87,91,6192000,"2007-01-05","KBLI"
86,91,86,86,180000,"2007-01-08","KBLI"
85,86,85,85,2165000,"2007-01-09","KBLI"
87,87,87,87,3664500,"2007-01-10","KBLI"
86,86,85,86,1257000,"2007-01-11","KBLI"
86,87,85,86,1211500,"2007-01-12","KBLI"
85,85,85,85,79000,"2007-01-15","KBLI"
85,85,85,85,0,"2007-01-16","KBLI"
85,85,85,85,80000,"2007-01-17","KBLI"
85,85,85,85,0,"2007-01-18","KBLI"
82,82,82,82,50000,"2007-01-19","KBLI"
90,90,90,90,500,"2007-01-22","KBLI"
86,88,86,86,26000,"2007-01-23","KBLI"
85,88,85,85,60500,"2007-01-24","KBLI"
80,82,80,80,267500,"2007-01-25","KBLI"
80,80,80,80,0,"2007-01-26","KBLI"
87,87,87,87,10500,"2007-01-29","KBLI"
86,90,81,86,59000,"2007-01-30","KBLI"
86,86,86,86,0,"2007-01-31","KBLI"
85,85,85,85,10000,"2007-02-01","KBLI"
85,89,85,89,500,"2007-02-02","KBLI"
89,89,89,89,0,"2007-02-05","KBLI"
89,89,89,89,0,"2007-02-06","KBLI"
89,89,89,89,0,"2007-02-07","KBLI"
85,85,81,85,10520000,"2007-02-08","KBLI"
85,85,83,85,95000,"2007-02-09","KBLI"
86,87,86,86,77500,"2007-02-12","KBLI"
87,87,87,87,25000,"2007-02-13","KBLI"
87,87,87,87,0,"2007-02-14","KBLI"
84,86,83,84,140000,"2007-02-15","KBLI"
84,85,83,84,115000,"2007-02-16","KBLI"
82,83,82,82,368500,"2007-02-19","KBLI"
84,85,83,84,70000,"2007-02-20","KBLI"
85,86,84,85,230500,"2007-02-21","KBLI"
84,85,84,84,111000,"2007-02-22","KBLI"
84,86,84,84,1e+05,"2007-02-23","KBLI"
84,84,84,84,0,"2007-02-26","KBLI"
88,95,86,88,1814000,"2007-02-27","KBLI"
86,86,85,86,105000,"2007-02-28","KBLI"
88,90,83,88,13000,"2007-03-01","KBLI"
88,88,88,88,0,"2007-03-02","KBLI"
81,83,80,81,601000,"2007-03-05","KBLI"
81,81,81,81,0,"2007-03-06","KBLI"
81,81,81,81,450000,"2007-03-07","KBLI"
81,82,81,81,587500,"2007-03-08","KBLI"
84,85,84,84,312500,"2007-03-09","KBLI"
81,82,81,81,35000,"2007-03-12","KBLI"
81,81,81,81,1e+05,"2007-03-13","KBLI"
80,80,80,80,125000,"2007-03-14","KBLI"
80,80,80,80,32500,"2007-03-15","KBLI"
80,81,80,80,30000,"2007-03-16","KBLI"
80,81,80,80,30000,"2007-03-20","KBLI"
80,81,80,80,320000,"2007-03-21","KBLI"
80,80,80,80,50000,"2007-03-22","KBLI"
80,85,80,80,2000,"2007-03-23","KBLI"
79,79,79,79,11500,"2007-03-26","KBLI"
80,80,80,80,13500,"2007-03-27","KBLI"
80,80,80,80,0,"2007-03-28","KBLI"
78,78,78,78,70000,"2007-03-29","KBLI"
80,80,80,80,79000,"2007-03-30","KBLI"
81,82,81,81,340500,"2007-04-02","KBLI"
81,81,81,81,25000,"2007-04-03","KBLI"
81,81,81,81,0,"2007-04-04","KBLI"
80,80,80,80,25000,"2007-04-05","KBLI"
80,80,80,80,0,"2007-04-09","KBLI"
81,81,81,81,75000,"2007-04-10","KBLI"
80,80,80,80,10000,"2007-04-11","KBLI"
85,85,84,85,1500,"2007-04-12","KBLI"
84,84,84,84,25000,"2007-04-13","KBLI"
82,82,81,82,51000,"2007-04-16","KBLI"
84,84,81,84,1057500,"2007-04-17","KBLI"
83,84,82,83,125500,"2007-04-18","KBLI"
84,91,84,84,2206000,"2007-04-19","KBLI"
84,84,84,84,0,"2007-04-20","KBLI"
90,91,90,90,160000,"2007-04-23","KBLI"
92,92,85,92,884000,"2007-04-24","KBLI"
92,93,90,92,403000,"2007-04-25","KBLI"
92,95,92,92,669500,"2007-04-26","KBLI"
90,98,90,90,634500,"2007-04-27","KBLI"
92,92,86,92,707000,"2007-04-30","KBLI"
102,113,93,102,4537500,"2007-05-01","KBLI"
101,109,91,101,1026000,"2007-05-02","KBLI"
103,106,95,103,273500,"2007-05-03","KBLI"
102,105,100,102,1346500,"2007-05-04","KBLI"
111,127,102,111,21726500,"2007-05-07","KBLI"
104,113,104,104,2267500,"2007-05-08","KBLI"
107,107,102,107,214000,"2007-05-09","KBLI"
103,114,103,103,460000,"2007-05-10","KBLI"
107,107,100,107,280500,"2007-05-11","KBLI"
97,102,97,97,368000,"2007-05-14","KBLI"
95,107,95,95,125500,"2007-05-15","KBLI"
104,104,104,104,500,"2007-05-16","KBLI"
105,105,105,105,500,"2007-05-21","KBLI"
105,105,105,105,0,"2007-05-22","KBLI"
91,92,91,91,160000,"2007-05-23","KBLI"
100,100,90,100,47000,"2007-05-24","KBLI"
103,103,103,103,20500,"2007-05-25","KBLI"
93,104,91,93,182000,"2007-05-28","KBLI"
98,100,90,98,1805500,"2007-05-29","KBLI"
102,103,99,102,1695500,"2007-05-30","KBLI"
102,102,102,102,0,"2007-05-31","KBLI"
100,107,100,100,659500,"2007-06-04","KBLI"
100,100,100,100,0,"2007-06-05","KBLI"
101,102,101,101,175000,"2007-06-06","KBLI"
105,109,100,105,1940000,"2007-06-07","KBLI"
102,104,100,102,605500,"2007-06-08","KBLI"
103,104,102,103,230500,"2007-06-11","KBLI"
104,119,104,104,2272500,"2007-06-12","KBLI"
101,103,101,101,482000,"2007-06-13","KBLI"
104,110,103,104,1681000,"2007-06-14","KBLI"
106,106,106,106,500,"2007-06-15","KBLI"
106,106,106,106,0,"2007-06-18","KBLI"
105,107,103,105,1201000,"2007-06-19","KBLI"
105,107,103,105,818500,"2007-06-20","KBLI"
106,109,104,106,1985500,"2007-06-21","KBLI"
102,103,102,102,325000,"2007-06-22","KBLI"
103,105,102,103,605000,"2007-06-25","KBLI"
102,103,102,102,35000,"2007-06-26","KBLI"
101,103,101,101,220000,"2007-06-27","KBLI"
99,102,99,99,865500,"2007-06-28","KBLI"
99,103,100,101,174000,"2007-06-29","KBLI"
104,104,102,104,2e+05,"2007-07-02","KBLI"
105,108,102,105,1083500,"2007-07-03","KBLI"
106,112,103,106,4644000,"2007-07-04","KBLI"
105,106,105,105,283500,"2007-07-05","KBLI"
108,110,107,108,790000,"2007-07-06","KBLI"
110,113,109,110,1094500,"2007-07-09","KBLI"
109,112,109,109,189000,"2007-07-10","KBLI"
109,110,107,109,494500,"2007-07-11","KBLI"
106,111,106,106,222500,"2007-07-12","KBLI"
106,106,106,106,163500,"2007-07-13","KBLI"
106,107,106,106,65000,"2007-07-16","KBLI"
113,118,108,113,3794000,"2007-07-17","KBLI"
110,110,109,110,532500,"2007-07-18","KBLI"
113,118,110,113,2469500,"2007-07-19","KBLI"
111,114,111,111,824500,"2007-07-20","KBLI"
111,111,111,111,0,"2007-07-23","KBLI"
111,111,111,111,0,"2007-07-24","KBLI"
111,111,111,111,0,"2007-07-25","KBLI"
111,111,111,111,0,"2007-07-26","KBLI"
111,111,111,111,0,"2007-07-27","KBLI"
111,111,111,111,0,"2007-07-30","KBLI"
111,111,111,111,0,"2007-07-31","KBLI"
105,105,100,105,617000,"2007-08-01","KBLI"
104,104,104,104,10000,"2007-08-02","KBLI"
101,101,101,101,14500,"2007-08-03","KBLI"
113,113,111,113,73000,"2007-08-06","KBLI"
97,97,97,97,5000,"2007-08-07","KBLI"
100,100,100,100,383000,"2007-08-08","KBLI"
100,100,100,100,0,"2007-08-09","KBLI"
100,100,100,100,0,"2007-08-10","KBLI"
103,103,100,103,1e+05,"2007-08-13","KBLI"
94,95,94,94,160000,"2007-08-14","KBLI"
88,100,88,88,205500,"2007-08-15","KBLI"
105,108,102,105,150000,"2007-08-16","KBLI"
92,93,92,92,21000,"2007-08-20","KBLI"
80,90,78,80,345000,"2007-08-21","KBLI"
90,90,88,90,125000,"2007-08-22","KBLI"
88,90,88,88,33500,"2007-08-23","KBLI"
90,90,90,90,7500,"2007-08-24","KBLI"
92,92,92,92,10000,"2007-08-27","KBLI"
92,92,92,92,0,"2007-08-28","KBLI"
94,94,94,94,25000,"2007-08-29","KBLI"
95,95,95,95,500,"2007-08-30","KBLI"
94,96,94,94,75000,"2007-08-31","KBLI"
96,96,93,96,123000,"2007-09-03","KBLI"
96,96,96,96,0,"2007-09-04","KBLI"
97,97,97,97,12500,"2007-09-05","KBLI"
97,97,97,97,25000,"2007-09-06","KBLI"
97,97,97,97,0,"2007-09-07","KBLI"
97,97,97,97,0,"2007-09-10","KBLI"
98,98,98,98,0,"2007-09-11","KBLI"
103,103,90,103,51500,"2007-09-12","KBLI"
103,103,103,103,0,"2007-09-13","KBLI"
111,112,103,111,2758000,"2007-09-14","KBLI"
106,126,106,106,16266500,"2007-09-17","KBLI"
107,110,105,107,523500,"2007-09-18","KBLI"
110,112,105,110,1434000,"2007-09-19","KBLI"
107,113,107,107,506000,"2007-09-20","KBLI"
108,115,108,108,520000,"2007-09-21","KBLI"
108,108,108,108,0,"2007-09-24","KBLI"
106,111,106,106,725500,"2007-09-25","KBLI"
115,116,109,115,41268500,"2007-09-26","KBLI"
109,109,106,109,72500,"2007-09-27","KBLI"
106,107,106,106,305500,"2007-09-28","KBLI"
106,106,106,106,50000,"2007-10-01","KBLI"
106,109,106,106,785000,"2007-10-02","KBLI"
110,110,100,110,3450500,"2007-10-03","KBLI"
102,111,100,102,7384000,"2007-10-04","KBLI"
100,102,100,100,1057500,"2007-10-05","KBLI"
100,100,100,100,137500,"2007-10-08","KBLI"
102,102,99,102,105500,"2007-10-09","KBLI"
100,104,100,100,252500,"2007-10-10","KBLI"
103,103,100,103,1000,"2007-10-11","KBLI"
97,97,97,97,80000,"2007-10-17","KBLI"
103,104,95,103,213000,"2007-10-18","KBLI"
103,103,103,103,0,"2007-10-19","KBLI"
103,103,103,103,0,"2007-10-22","KBLI"
100,100,100,100,1000,"2007-10-23","KBLI"
100,100,95,100,13000,"2007-10-24","KBLI"
100,100,95,100,5500,"2007-10-25","KBLI"
100,100,100,100,5e+05,"2007-10-26","KBLI"
99,99,95,99,73000,"2007-10-29","KBLI"
99,100,95,95,146000,"2007-10-30","KBLI"
94,95,89,94,6e+05,"2007-10-31","KBLI"
95,101,95,95,995000,"2007-11-01","KBLI"
95,95,95,95,10000,"2007-11-02","KBLI"
95,95,95,95,0,"2007-11-05","KBLI"
95,95,93,95,40500,"2007-11-06","KBLI"
92,95,92,92,62000,"2007-11-07","KBLI"
93,97,93,93,336500,"2007-11-08","KBLI"
93,95,93,93,60500,"2007-11-09","KBLI"
93,93,93,93,0,"2007-11-12","KBLI"
92,95,92,92,155000,"2007-11-13","KBLI"
92,95,91,92,233000,"2007-11-14","KBLI"
92,95,91,92,102500,"2007-11-15","KBLI"
92,92,92,92,0,"2007-11-16","KBLI"
90,95,95,95,14500,"2007-11-19","KBLI"
95,95,95,95,0,"2007-11-20","KBLI"
95,95,95,95,0,"2007-11-21","KBLI"
95,95,95,95,0,"2007-11-22","KBLI"
95,95,95,95,0,"2007-11-23","KBLI"
95,95,95,95,0,"2007-11-26","KBLI"
95,95,95,95,0,"2007-11-27","KBLI"
90,90,89,90,42500,"2007-11-28","KBLI"
90,90,90,90,2e+05,"2007-11-29","KBLI"
90,90,90,90,0,"2007-11-30","KBLI"
88,88,88,88,0,"2007-12-03","KBLI"
88,88,88,88,0,"2007-12-04","KBLI"
88,88,88,88,0,"2007-12-05","KBLI"
95,95,95,95,500,"2007-12-06","KBLI"
95,95,95,95,0,"2007-12-07","KBLI"
95,95,95,95,0,"2007-12-10","KBLI"
93,93,88,93,105500,"2007-12-11","KBLI"
94,94,93,94,144500,"2007-12-12","KBLI"
85,88,85,85,175000,"2007-12-13","KBLI"
85,85,85,85,0,"2007-12-14","KBLI"
85,85,85,85,0,"2007-12-17","KBLI"
85,85,85,85,0,"2007-12-18","KBLI"
85,85,85,85,0,"2007-12-19","KBLI"
85,85,85,85,0,"2007-12-26","KBLI"
85,85,85,85,0,"2007-12-27","KBLI"
90,90,90,90,500,"2007-12-28","KBLI"
90,90,90,90,0,"2007-12-31","KBLI"
90,90,90,90,2,"2008-01-02","KBLI"
90,90,90,90,2,"2008-01-03","KBLI"
90,90,90,90,2,"2008-01-04","KBLI"
85,94,85,94,25500,"2008-01-07","KBLI"
90,90,90,90,1e+05,"2008-01-08","KBLI"
82,84,80,82,438000,"2008-01-09","KBLI"
85,86,82,85,902000,"2008-01-14","KBLI"
88,88,82,82,238500,"2008-01-15","KBLI"
81,81,81,81,88500,"2008-01-16","KBLI"
81,81,81,81,2,"2008-01-17","KBLI"
76,76,76,76,40000,"2008-01-18","KBLI"
76,76,76,76,2,"2008-01-21","KBLI"
76,76,76,76,0,"2008-01-22","KBLI"
89,89,89,89,500,"2008-01-23","KBLI"
79,79,78,79,112500,"2008-01-24","KBLI"
79,79,79,79,20000,"2008-01-25","KBLI"
79,79,79,79,0,"2008-01-28","KBLI"
79,79,79,79,0,"2008-01-29","KBLI"
79,79,79,79,0,"2008-01-30","KBLI"
79,79,79,79,0,"2008-01-31","KBLI"
79,79,79,79,0,"2008-02-01","KBLI"
79,85,79,85,75500,"2008-02-04","KBLI"
85,85,85,85,2,"2008-02-05","KBLI"
85,85,85,85,2,"2008-02-06","KBLI"
85,85,85,85,2,"2008-02-11","KBLI"
85,85,85,85,2,"2008-02-12","KBLI"
85,85,85,85,2,"2008-02-13","KBLI"
75,85,75,85,31000,"2008-02-14","KBLI"
85,85,85,85,0,"2008-02-15","KBLI"
94,94,94,94,500,"2008-02-18","KBLI"
90,90,80,80,40000,"2008-02-19","KBLI"
80,80,80,80,2,"2008-02-20","KBLI"
80,80,80,80,45000,"2008-02-21","KBLI"
80,86,80,86,1000,"2008-02-22","KBLI"
86,86,86,86,0,"2008-02-25","KBLI"
86,86,86,86,2,"2008-02-26","KBLI"
79,86,78,85,55500,"2008-02-27","KBLI"
79,79,75,79,112500,"2008-02-28","KBLI"
76,81,76,81,70500,"2008-02-29","KBLI"
81,81,81,81,3,"2008-03-03","KBLI"
81,81,81,81,2,"2008-03-04","KBLI"
81,81,81,81,2,"2008-03-05","KBLI"
81,81,81,81,4500,"2008-03-06","KBLI"
81,81,81,81,2,"2008-03-10","KBLI"
81,81,81,81,2,"2008-03-11","KBLI"
81,81,81,81,2,"2008-03-12","KBLI"
72,73,72,72,35000,"2008-03-13","KBLI"
72,72,72,72,0,"2008-03-14","KBLI"
72,72,72,72,0,"2008-03-17","KBLI"
76,76,76,76,500,"2008-03-18","KBLI"
76,76,76,76,2,"2008-03-19","KBLI"
76,76,76,76,2,"2008-03-24","KBLI"
76,76,76,76,2,"2008-03-25","KBLI"
76,76,76,76,92500,"2008-03-26","KBLI"
76,76,76,76,2,"2008-03-27","KBLI"
76,76,76,76,2,"2008-03-28","KBLI"
76,76,76,76,2,"2008-03-31","KBLI"
76,76,76,76,2,"2008-04-01","KBLI"
76,85,76,76,377000,"2008-04-02","KBLI"
74,76,70,74,2504500,"2008-04-03","KBLI"
76,76,73,74,2002500,"2008-04-04","KBLI"
74,74,74,74,340000,"2008-04-07","KBLI"
74,74,74,74,175000,"2008-04-08","KBLI"
74,74,74,74,751000,"2008-04-09","KBLI"
72,72,72,72,20000,"2008-04-10","KBLI"
72,72,72,72,2,"2008-04-11","KBLI"
80,80,80,80,500,"2008-04-14","KBLI"
80,80,80,80,2,"2008-04-15","KBLI"
80,80,80,80,2,"2008-04-16","KBLI"
80,80,80,80,2,"2008-04-17","KBLI"
80,80,80,80,2,"2008-04-18","KBLI"
80,80,80,80,2,"2008-04-21","KBLI"
80,80,80,80,0,"2008-04-22","KBLI"
80,80,80,80,2,"2008-04-23","KBLI"
80,80,80,80,0,"2008-04-24","KBLI"
80,80,80,80,2,"2008-04-25","KBLI"
80,80,80,80,2,"2008-04-28","KBLI"
80,80,80,80,0,"2008-04-29","KBLI"
80,80,80,80,0,"2008-04-30","KBLI"
90,90,72,88,43500,"2008-05-05","KBLI"
79,85,79,85,175000,"2008-05-06","KBLI"
85,85,85,85,0,"2008-05-07","KBLI"
74,84,74,84,10500,"2008-05-08","KBLI"
84,84,84,84,0,"2008-05-09","KBLI"
87,87,87,87,500,"2008-05-12","KBLI"
87,90,87,87,266000,"2008-05-13","KBLI"
77,88,77,88,10500,"2008-05-14","KBLI"
88,88,88,88,0,"2008-05-15","KBLI"
89,93,89,89,101000,"2008-05-16","KBLI"
95,95,95,95,14500,"2008-05-21","KBLI"
80,96,80,95,1107500,"2008-05-22","KBLI"
97,98,97,97,195500,"2008-05-23","KBLI"
97,97,97,97,0,"2008-05-26","KBLI"
97,97,97,97,0,"2008-05-27","KBLI"
95,95,95,95,30000,"2008-05-28","KBLI"
86,93,86,86,252500,"2008-05-29","KBLI"
86,86,86,86,0,"2008-05-30","KBLI"
86,86,86,86,0,"2008-06-02","KBLI"
86,86,86,86,2,"2008-06-03","KBLI"
86,86,86,86,2,"2008-06-04","KBLI"
86,86,86,86,3,"2008-06-05","KBLI"
95,95,95,95,500,"2008-06-06","KBLI"
95,95,95,95,0,"2008-06-09","KBLI"
100,100,100,100,0,"2008-06-10","KBLI"
95,95,95,95,2,"2008-06-11","KBLI"
95,95,95,95,2,"2008-06-12","KBLI"
95,95,95,95,2,"2008-06-13","KBLI"
74,85,74,84,497500,"2008-06-16","KBLI"
84,84,84,84,2,"2008-06-17","KBLI"
73,74,73,73,40000,"2008-06-18","KBLI"
82,88,82,88,791500,"2008-06-19","KBLI"
88,88,88,88,2,"2008-06-20","KBLI"
73,80,73,80,50500,"2008-06-23","KBLI"
80,80,80,80,2,"2008-06-24","KBLI"
80,80,80,80,0,"2008-06-25","KBLI"
85,85,85,85,2500,"2008-06-26","KBLI"
85,85,85,85,2,"2008-06-27","KBLI"
85,85,85,85,2,"2008-06-30","KBLI"
85,85,85,85,2,"2008-07-01","KBLI"
80,102,80,96,3501000,"2008-07-02","KBLI"
84,90,80,84,801000,"2008-07-03","KBLI"
89,89,77,77,472500,"2008-07-04","KBLI"
83,83,74,75,127500,"2008-07-07","KBLI"
73,74,73,73,1079000,"2008-07-08","KBLI"
74,74,73,74,139500,"2008-07-09","KBLI"
72,72,72,72,50000,"2008-07-10","KBLI"
70,70,70,70,25000,"2008-07-11","KBLI"
70,70,70,70,0,"2008-07-14","KBLI"
69,79,68,79,13500,"2008-07-15","KBLI"
80,80,75,75,136000,"2008-07-16","KBLI"
75,75,75,75,0,"2008-07-17","KBLI"
71,79,71,71,7000,"2008-07-18","KBLI"
79,81,78,79,31000,"2008-07-21","KBLI"
79,80,78,79,8000,"2008-07-22","KBLI"
90,90,70,80,52500,"2008-07-23","KBLI"
76,79,75,76,101500,"2008-07-24","KBLI"
85,85,85,85,500,"2008-07-25","KBLI"
82,83,82,82,18500,"2008-07-28","KBLI"
83,83,83,83,500,"2008-07-29","KBLI"
74,74,74,74,500,"2008-07-31","KBLI"
84,86,83,84,570500,"2008-08-01","KBLI"
86,86,86,86,1000,"2008-08-04","KBLI"
84,84,84,84,38000,"2008-08-05","KBLI"
84,84,84,84,2,"2008-08-06","KBLI"
66,81,66,79,81000,"2008-08-07","KBLI"
81,81,71,71,100500,"2008-08-08","KBLI"
56,66,56,66,175000,"2008-08-11","KBLI"
67,68,67,67,139500,"2008-08-12","KBLI"
67,67,67,67,2,"2008-08-13","KBLI"
73,74,73,73,1000,"2008-08-14","KBLI"
73,73,73,73,2,"2008-08-15","KBLI"
73,73,73,73,2,"2008-08-19","KBLI"
59,73,57,59,172000,"2008-08-20","KBLI"
61,63,61,61,3000,"2008-08-21","KBLI"
77,77,69,72,50500,"2008-08-22","KBLI"
73,73,73,73,10000,"2008-08-25","KBLI"
73,73,73,73,2,"2008-08-26","KBLI"
78,78,78,78,500,"2008-08-27","KBLI"
78,78,78,78,2,"2008-08-28","KBLI"
78,78,75,78,2000,"2008-08-29","KBLI"
78,78,78,78,2,"2008-09-01","KBLI"
78,78,78,78,2,"2008-09-02","KBLI"
58,73,58,73,5500,"2008-09-03","KBLI"
73,73,73,73,2,"2008-09-04","KBLI"
54,79,54,79,7000,"2008-09-05","KBLI"
78,78,78,78,500,"2008-09-08","KBLI"
78,78,78,78,2,"2008-09-09","KBLI"
73,73,73,73,500,"2008-09-10","KBLI"
73,73,73,73,2,"2008-09-11","KBLI"
74,74,74,74,500,"2008-09-12","KBLI"
60,64,60,64,176000,"2008-09-15","KBLI"
60,66,60,66,13000,"2008-09-16","KBLI"
69,71,68,69,3000,"2008-09-17","KBLI"
66,66,65,66,3500,"2008-09-18","KBLI"
67,75,67,75,3500,"2008-09-19","KBLI"
59,74,59,74,2000,"2008-09-22","KBLI"
74,74,74,74,2,"2008-09-23","KBLI"
74,74,74,74,2,"2008-09-24","KBLI"
75,75,74,75,1500,"2008-09-25","KBLI"
61,71,61,71,5500,"2008-09-26","KBLI"
73,73,73,73,2,"2008-10-06","KBLI"
73,73,73,73,2,"2008-10-07","KBLI"
73,73,73,73,2,"2008-10-08","KBLI"
73,73,73,73,0,"2008-10-09","KBLI"
73,73,73,73,0,"2008-10-10","KBLI"
71,71,66,71,3,"2008-10-13","KBLI"
75,75,75,75,500,"2008-10-14","KBLI"
75,75,75,75,0,"2008-10-15","KBLI"
75,75,75,75,0,"2008-10-16","KBLI"
69,69,68,69,1000,"2008-10-17","KBLI"
63,63,63,63,500,"2008-10-20","KBLI"
63,63,63,63,2,"2008-10-21","KBLI"
57,67,57,57,112500,"2008-10-22","KBLI"
52,58,52,58,107500,"2008-10-23","KBLI"
53,53,53,53,500,"2008-10-24","KBLI"
50,51,50,50,19500,"2008-10-27","KBLI"
50,50,50,50,175000,"2008-10-28","KBLI"
50,51,50,50,177500,"2008-10-29","KBLI"
50,52,50,50,204500,"2008-10-30","KBLI"
50,50,50,50,173500,"2008-10-31","KBLI"
50,50,50,50,2,"2008-11-03","KBLI"
53,53,53,53,500,"2008-11-04","KBLI"
50,52,50,50,1139000,"2008-11-05","KBLI"
50,50,50,50,0,"2008-11-06","KBLI"
50,50,50,50,77000,"2008-11-07","KBLI"
50,50,50,50,1e+05,"2008-11-10","KBLI"
50,50,50,50,0,"2008-11-11","KBLI"
50,50,50,50,50000,"2008-11-12","KBLI"
50,50,50,50,0,"2008-11-13","KBLI"
50,50,50,50,0,"2008-11-14","KBLI"
50,50,50,50,0,"2008-11-17","KBLI"
50,50,50,50,0,"2008-11-18","KBLI"
50,50,50,50,996500,"2008-11-19","KBLI"
50,50,50,50,0,"2008-11-20","KBLI"
50,50,50,50,0,"2008-11-21","KBLI"
50,50,50,50,0,"2008-11-24","KBLI"
50,50,50,50,0,"2008-11-25","KBLI"
50,50,50,50,0,"2008-11-26","KBLI"
50,50,50,50,2873500,"2008-11-27","KBLI"
52,52,52,52,500,"2008-11-28","KBLI"
52,52,52,52,3,"2008-12-01","KBLI"
50,50,50,50,1000,"2008-12-02","KBLI"
50,51,50,50,51000,"2008-12-03","KBLI"
50,50,50,50,0,"2008-12-04","KBLI"
50,50,50,50,0,"2008-12-05","KBLI"
50,50,50,50,0,"2008-12-09","KBLI"
50,50,50,50,0,"2008-12-10","KBLI"
50,50,50,50,500,"2008-12-11","KBLI"
50,50,50,50,0,"2008-12-12","KBLI"
50,50,50,50,0,"2008-12-15","KBLI"
50,52,50,50,25000,"2008-12-16","KBLI"
50,50,50,50,0,"2008-12-17","KBLI"
50,50,50,50,38500,"2008-12-18","KBLI"
53,57,50,53,342000,"2008-12-19","KBLI"
51,53,51,51,135000,"2008-12-22","KBLI"
50,50,50,50,1e+05,"2008-12-23","KBLI"
50,50,50,50,3,"2008-12-24","KBLI"
50,50,50,50,125500,"2008-12-30","KBLI"
50,50,50,50,0,"2008-12-31","KBLI"
50,50,50,50,25000,"2009-01-05","KBLI"
50,50,50,50,0,"2009-01-06","KBLI"
50,50,50,50,25000,"2009-01-07","KBLI"
50,50,50,50,1e+05,"2009-01-08","KBLI"
50,50,50,50,1e+05,"2009-01-09","KBLI"
50,50,50,50,0,"2009-01-12","KBLI"
50,50,50,50,0,"2009-01-13","KBLI"
50,50,50,50,0,"2009-01-14","KBLI"
50,50,50,50,3,"2009-01-15","KBLI"
50,50,50,50,3,"2009-01-16","KBLI"
50,50,50,50,3,"2009-01-19","KBLI"
50,50,50,50,3,"2009-01-20","KBLI"
50,50,50,50,3,"2009-01-21","KBLI"
50,50,50,50,3,"2009-01-22","KBLI"
50,50,50,50,3,"2009-01-23","KBLI"
50,50,50,50,3,"2009-01-27","KBLI"
50,50,50,50,3,"2009-01-28","KBLI"
50,50,50,50,3,"2009-01-29","KBLI"
50,50,50,50,3,"2009-01-30","KBLI"
50,50,50,50,3,"2009-02-02","KBLI"
50,50,50,50,3,"2009-02-03","KBLI"
50,50,50,50,0,"2009-02-04","KBLI"
50,50,50,50,0,"2009-02-05","KBLI"
50,50,50,50,0,"2009-02-06","KBLI"
50,50,50,50,0,"2009-02-09","KBLI"
50,50,50,50,0,"2009-02-10","KBLI"
50,50,50,50,0,"2009-02-11","KBLI"
50,50,50,50,0,"2009-02-12","KBLI"
50,50,50,50,0,"2009-02-13","KBLI"
50,50,50,50,0,"2009-02-16","KBLI"
50,50,50,50,0,"2009-02-17","KBLI"
50,51,50,50,447000,"2009-02-18","KBLI"
50,50,50,50,0,"2009-02-19","KBLI"
50,50,50,50,3,"2009-02-20","KBLI"
50,50,50,50,0,"2009-02-23","KBLI"
50,50,50,50,0,"2009-02-24","KBLI"
50,50,50,50,0,"2009-02-25","KBLI"
50,50,50,50,0,"2009-02-26","KBLI"
50,50,50,50,0,"2009-02-27","KBLI"
50,50,50,50,3,"2009-03-02","KBLI"
50,50,50,50,0,"2009-03-03","KBLI"
50,50,50,50,75000,"2009-03-04","KBLI"
50,50,50,50,0,"2009-03-05","KBLI"
50,50,50,50,0,"2009-03-06","KBLI"
50,50,50,50,0,"2009-03-10","KBLI"
50,50,50,50,75000,"2009-03-11","KBLI"
50,50,50,50,3,"2009-03-12","KBLI"
50,53,50,50,150000,"2009-03-13","KBLI"
50,50,50,50,55000,"2009-03-16","KBLI"
50,50,50,50,0,"2009-03-17","KBLI"
50,50,50,50,40000,"2009-03-18","KBLI"
50,50,50,50,20000,"2009-03-19","KBLI"
50,50,50,50,2000,"2009-03-20","KBLI"
50,50,50,50,0,"2009-03-23","KBLI"
50,50,50,50,255000,"2009-03-24","KBLI"
50,50,50,50,3,"2009-03-25","KBLI"
52,53,51,52,234500,"2009-03-27","KBLI"
50,50,50,50,15000,"2009-03-30","KBLI"
50,50,50,50,250000,"2009-03-31","KBLI"
50,50,50,50,0,"2009-04-01","KBLI"
50,50,50,50,0,"2009-04-02","KBLI"
50,50,50,50,0,"2009-04-03","KBLI"
50,50,50,50,0,"2009-04-06","KBLI"
50,50,50,50,3,"2009-04-07","KBLI"
50,50,50,50,0,"2009-04-08","KBLI"
50,50,50,50,0,"2009-04-09","KBLI"
50,50,50,50,3,"2009-04-13","KBLI"
50,50,50,50,17500,"2009-04-14","KBLI"
50,50,50,50,0,"2009-04-15","KBLI"
51,51,50,51,50500,"2009-04-16","KBLI"
51,51,51,51,25000,"2009-04-17","KBLI"
51,52,51,51,51500,"2009-04-20","KBLI"
52,52,52,52,3,"2009-04-22","KBLI"
51,51,51,51,15500,"2009-04-23","KBLI"
51,51,51,51,3,"2009-04-24","KBLI"
51,51,51,51,3,"2009-04-27","KBLI"
51,51,50,51,80000,"2009-04-28","KBLI"
51,51,51,51,17500,"2009-04-29","KBLI"
51,51,51,51,0,"2009-04-30","KBLI"
50,51,50,50,59000,"2009-05-01","KBLI"
52,52,50,52,6000,"2009-05-04","KBLI"
50,51,50,50,290000,"2009-05-05","KBLI"
53,53,51,53,15500,"2009-05-06","KBLI"
52,52,52,52,35000,"2009-05-07","KBLI"
53,53,51,53,173000,"2009-05-08","KBLI"
54,55,54,54,285000,"2009-05-11","KBLI"
54,54,54,54,1000,"2009-05-12","KBLI"
52,57,52,55,277500,"2009-05-13","KBLI"
55,59,55,55,303500,"2009-05-14","KBLI"
54,55,54,54,22500,"2009-05-15","KBLI"
54,54,54,54,0,"2009-05-18","KBLI"
59,59,55,56,51500,"2009-05-19","KBLI"
54,56,54,54,59000,"2009-05-20","KBLI"
54,54,54,54,0,"2009-05-21","KBLI"
54,54,53,54,3500,"2009-05-22","KBLI"
53,53,53,53,25000,"2009-05-25","KBLI"
54,56,54,54,6500,"2009-05-26","KBLI"
55,55,54,55,1000,"2009-05-27","KBLI"
55,55,55,55,3,"2009-05-28","KBLI"
55,55,55,55,3,"2009-05-29","KBLI"
55,55,55,55,17000,"2009-06-01","KBLI"
55,55,55,55,3,"2009-06-02","KBLI"
55,55,55,55,52500,"2009-06-03","KBLI"
55,55,55,55,3,"2009-06-04","KBLI"
55,55,55,55,88000,"2009-06-05","KBLI"
57,57,56,57,5000,"2009-06-08","KBLI"
57,57,57,57,2,"2009-06-09","KBLI"
58,58,56,58,140500,"2009-06-10","KBLI"
59,62,59,59,99500,"2009-06-11","KBLI"
63,63,63,63,500,"2009-06-12","KBLI"
67,67,56,56,154500,"2009-06-15","KBLI"
59,59,59,59,500,"2009-06-16","KBLI"
57,59,55,57,55500,"2009-06-17","KBLI"
60,60,60,60,500,"2009-06-18","KBLI"
60,60,60,60,2,"2009-06-19","KBLI"
55,55,55,55,3500,"2009-06-22","KBLI"
55,55,55,55,60000,"2009-06-23","KBLI"
55,57,55,55,4000,"2009-06-24","KBLI"
56,59,56,56,189500,"2009-06-25","KBLI"
56,56,56,56,3,"2009-06-26","KBLI"
56,56,56,56,3,"2009-06-29","KBLI"
56,56,56,56,2,"2009-06-30","KBLI"
56,56,56,56,2,"2009-07-01","KBLI"
56,56,56,56,159000,"2009-07-02","KBLI"
56,56,56,56,52500,"2009-07-03","KBLI"
54,54,54,54,429000,"2009-07-06","KBLI"
58,58,58,58,500,"2009-07-07","KBLI"
58,58,58,58,0,"2009-07-08","KBLI"
58,60,55,55,50500,"2009-07-09","KBLI"
56,56,56,56,1500,"2009-07-10","KBLI"
54,54,54,54,7500,"2009-07-13","KBLI"
54,54,54,54,2,"2009-07-14","KBLI"
54,54,54,54,2,"2009-07-15","KBLI"
59,60,56,56,71000,"2009-07-16","KBLI"
55,55,55,55,500,"2009-07-17","KBLI"
55,55,55,55,0,"2009-07-20","KBLI"
56,56,56,56,87500,"2009-07-21","KBLI"
57,57,57,57,56500,"2009-07-22","KBLI"
56,65,56,65,26500,"2009-07-23","KBLI"
68,68,66,68,50000,"2009-07-24","KBLI"
60,60,60,60,15000,"2009-07-27","KBLI"
61,61,61,61,5000,"2009-07-28","KBLI"
61,61,61,61,0,"2009-07-29","KBLI"
60,60,60,60,103500,"2009-07-30","KBLI"
64,64,64,64,1000,"2009-07-31","KBLI"
64,64,64,64,2,"2009-08-03","KBLI"
56,56,56,56,25000,"2009-08-04","KBLI"
59,59,59,59,10000,"2009-08-05","KBLI"
60,60,60,60,10000,"2009-08-06","KBLI"
60,60,55,55,6500,"2009-08-07","KBLI"
55,56,55,55,12500,"2009-08-10","KBLI"
56,56,56,56,15000,"2009-08-11","KBLI"
56,56,56,56,0,"2009-08-12","KBLI"
59,59,59,59,2500,"2009-08-13","KBLI"
59,59,59,59,0,"2009-08-14","KBLI"
59,59,59,59,1,"2009-08-18","KBLI"
59,59,59,59,1,"2009-08-19","KBLI"
65,65,58,58,21500,"2009-08-20","KBLI"
58,58,58,58,40000,"2009-08-21","KBLI"
58,58,58,58,1,"2009-08-24","KBLI"
58,58,58,58,1,"2009-08-25","KBLI"
58,58,58,58,123000,"2009-08-26","KBLI"
58,58,58,58,0,"2009-08-27","KBLI"
58,58,58,58,2,"2009-08-28","KBLI"
56,56,56,56,9000,"2009-08-31","KBLI"
56,56,56,56,16500,"2009-09-01","KBLI"
54,55,54,54,40500,"2009-09-02","KBLI"
55,60,55,60,4000,"2009-09-03","KBLI"
60,60,60,60,2,"2009-09-04","KBLI"
61,67,59,61,666000,"2009-09-07","KBLI"
60,64,54,55,909500,"2009-09-08","KBLI"
55,57,55,55,32500,"2009-09-09","KBLI"
57,57,57,57,55500,"2009-09-10","KBLI"
56,62,56,56,585000,"2009-09-11","KBLI"
56,56,56,56,585000,"2009-09-14","KBLI"
58,58,58,58,500,"2009-09-15","KBLI"
58,58,58,58,3,"2009-09-16","KBLI"
58,58,56,58,58000,"2009-09-17","KBLI"
58,58,56,58,10500,"2009-09-24","KBLI"
57,65,57,60,121500,"2009-09-25","KBLI"
60,60,60,60,34500,"2009-09-28","KBLI"
60,60,60,60,2,"2009-09-29","KBLI"
60,60,60,60,0,"2009-09-30","KBLI"
60,60,60,60,2,"2009-10-01","KBLI"
60,60,60,60,0,"2009-10-02","KBLI"
60,60,60,60,3,"2009-10-05","KBLI"
60,78,60,64,1227000,"2009-10-06","KBLI"
68,68,57,57,666000,"2009-10-07","KBLI"
60,72,58,68,2448000,"2009-10-08","KBLI"
70,72,61,61,864500,"2009-10-09","KBLI"
59,65,59,59,311500,"2009-10-12","KBLI"
59,60,59,59,130000,"2009-10-13","KBLI"
60,61,59,60,83500,"2009-10-14","KBLI"
61,61,61,61,9000,"2009-10-15","KBLI"
63,63,61,63,251000,"2009-10-16","KBLI"
63,63,63,63,3,"2009-10-19","KBLI"
59,61,58,59,37500,"2009-10-20","KBLI"
59,59,58,59,144000,"2009-10-21","KBLI"
60,61,60,60,11000,"2009-10-22","KBLI"
60,60,60,60,3,"2009-10-23","KBLI"
60,62,58,60,118500,"2009-10-26","KBLI"
57,58,57,57,32500,"2009-10-27","KBLI"
55,57,55,55,70500,"2009-10-28","KBLI"
55,58,55,58,37000,"2009-10-29","KBLI"
57,57,57,57,175500,"2009-10-30","KBLI"
56,56,56,56,500,"2009-11-02","KBLI"
56,56,56,56,1,"2009-11-03","KBLI"
56,56,56,56,0,"2009-11-04","KBLI"
55,59,55,55,1500,"2009-11-05","KBLI"
55,55,55,55,12500,"2009-11-06","KBLI"
51,54,51,54,10500,"2009-11-09","KBLI"
54,54,54,54,2,"2009-11-10","KBLI"
54,55,54,54,131000,"2009-11-11","KBLI"
55,55,54,55,64000,"2009-11-12","KBLI"
56,56,56,56,500,"2009-11-13","KBLI"
56,56,56,56,0,"2009-11-16","KBLI"
56,56,56,56,3,"2009-11-17","KBLI"
56,56,56,56,3,"2009-11-18","KBLI"
60,61,58,60,93000,"2009-11-19","KBLI"
60,60,60,60,2,"2009-11-20","KBLI"
60,60,60,60,2,"2009-11-23","KBLI"
61,61,56,56,18000,"2009-11-24","KBLI"
56,56,56,56,2,"2009-11-25","KBLI"
55,58,55,58,25000,"2009-11-26","KBLI"
54,54,53,54,25000,"2009-11-30","KBLI"
58,58,57,58,1000,"2009-12-01","KBLI"
58,58,58,58,49000,"2009-12-02","KBLI"
58,58,58,58,2,"2009-12-03","KBLI"
55,58,55,58,136000,"2009-12-04","KBLI"
56,56,56,56,12500,"2009-12-07","KBLI"
58,58,58,58,2500,"2009-12-08","KBLI"
58,58,58,58,3,"2009-12-09","KBLI"
58,59,58,58,20000,"2009-12-10","KBLI"
58,58,58,58,3,"2009-12-11","KBLI"
58,60,58,58,103000,"2009-12-14","KBLI"
58,58,57,58,77000,"2009-12-15","KBLI"
58,58,58,58,9000,"2009-12-16","KBLI"
58,58,58,58,23500,"2009-12-17","KBLI"
55,55,55,55,6500,"2009-12-21","KBLI"
55,55,55,55,2,"2009-12-22","KBLI"
53,55,53,53,50000,"2009-12-23","KBLI"
53,53,53,53,5500,"2009-12-28","KBLI"
53,53,53,53,5500,"2009-12-29","KBLI"
56,58,54,56,975000,"2009-12-30","KBLI"
54,56,54,54,11000,"2010-01-04","KBLI"
57,58,57,57,1000,"2010-01-05","KBLI"
57,57,57,57,2,"2010-01-06","KBLI"
57,57,57,57,2,"2010-01-07","KBLI"
57,57,57,57,2,"2010-01-08","KBLI"
57,57,57,57,2,"2010-01-11","KBLI"
57,57,57,57,2,"2010-01-12","KBLI"
55,56,52,55,210000,"2010-01-13","KBLI"
53,56,53,56,248000,"2010-01-14","KBLI"
58,58,54,54,65500,"2010-01-15","KBLI"
53,55,53,55,51000,"2010-01-18","KBLI"
55,55,55,55,2500,"2010-01-19","KBLI"
55,55,55,55,3,"2010-01-20","KBLI"
55,55,55,55,3,"2010-01-21","KBLI"
55,55,53,55,93000,"2010-01-22","KBLI"
55,55,55,55,3,"2010-01-25","KBLI"
55,55,55,55,0,"2010-01-26","KBLI"
55,55,55,55,3,"2010-01-27","KBLI"
53,65,53,56,797000,"2010-01-28","KBLI"
54,55,54,54,25500,"2010-01-29","KBLI"
55,55,55,55,42000,"2010-02-01","KBLI"
56,56,56,56,1000,"2010-02-02","KBLI"
56,57,56,56,38500,"2010-02-03","KBLI"
55,56,55,55,26000,"2010-02-04","KBLI"
53,55,53,53,56500,"2010-02-05","KBLI"
53,53,53,53,56500,"2010-02-08","KBLI"
53,54,53,53,51500,"2010-02-09","KBLI"
53,53,53,53,152000,"2010-02-10","KBLI"
52,52,52,52,50000,"2010-02-11","KBLI"
53,53,52,53,250500,"2010-02-12","KBLI"
54,54,53,54,53500,"2010-02-15","KBLI"
53,53,53,53,500,"2010-02-16","KBLI"
57,57,57,57,4500,"2010-02-17","KBLI"
57,57,57,57,4500,"2010-02-18","KBLI"
57,57,57,57,4500,"2010-02-19","KBLI"
57,57,57,57,4500,"2010-02-22","KBLI"
58,58,53,58,307500,"2010-02-23","KBLI"
54,54,53,54,59500,"2010-02-24","KBLI"
53,53,53,53,5000,"2010-02-25","KBLI"
53,53,53,53,5000,"2010-03-01","KBLI"
53,53,53,53,25000,"2010-03-02","KBLI"
53,53,53,53,25000,"2010-03-03","KBLI"
53,53,53,53,25000,"2010-03-04","KBLI"
53,53,53,53,30000,"2010-03-05","KBLI"
53,53,53,53,30000,"2010-03-08","KBLI"
53,53,53,53,5000,"2010-03-09","KBLI"
53,53,53,53,5000,"2010-03-10","KBLI"
59,61,55,59,235500,"2010-03-11","KBLI"
59,59,59,59,235500,"2010-03-12","KBLI"
59,59,59,59,235500,"2010-03-15","KBLI"
59,59,59,59,235500,"2010-03-17","KBLI"
59,59,53,59,3000,"2010-03-18","KBLI"
59,59,59,59,500,"2010-03-19","KBLI"
64,72,60,64,2458000,"2010-03-22","KBLI"
64,69,64,64,3000,"2010-03-23","KBLI"
64,64,64,64,3000,"2010-03-24","KBLI"
57,57,57,57,500,"2010-03-25","KBLI"
56,59,56,56,85000,"2010-03-26","KBLI"
59,59,59,59,27500,"2010-03-29","KBLI"
55,55,55,55,500,"2010-03-30","KBLI"
55,55,55,55,500,"2010-03-31","KBLI"
55,55,55,55,500,"2010-04-01","KBLI"
56,56,56,56,95000,"2010-04-05","KBLI"
62,62,62,62,500,"2010-04-06","KBLI"
60,60,60,60,1000,"2010-04-07","KBLI"
62,62,62,62,500,"2010-04-08","KBLI"
65,65,65,65,500,"2010-04-09","KBLI"
67,67,66,67,1000,"2010-04-12","KBLI"
67,67,67,67,21000,"2010-04-13","KBLI"
57,57,57,57,1000,"2010-04-14","KBLI"
63,67,63,63,150500,"2010-04-15","KBLI"
64,65,60,64,206500,"2010-04-16","KBLI"
69,80,58,69,916000,"2010-04-19","KBLI"
73,75,68,73,46000,"2010-04-20","KBLI"
68,70,68,68,58500,"2010-04-21","KBLI"
66,69,66,66,144000,"2010-04-22","KBLI"
66,66,66,66,6000,"2010-04-23","KBLI"
65,65,65,65,51000,"2010-04-26","KBLI"
73,79,70,73,2299500,"2010-04-27","KBLI"
71,73,70,71,319500,"2010-04-28","KBLI"
95,95,73,95,7445000,"2010-04-29","KBLI"
92,105,88,92,4133500,"2010-04-30","KBLI"
82,94,78,82,585000,"2010-05-03","KBLI"
73,87,70,73,1697500,"2010-05-04","KBLI"
73,73,69,73,106500,"2010-05-05","KBLI"
72,74,65,72,280500,"2010-05-06","KBLI"
73,73,71,73,379500,"2010-05-07","KBLI"
70,73,70,73,125500,"2010-05-10","KBLI"
70,75,70,70,139000,"2010-05-11","KBLI"
74,74,70,74,88500,"2010-05-12","KBLI"
70,74,70,70,40500,"2010-05-14","KBLI"
70,70,65,70,72500,"2010-05-17","KBLI"
72,72,72,72,31500,"2010-05-18","KBLI"
73,73,72,73,50500,"2010-05-19","KBLI"
81,81,81,81,500,"2010-05-20","KBLI"
70,70,64,70,279000,"2010-05-21","KBLI"
65,66,65,65,124500,"2010-05-24","KBLI"
65,67,65,65,613500,"2010-05-25","KBLI"
72,72,68,72,2500,"2010-05-26","KBLI"
71,71,65,71,25500,"2010-05-27","KBLI"
74,74,74,74,500,"2010-05-31","KBLI"
77,77,77,77,500,"2010-06-01","KBLI"
72,72,72,72,37500,"2010-06-02","KBLI"
66,69,66,66,49000,"2010-06-03","KBLI"
66,66,66,66,3000,"2010-06-04","KBLI"
69,69,69,69,500,"2010-06-07","KBLI"
66,66,65,66,7000,"2010-06-08","KBLI"
71,71,71,71,500,"2010-06-09","KBLI"
69,69,65,69,2500,"2010-06-10","KBLI"
66,70,65,66,40500,"2010-06-11","KBLI"
68,68,65,68,100500,"2010-06-14","KBLI"
68,68,68,68,100500,"2010-06-15","KBLI"
71,71,70,71,1000,"2010-06-16","KBLI"
68,69,66,68,607500,"2010-06-17","KBLI"
69,71,67,69,321000,"2010-06-18","KBLI"
66,72,66,66,72500,"2010-06-21","KBLI"
69,69,68,69,8000,"2010-06-22","KBLI"
69,71,65,69,717500,"2010-06-23","KBLI"
69,69,66,69,37000,"2010-06-24","KBLI"
67,70,67,67,34000,"2010-06-25","KBLI"
67,67,67,67,34000,"2010-06-28","KBLI"
72,72,65,72,300500,"2010-06-29","KBLI"
71,72,71,71,125000,"2010-06-30","KBLI"
66,66,66,66,14500,"2010-07-01","KBLI"
66,66,66,66,500,"2010-07-02","KBLI"
65,65,65,65,25000,"2010-07-05","KBLI"
65,65,65,65,25000,"2010-07-06","KBLI"
65,65,65,65,25000,"2010-07-07","KBLI"
67,68,65,67,126000,"2010-07-08","KBLI"
63,63,63,63,1000,"2010-07-09","KBLI"
68,70,68,68,174000,"2010-07-12","KBLI"
68,68,68,68,1000,"2010-07-13","KBLI"
68,68,68,68,1000,"2010-07-14","KBLI"
68,68,68,68,1000,"2010-07-15","KBLI"
68,68,68,68,1000,"2010-07-16","KBLI"
68,68,68,68,1000,"2010-07-19","KBLI"
68,68,68,68,1000,"2010-07-20","KBLI"
63,68,61,63,105000,"2010-07-21","KBLI"
68,68,68,68,1000,"2010-07-22","KBLI"
64,64,64,64,15000,"2010-07-23","KBLI"
64,64,64,64,1e+05,"2010-07-26","KBLI"
61,61,61,61,1e+05,"2010-07-27","KBLI"
59,68,57,59,728000,"2010-07-28","KBLI"
67,70,60,67,963000,"2010-07-29","KBLI"
64,70,64,64,101000,"2010-07-30","KBLI"
61,61,61,61,12500,"2010-08-02","KBLI"
60,61,60,60,75000,"2010-08-03","KBLI"
60,60,60,60,57500,"2010-08-04","KBLI"
66,70,64,66,1340000,"2010-08-05","KBLI"
68,68,65,68,189500,"2010-08-06","KBLI"
67,68,65,67,125500,"2010-08-09","KBLI"
70,75,69,70,16775500,"2010-08-10","KBLI"
76,83,68,76,70483500,"2010-08-11","KBLI"
76,76,71,76,2240000,"2010-08-12","KBLI"
67,82,65,67,157023500,"2010-08-13","KBLI"
66,69,65,66,5597500,"2010-08-16","KBLI"
65,69,63,65,4139000,"2010-08-18","KBLI"
64,67,63,64,3381000,"2010-08-19","KBLI"
64,66,64,64,2134000,"2010-08-20","KBLI"
63,65,63,63,1488000,"2010-08-23","KBLI"
65,65,63,65,638500,"2010-08-24","KBLI"
65,65,64,65,1458000,"2010-08-25","KBLI"
65,66,63,65,667000,"2010-08-26","KBLI"
65,66,64,65,36500,"2010-08-27","KBLI"
65,66,63,65,809500,"2010-08-30","KBLI"
65,66,64,65,1246500,"2010-08-31","KBLI"
64,64,64,64,209000,"2010-09-01","KBLI"
64,65,64,64,830500,"2010-09-02","KBLI"
63,64,63,63,303000,"2010-09-03","KBLI"
65,67,64,65,1922000,"2010-09-06","KBLI"
69,71,65,69,49967000,"2010-09-07","KBLI"
70,70,66,68,2992000,"2010-09-15","KBLI"
68,71,67,68,14573500,"2010-09-16","KBLI"
68,70,68,68,1282000,"2010-09-17","KBLI"
68,69,68,68,2392000,"2010-09-20","KBLI"
70,70,68,70,3832500,"2010-09-21","KBLI"
70,73,69,70,8243500,"2010-09-22","KBLI"
69,70,69,69,1113000,"2010-09-23","KBLI"
71,72,69,71,9656500,"2010-09-24","KBLI"
73,73,71,73,11558000,"2010-09-27","KBLI"
73,75,72,73,3136500,"2010-09-28","KBLI"
85,87,71,85,36881000,"2010-09-29","KBLI"
82,90,78,82,52587500,"2010-09-30","KBLI"
82,85,80,82,6805000,"2010-10-01","KBLI"
82,84,81,82,2648000,"2010-10-04","KBLI"
84,85,81,84,3338000,"2010-10-05","KBLI"
81,83,81,81,5768000,"2010-10-06","KBLI"
78,81,78,78,3676000,"2010-10-07","KBLI"
79,81,76,79,3942000,"2010-10-08","KBLI"
79,80,77,79,541000,"2010-10-11","KBLI"
79,81,77,79,3558500,"2010-10-12","KBLI"
80,80,78,80,200500,"2010-10-13","KBLI"
79,81,79,79,4368500,"2010-10-14","KBLI"
78,81,78,78,4713500,"2010-10-15","KBLI"
80,80,77,80,1330500,"2010-10-18","KBLI"
80,82,78,80,15104500,"2010-10-19","KBLI"
78,81,78,78,1803500,"2010-10-20","KBLI"
79,81,79,79,1299000,"2010-10-21","KBLI"
80,81,79,80,154500,"2010-10-22","KBLI"
78,80,77,78,9821000,"2010-10-25","KBLI"
78,79,77,78,613500,"2010-10-26","KBLI"
82,86,80,82,31669000,"2010-10-27","KBLI"
85,87,82,85,9550500,"2010-10-28","KBLI"
84,85,83,84,1420500,"2010-10-29","KBLI"
82,84,82,82,1255000,"2010-11-01","KBLI"
80,83,80,80,1625500,"2010-11-02","KBLI"
80,81,80,80,917000,"2010-11-03","KBLI"
79,81,78,79,2159500,"2010-11-04","KBLI"
82,82,79,82,1208000,"2010-11-05","KBLI"
82,84,82,82,864000,"2010-11-08","KBLI"
80,83,80,80,3790000,"2010-11-09","KBLI"
80,82,79,80,2387000,"2010-11-10","KBLI"
78,80,77,78,2552500,"2010-11-11","KBLI"
78,79,77,78,2684000,"2010-11-12","KBLI"
77,79,77,77,1001500,"2010-11-15","KBLI"
78,78,77,78,651500,"2010-11-16","KBLI"
80,80,78,80,1092500,"2010-11-18","KBLI"
80,80,79,80,858500,"2010-11-19","KBLI"
78,80,78,78,1564000,"2010-11-22","KBLI"
78,80,78,78,592500,"2010-11-23","KBLI"
78,79,77,78,421000,"2010-11-24","KBLI"
78,79,78,78,235000,"2010-11-25","KBLI"
78,78,78,78,144000,"2010-11-26","KBLI"
77,79,77,77,751500,"2010-11-29","KBLI"
75,77,75,75,1716500,"2010-11-30","KBLI"
78,79,75,78,1689000,"2010-12-01","KBLI"
79,82,78,79,3749000,"2010-12-02","KBLI"
79,80,79,79,259500,"2010-12-03","KBLI"
79,80,79,79,52500,"2010-12-06","KBLI"
77,78,76,77,235500,"2010-12-08","KBLI"
79,79,77,79,165000,"2010-12-09","KBLI"
80,80,78,80,510000,"2010-12-10","KBLI"
80,80,78,80,40000,"2010-12-13","KBLI"
79,79,78,79,300500,"2010-12-14","KBLI"
76,79,76,76,453500,"2010-12-15","KBLI"
75,77,75,75,1155500,"2010-12-16","KBLI"
75,77,75,75,151000,"2010-12-17","KBLI"
76,76,76,76,775000,"2010-12-20","KBLI"
78,78,76,78,1155000,"2010-12-21","KBLI"
78,81,78,78,2671500,"2010-12-22","KBLI"
79,80,78,79,1438000,"2010-12-23","KBLI"
80,80,80,80,259500,"2010-12-27","KBLI"
81,83,80,81,6335000,"2010-12-28","KBLI"
80,80,79,80,1172500,"2010-12-29","KBLI"
80,82,80,80,2118000,"2010-12-30","KBLI"
80,81,80,80,105500,"2011-01-03","KBLI"
80,80,80,80,1483000,"2011-01-04","KBLI"
80,80,80,80,551000,"2011-01-05","KBLI"
81,82,80,81,608000,"2011-01-06","KBLI"
81,82,80,81,3333500,"2011-01-07","KBLI"
80,81,80,80,2592500,"2011-01-10","KBLI"
80,80,80,80,435000,"2011-01-11","KBLI"
80,80,80,80,77000,"2011-01-12","KBLI"
81,81,80,81,260000,"2011-01-13","KBLI"
82,82,80,82,3351500,"2011-01-14","KBLI"
81,81,80,81,85000,"2011-01-17","KBLI"
82,82,81,82,375000,"2011-01-18","KBLI"
80,80,80,80,7500,"2011-01-19","KBLI"
80,81,80,80,1333500,"2011-01-20","KBLI"
80,80,80,80,880500,"2011-01-21","KBLI"
80,80,80,80,50000,"2011-01-24","KBLI"
81,81,80,81,250500,"2011-01-25","KBLI"
81,81,81,81,24500,"2011-01-26","KBLI"
80,81,80,80,591000,"2011-01-27","KBLI"
80,80,80,80,1500,"2011-01-28","KBLI"
81,81,80,81,1075500,"2011-01-31","KBLI"
80,80,80,80,50000,"2011-02-01","KBLI"
80,81,80,80,86000,"2011-02-02","KBLI"
81,81,81,81,3e+05,"2011-02-04","KBLI"
81,81,81,81,5000,"2011-02-07","KBLI"
81,81,81,81,1e+05,"2011-02-08","KBLI"
81,81,81,81,153000,"2011-02-09","KBLI"
81,81,81,81,375000,"2011-02-10","KBLI"
81,81,81,81,375000,"2011-02-11","KBLI"
81,83,81,81,650500,"2011-02-14","KBLI"
81,81,81,81,250500,"2011-02-16","KBLI"
84,90,81,84,3362000,"2011-02-17","KBLI"
87,88,82,87,2937000,"2011-02-18","KBLI"
87,88,85,87,1243000,"2011-02-21","KBLI"
85,86,85,85,287000,"2011-02-22","KBLI"
85,85,83,85,325000,"2011-02-23","KBLI"
84,85,84,84,690500,"2011-02-24","KBLI"
83,85,83,83,1051000,"2011-02-25","KBLI"
83,85,83,83,417000,"2011-02-28","KBLI"
84,88,84,84,503500,"2011-03-01","KBLI"
84,85,83,84,106000,"2011-03-02","KBLI"
84,84,84,84,250000,"2011-03-03","KBLI"
85,85,84,85,13000,"2011-03-04","KBLI"
84,85,83,84,350000,"2011-03-07","KBLI"
85,85,84,85,33000,"2011-03-08","KBLI"
84,85,84,84,55000,"2011-03-09","KBLI"
83,84,83,83,46000,"2011-03-10","KBLI"
83,84,83,83,377500,"2011-03-11","KBLI"
82,83,82,82,518500,"2011-03-14","KBLI"
82,82,81,82,66000,"2011-03-15","KBLI"
85,85,84,85,50000,"2011-03-16","KBLI"
83,83,83,83,75000,"2011-03-17","KBLI"
83,83,83,83,30500,"2011-03-18","KBLI"
82,85,81,82,798500,"2011-03-21","KBLI"
81,82,81,81,95000,"2011-03-22","KBLI"
85,85,81,83,25000,"2011-03-23","KBLI"
95,100,90,95,3793000,"2011-03-24","KBLI"
90,96,90,90,1687000,"2011-03-25","KBLI"
92,92,86,92,145000,"2011-03-28","KBLI"
91,93,88,91,1147500,"2011-03-29","KBLI"
92,94,86,92,340500,"2011-03-30","KBLI"
88,90,88,88,80500,"2011-03-31","KBLI"
90,90,87,90,449500,"2011-04-01","KBLI"
86,87,86,86,44500,"2011-04-04","KBLI"
90,93,88,90,466000,"2011-04-05","KBLI"
89,89,88,89,76000,"2011-04-06","KBLI"
88,90,87,88,436500,"2011-04-07","KBLI"
92,92,88,92,292000,"2011-04-08","KBLI"
92,92,84,92,292500,"2011-04-11","KBLI"
88,91,88,88,1467000,"2011-04-12","KBLI"
87,89,87,87,1846500,"2011-04-13","KBLI"
89,89,86,89,102000,"2011-04-14","KBLI"
89,89,89,89,250500,"2011-04-15","KBLI"
88,89,88,88,2e+05,"2011-04-18","KBLI"
87,89,87,87,287000,"2011-04-19","KBLI"
87,87,87,87,270000,"2011-04-20","KBLI"
85,87,85,85,719000,"2011-04-21","KBLI"
85,88,85,85,106000,"2011-04-25","KBLI"
84,85,84,84,219000,"2011-04-26","KBLI"
88,88,85,88,159000,"2011-04-27","KBLI"
87,88,87,87,36000,"2011-04-28","KBLI"
86,88,86,86,314500,"2011-04-29","KBLI"
88,90,86,88,6131000,"2011-05-02","KBLI"
89,93,87,89,2880500,"2011-05-03","KBLI"
90,90,89,90,1369000,"2011-05-04","KBLI"
89,90,88,89,2227500,"2011-05-05","KBLI"
88,89,88,88,196500,"2011-05-06","KBLI"
93,95,88,93,4018500,"2011-05-09","KBLI"
91,93,89,91,1810500,"2011-05-10","KBLI"
92,92,90,92,571500,"2011-05-11","KBLI"
96,96,92,96,1199500,"2011-05-12","KBLI"
95,96,93,95,758500,"2011-05-13","KBLI"
95,96,94,95,361500,"2011-05-16","KBLI"
120,126,96,120,32291000,"2011-05-18","KBLI"
121,124,118,121,7290000,"2011-05-19","KBLI"
112,121,112,112,403000,"2011-05-20","KBLI"
109,110,105,109,689000,"2011-05-23","KBLI"
111,111,105,111,189500,"2011-05-24","KBLI"
108,112,108,108,45500,"2011-05-25","KBLI"
108,111,106,108,910500,"2011-05-26","KBLI"
111,115,105,111,1643500,"2011-05-27","KBLI"
117,121,111,117,4619500,"2011-05-30","KBLI"
120,120,116,120,1437500,"2011-05-31","KBLI"
120,121,117,120,443000,"2011-06-01","KBLI"
116,117,116,116,119000,"2011-06-03","KBLI"
116,120,113,116,2340500,"2011-06-06","KBLI"
114,116,112,114,1183000,"2011-06-07","KBLI"
111,114,111,111,410500,"2011-06-08","KBLI"
113,113,106,113,2305000,"2011-06-09","KBLI"
107,112,107,107,631500,"2011-06-10","KBLI"
106,110,104,106,3075000,"2011-06-13","KBLI"
105,107,104,105,48500,"2011-06-14","KBLI"
105,106,103,105,147000,"2011-06-15","KBLI"
99,102,99,99,586000,"2011-06-16","KBLI"
95,96,94,95,205000,"2011-06-17","KBLI"
101,102,97,101,124000,"2011-06-20","KBLI"
106,107,102,106,583500,"2011-06-21","KBLI"
103,106,103,103,88000,"2011-06-22","KBLI"
117,125,103,117,10336000,"2011-06-23","KBLI"
114,118,112,114,1421500,"2011-06-24","KBLI"
114,114,107,114,203500,"2011-06-27","KBLI"
113,116,111,113,782000,"2011-06-28","KBLI"
109,114,108,109,305000,"2011-06-30","KBLI"
110,110,107,110,557500,"2011-07-01","KBLI"
110,110,110,110,0,"2011-07-04","KBLI"
106,107,103,106,959500,"2011-07-05","KBLI"
107,108,103,107,42000,"2011-07-06","KBLI"
110,111,106,110,2437500,"2011-07-07","KBLI"
111,111,109,111,3313500,"2011-07-08","KBLI"
109,114,109,109,3203500,"2011-07-11","KBLI"
107,109,106,107,853000,"2011-07-12","KBLI"
110,111,108,110,685500,"2011-07-13","KBLI"
114,123,110,114,10805000,"2011-07-14","KBLI"
114,117,111,114,408500,"2011-07-15","KBLI"
110,115,110,110,1057000,"2011-07-18","KBLI"
115,120,109,115,10255000,"2011-07-19","KBLI"
114,117,113,114,3638000,"2011-07-20","KBLI"
114,116,113,114,1119500,"2011-07-21","KBLI"
114,116,114,114,1438500,"2011-07-22","KBLI"
116,116,114,116,1087000,"2011-07-25","KBLI"
117,120,116,117,5584500,"2011-07-26","KBLI"
118,120,117,118,1433000,"2011-07-27","KBLI"
122,126,117,122,6274000,"2011-07-28","KBLI"
117,125,117,117,3388500,"2011-07-29","KBLI"
119,120,117,119,1426500,"2011-08-01","KBLI"
118,118,117,118,4777000,"2011-08-02","KBLI"
117,117,116,117,2615500,"2011-08-03","KBLI"
118,121,117,118,2482000,"2011-08-04","KBLI"
114,116,113,114,4273000,"2011-08-05","KBLI"
107,108,102,107,1854000,"2011-08-08","KBLI"
105,107,96,105,258000,"2011-08-09","KBLI"
105,106,103,105,892000,"2011-08-10","KBLI"
103,107,102,103,1115000,"2011-08-11","KBLI"
105,108,105,105,427000,"2011-08-12","KBLI"
109,109,107,109,381500,"2011-08-15","KBLI"
107,112,107,107,509000,"2011-08-16","KBLI"
107,109,104,107,3e+05,"2011-08-18","KBLI"
102,106,102,102,245500,"2011-08-19","KBLI"
103,103,102,103,397500,"2011-08-22","KBLI"
108,108,103,108,42000,"2011-08-23","KBLI"
104,108,104,104,1500,"2011-08-24","KBLI"
103,104,103,103,38000,"2011-08-25","KBLI"
103,103,103,103,2500,"2011-08-26","KBLI"
103,104,103,103,266000,"2011-09-05","KBLI"
103,103,103,103,266000,"2011-09-06","KBLI"
105,110,105,105,161000,"2011-09-07","KBLI"
108,109,107,108,95500,"2011-09-08","KBLI"
107,110,107,107,350000,"2011-09-09","KBLI"
107,107,107,107,350000,"2011-09-12","KBLI"
104,105,104,104,251000,"2011-09-13","KBLI"
102,104,102,102,489000,"2011-09-14","KBLI"
103,103,102,103,156000,"2011-09-15","KBLI"
103,103,103,103,10000,"2011-09-16","KBLI"
104,104,104,104,35000,"2011-09-19","KBLI"
104,108,104,104,62000,"2011-09-20","KBLI"
106,106,103,106,78500,"2011-09-21","KBLI"
100,106,100,100,625000,"2011-09-22","KBLI"
100,100,100,100,12500,"2011-09-23","KBLI"
100,100,100,100,12500,"2011-09-26","KBLI"
87,100,84,87,8000,"2011-09-27","KBLI"
99,99,93,99,6000,"2011-09-28","KBLI"
100,100,90,100,785000,"2011-09-29","KBLI"
98,98,96,98,569000,"2011-09-30","KBLI"
98,98,98,98,1500,"2011-10-03","KBLI"
80,85,70,80,10500,"2011-10-04","KBLI"
90,90,88,90,282500,"2011-10-05","KBLI"
101,101,95,101,242000,"2011-10-06","KBLI"
100,100,100,100,125000,"2011-10-07","KBLI"
100,100,100,100,125000,"2011-10-10","KBLI"
85,85,85,85,500,"2011-10-11","KBLI"
102,102,98,102,54000,"2011-10-12","KBLI"
102,102,100,102,419000,"2011-10-13","KBLI"
98,99,98,98,102500,"2011-10-14","KBLI"
104,104,98,104,150000,"2011-10-17","KBLI"
104,104,104,104,150000,"2011-10-18","KBLI"
101,101,101,101,1e+05,"2011-10-19","KBLI"
91,101,91,91,10000,"2011-10-20","KBLI"
97,97,97,97,500,"2011-10-21","KBLI"
103,103,103,103,500,"2011-10-24","KBLI"
103,103,103,103,500,"2011-10-25","KBLI"
103,103,103,103,500,"2011-10-26","KBLI"
103,103,101,103,50000,"2011-10-27","KBLI"
101,101,101,101,1e+05,"2011-10-28","KBLI"
101,101,101,101,8000,"2011-10-31","KBLI"
101,103,101,101,249000,"2011-11-01","KBLI"
101,101,101,101,249000,"2011-11-02","KBLI"
96,96,83,96,61000,"2011-11-03","KBLI"
91,91,91,91,15000,"2011-11-04","KBLI"
99,99,95,99,40000,"2011-11-07","KBLI"
100,100,100,100,15000,"2011-11-08","KBLI"
100,100,100,100,53000,"2011-11-09","KBLI"
95,95,95,95,41500,"2011-11-10","KBLI"
95,95,95,95,41500,"2011-11-11","KBLI"
105,105,98,105,207500,"2011-11-14","KBLI"
108,110,101,108,465500,"2011-11-15","KBLI"
107,108,103,107,10000,"2011-11-16","KBLI"
107,107,107,107,10000,"2011-11-17","KBLI"
108,108,108,108,14000,"2011-11-18","KBLI"
102,105,102,102,7500,"2011-11-21","KBLI"
101,107,101,101,563000,"2011-11-22","KBLI"
112,112,100,112,400500,"2011-11-23","KBLI"
110,111,108,110,537500,"2011-11-24","KBLI"
106,106,106,106,2500,"2011-11-25","KBLI"
103,105,103,103,141500,"2011-11-28","KBLI"
104,109,103,104,2098000,"2011-11-29","KBLI"
103,105,103,103,168000,"2011-11-30","KBLI"
103,103,103,103,0,"2011-12-01","KBLI"
107,107,107,107,168000,"2011-12-02","KBLI"
107,107,107,107,168000,"2011-12-05","KBLI"
103,105,103,103,225500,"2011-12-06","KBLI"
104,107,102,104,508000,"2011-12-07","KBLI"
106,108,104,106,895500,"2011-12-08","KBLI"
105,107,104,105,681000,"2011-12-09","KBLI"
105,106,105,105,122000,"2011-12-12","KBLI"
102,104,102,102,53000,"2011-12-13","KBLI"
106,106,103,106,12500,"2011-12-14","KBLI"
102,103,100,102,1452000,"2011-12-15","KBLI"
104,108,104,104,689000,"2011-12-16","KBLI"
107,108,107,107,130500,"2011-12-19","KBLI"
107,107,105,107,524500,"2011-12-20","KBLI"
105,105,105,105,37500,"2011-12-21","KBLI"
104,104,104,104,11000,"2011-12-22","KBLI"
102,105,100,102,513000,"2011-12-23","KBLI"
102,107,102,102,15500,"2011-12-27","KBLI"
102,102,102,102,15500,"2011-12-28","KBLI"
105,105,100,105,847500,"2011-12-29","KBLI"
104,105,104,104,276000,"2011-12-30","KBLI"
103,104,103,103,316500,"2012-01-02","KBLI"
106,106,103,106,110500,"2012-01-03","KBLI"
105,109,103,105,687000,"2012-01-04","KBLI"
114,123,107,114,19473000,"2012-01-05","KBLI"
112,115,111,112,681500,"2012-01-06","KBLI"
111,111,109,111,617000,"2012-01-09","KBLI"
110,114,110,110,1727500,"2012-01-10","KBLI"
111,114,110,111,1200000,"2012-01-11","KBLI"
109,112,108,109,217000,"2012-01-12","KBLI"
109,109,109,109,0,"2012-01-13","KBLI"
109,110,107,109,667000,"2012-01-16","KBLI"
109,109,108,109,271500,"2012-01-17","KBLI"
110,112,108,110,566000,"2012-01-18","KBLI"
111,117,110,111,5265000,"2012-01-19","KBLI"
112,113,110,112,4152500,"2012-01-20","KBLI"
111,112,111,111,157500,"2012-01-24","KBLI"
114,117,110,114,1347000,"2012-01-25","KBLI"
112,115,111,112,1030000,"2012-01-26","KBLI"
112,112,110,112,229500,"2012-01-27","KBLI"
111,111,107,111,740500,"2012-01-30","KBLI"
109,111,107,109,656000,"2012-01-31","KBLI"
109,110,108,109,34500,"2012-02-01","KBLI"
110,111,108,110,1518500,"2012-02-02","KBLI"
107,110,107,107,294500,"2012-02-03","KBLI"
108,110,107,108,856500,"2012-02-06","KBLI"
109,109,107,109,49500,"2012-02-07","KBLI"
110,110,108,110,19500,"2012-02-08","KBLI"
109,110,107,109,106500,"2012-02-09","KBLI"
109,109,107,109,426000,"2012-02-10","KBLI"
111,112,107,111,82000,"2012-02-13","KBLI"
109,110,109,109,4000,"2012-02-14","KBLI"
109,109,108,109,14500,"2012-02-15","KBLI"
109,109,108,109,13500,"2012-02-16","KBLI"
110,113,108,110,675500,"2012-02-17","KBLI"
111,111,108,111,34500,"2012-02-20","KBLI"
110,112,107,110,10000,"2012-02-21","KBLI"
110,110,108,110,14000,"2012-02-22","KBLI"
108,108,105,108,433500,"2012-02-23","KBLI"
107,107,105,107,93000,"2012-02-24","KBLI"
103,105,103,103,126000,"2012-02-27","KBLI"
106,106,103,106,100500,"2012-02-28","KBLI"
106,109,106,106,187000,"2012-02-29","KBLI"
106,110,106,106,159000,"2012-03-01","KBLI"
111,111,107,111,257500,"2012-03-02","KBLI"
107,109,107,107,194500,"2012-03-05","KBLI"
106,107,105,106,751000,"2012-03-06","KBLI"
106,110,104,106,1047000,"2012-03-07","KBLI"
108,108,105,108,10610000,"2012-03-08","KBLI"
106,108,106,107,2,"2012-03-09","KBLI"
106,107,106,106,145500,"2012-03-12","KBLI"
113,116,107,113,6371000,"2012-03-13","KBLI"
109,114,109,109,1383500,"2012-03-14","KBLI"
110,110,109,110,802000,"2012-03-15","KBLI"
114,114,111,114,9063500,"2012-03-16","KBLI"
118,118,115,118,7098500,"2012-03-19","KBLI"
119,124,118,119,6120000,"2012-03-20","KBLI"
118,121,117,118,4126000,"2012-03-21","KBLI"
118,124,117,118,7325000,"2012-03-22","KBLI"
117,123,115,117,1247500,"2012-03-26","KBLI"
117,119,117,117,706500,"2012-03-27","KBLI"
117,117,114,117,189000,"2012-03-28","KBLI"
117,118,117,117,154500,"2012-03-29","KBLI"
118,121,118,118,747500,"2012-03-30","KBLI"
118,120,117,118,1039000,"2012-04-02","KBLI"
118,118,118,118,0,"2012-04-03","KBLI"
115,119,115,115,3327000,"2012-04-04","KBLI"
116,116,113,116,1488500,"2012-04-05","KBLI"
116,116,112,116,134000,"2012-04-09","KBLI"
118,132,115,118,19525000,"2012-04-10","KBLI"
116,121,115,116,1873000,"2012-04-11","KBLI"
117,117,115,117,259500,"2012-04-12","KBLI"
120,121,118,120,2882000,"2012-04-13","KBLI"
120,120,119,120,307000,"2012-04-16","KBLI"
122,123,121,122,3135000,"2012-04-17","KBLI"
122,124,122,122,6471000,"2012-04-18","KBLI"
136,139,123,136,31176000,"2012-04-19","KBLI"
138,143,136,138,12910000,"2012-04-20","KBLI"
127,136,125,127,2421500,"2012-04-23","KBLI"
130,130,126,130,268000,"2012-04-24","KBLI"
127,129,127,127,217500,"2012-04-25","KBLI"
130,130,126,130,708000,"2012-04-26","KBLI"
134,135,128,134,4803000,"2012-04-27","KBLI"
148,158,132,148,36410000,"2012-04-30","KBLI"
165,170,145,165,52560500,"2012-05-01","KBLI"
165,170,145,165,2,"2012-05-02","KBLI"
167,172,160,167,22699000,"2012-05-03","KBLI"
165,173,165,165,8726000,"2012-05-04","KBLI"
164,169,160,164,5876000,"2012-05-07","KBLI"
165,169,163,165,4137500,"2012-05-08","KBLI"
159,166,158,159,2418000,"2012-05-09","KBLI"
150,160,150,150,2492000,"2012-05-10","KBLI"
145,154,143,145,7173500,"2012-05-11","KBLI"
136,146,135,136,2780500,"2012-05-14","KBLI"
147,153,132,147,2966000,"2012-05-15","KBLI"
140,149,135,140,1220500,"2012-05-16","KBLI"
145,145,139,145,1098000,"2012-05-21","KBLI"
149,155,143,149,4511000,"2012-05-22","KBLI"
145,149,145,145,601500,"2012-05-23","KBLI"
141,149,132,141,604000,"2012-05-24","KBLI"
135,138,134,135,808500,"2012-05-25","KBLI"
136,136,135,136,68000,"2012-05-28","KBLI"
134,139,132,134,790500,"2012-05-29","KBLI"
150,160,136,150,25731500,"2012-05-30","KBLI"
140,150,139,140,5197000,"2012-05-31","KBLI"
138,143,135,138,2224500,"2012-06-01","KBLI"
135,140,132,135,4001500,"2012-06-04","KBLI"
135,144,133,135,7445500,"2012-06-05","KBLI"
136,139,135,136,2348500,"2012-06-06","KBLI"
134,140,134,134,823000,"2012-06-07","KBLI"
132,138,132,132,162000,"2012-06-08","KBLI"
136,139,132,136,300500,"2012-06-11","KBLI"
127,136,126,127,1054000,"2012-06-12","KBLI"
127,130,116,127,2622500,"2012-06-13","KBLI"
129,130,125,129,1451000,"2012-06-14","KBLI"
129,129,126,129,546000,"2012-06-15","KBLI"
129,131,129,129,340500,"2012-06-18","KBLI"
130,130,126,130,91000,"2012-06-19","KBLI"
130,132,127,130,222000,"2012-06-20","KBLI"
130,131,126,130,233500,"2012-06-21","KBLI"
128,129,126,128,446500,"2012-06-22","KBLI"
128,135,127,128,105500,"2012-06-25","KBLI"
128,129,128,128,63000,"2012-06-26","KBLI"
128,129,127,128,690000,"2012-06-27","KBLI"
128,132,128,130,1299000,"2012-06-28","KBLI"
130,131,126,127,596000,"2012-06-29","KBLI"
132,134,127,132,136000,"2012-07-02","KBLI"
131,131,128,131,131500,"2012-07-03","KBLI"
133,133,130,133,239500,"2012-07-04","KBLI"
133,133,128,133,253000,"2012-07-05","KBLI"
135,135,128,135,870500,"2012-07-06","KBLI"
135,137,134,135,1089500,"2012-07-09","KBLI"
136,136,134,136,430500,"2012-07-10","KBLI"
139,142,134,139,816000,"2012-07-11","KBLI"
138,138,134,138,802500,"2012-07-12","KBLI"
140,140,135,140,51500,"2012-07-13","KBLI"
142,145,139,142,2445000,"2012-07-16","KBLI"
138,142,137,138,1552500,"2012-07-17","KBLI"
140,140,137,140,757500,"2012-07-18","KBLI"
137,139,137,137,90000,"2012-07-19","KBLI"
140,140,134,140,702500,"2012-07-20","KBLI"
133,139,133,133,178500,"2012-07-23","KBLI"
132,134,132,132,131000,"2012-07-24","KBLI"
140,145,134,140,2113500,"2012-07-25","KBLI"
181,184,139,181,65596000,"2012-07-26","KBLI"
180,189,174,180,35429000,"2012-07-27","KBLI"
197,197,179,197,35355500,"2012-07-30","KBLI"
192,200,188,192,18335500,"2012-07-31","KBLI"
187,195,187,187,5267000,"2012-08-01","KBLI"
181,187,181,181,6004500,"2012-08-02","KBLI"
185,185,175,185,1700500,"2012-08-03","KBLI"
179,185,178,179,987500,"2012-08-06","KBLI"
185,188,179,185,3990000,"2012-08-07","KBLI"
194,198,184,194,16919500,"2012-08-08","KBLI"
191,198,191,191,2993500,"2012-08-09","KBLI"
190,193,188,190,554500,"2012-08-10","KBLI"
190,191,181,190,682500,"2012-08-13","KBLI"
191,191,184,191,1254500,"2012-08-14","KBLI"
215,220,191,215,27925500,"2012-08-15","KBLI"
210,225,205,210,9581000,"2012-08-16","KBLI"
210,215,205,210,2380000,"2012-08-23","KBLI"
210,215,205,210,1552500,"2012-08-24","KBLI"
205,210,205,205,461500,"2012-08-27","KBLI"
215,230,210,215,13963500,"2012-08-28","KBLI"
215,245,210,215,37050500,"2012-08-29","KBLI"
230,240,215,230,23032500,"2012-08-30","KBLI"
230,240,225,230,14626500,"2012-08-31","KBLI"
225,235,225,225,3844000,"2012-09-03","KBLI"
220,230,215,220,5049000,"2012-09-04","KBLI"
205,220,205,205,8131500,"2012-09-05","KBLI"
210,215,200,210,4970500,"2012-09-06","KBLI"
205,210,205,205,2236500,"2012-09-07","KBLI"
197,205,194,197,7038000,"2012-09-10","KBLI"
195,195,192,195,1949500,"2012-09-11","KBLI"
200,205,195,200,3542500,"2012-09-12","KBLI"
198,205,198,198,1009000,"2012-09-13","KBLI"
199,205,199,199,2639000,"2012-09-14","KBLI"
215,220,200,215,8350000,"2012-09-17","KBLI"
205,225,205,205,14688500,"2012-09-18","KBLI"
210,220,205,210,4560000,"2012-09-19","KBLI"
215,235,205,215,18198000,"2012-09-20","KBLI"
220,220,215,220,4357500,"2012-09-21","KBLI"
210,220,205,210,3946000,"2012-09-24","KBLI"
210,210,205,210,2967500,"2012-09-25","KBLI"
200,210,199,200,5889000,"2012-09-26","KBLI"
210,215,200,210,2729000,"2012-09-27","KBLI"
210,210,205,210,1159500,"2012-09-28","KBLI"
205,205,200,205,1271000,"2012-10-01","KBLI"
210,220,205,210,6688000,"2012-10-02","KBLI"
210,210,205,210,1334500,"2012-10-03","KBLI"
210,225,205,210,12505500,"2012-10-04","KBLI"
215,220,210,215,3992000,"2012-10-05","KBLI"
205,220,200,205,5134000,"2012-10-08","KBLI"
205,210,205,205,3331000,"2012-10-09","KBLI"
205,210,200,205,3120500,"2012-10-10","KBLI"
205,210,200,205,2449500,"2012-10-11","KBLI"
205,205,200,205,7325000,"2012-10-12","KBLI"
205,205,200,205,1226000,"2012-10-15","KBLI"
205,205,200,205,436500,"2012-10-16","KBLI"
205,205,200,205,2417500,"2012-10-17","KBLI"
198,205,198,198,3575500,"2012-10-18","KBLI"
200,205,195,200,2067500,"2012-10-19","KBLI"
199,200,199,199,1013500,"2012-10-22","KBLI"
205,205,198,205,2027000,"2012-10-23","KBLI"
205,205,200,205,2136500,"2012-10-24","KBLI"
215,215,200,215,10919000,"2012-10-25","KBLI"
205,220,200,205,17353500,"2012-10-29","KBLI"
205,205,198,205,7901000,"2012-10-30","KBLI"
200,205,198,200,4098000,"2012-10-31","KBLI"
198,200,198,198,1334500,"2012-11-01","KBLI"
198,200,196,198,1691500,"2012-11-02","KBLI"
197,200,196,197,2226000,"2012-11-05","KBLI"
197,198,195,197,1034500,"2012-11-06","KBLI"
198,199,196,198,1244000,"2012-11-07","KBLI"
200,210,195,200,6583500,"2012-11-08","KBLI"
205,205,200,205,1907000,"2012-11-09","KBLI"
199,205,199,199,1314500,"2012-11-12","KBLI"
200,205,200,200,7194000,"2012-11-13","KBLI"
215,230,205,215,68043000,"2012-11-14","KBLI"
220,230,215,220,18528500,"2012-11-19","KBLI"
225,235,220,225,16486000,"2012-11-20","KBLI"
210,225,205,210,7990500,"2012-11-21","KBLI"
210,215,205,210,2434500,"2012-11-22","KBLI"
205,215,205,205,1519000,"2012-11-23","KBLI"
210,210,205,210,1974000,"2012-11-26","KBLI"
210,210,205,210,1084500,"2012-11-27","KBLI"
205,210,200,205,1594000,"2012-11-28","KBLI"
205,210,200,205,1090500,"2012-11-29","KBLI"
205,210,200,205,1821000,"2012-11-30","KBLI"
205,210,205,205,1710500,"2012-12-03","KBLI"
210,220,205,210,4507000,"2012-12-04","KBLI"
215,220,210,215,3677000,"2012-12-05","KBLI"
215,220,215,215,2911000,"2012-12-06","KBLI"
215,215,210,215,584000,"2012-12-07","KBLI"
210,215,205,210,929500,"2012-12-10","KBLI"
205,210,205,205,2904000,"2012-12-11","KBLI"
200,205,199,200,11648500,"2012-12-12","KBLI"
199,205,198,199,2860000,"2012-12-13","KBLI"
199,205,198,199,3008500,"2012-12-14","KBLI"
199,200,199,199,616000,"2012-12-17","KBLI"
200,205,199,200,1063000,"2012-12-18","KBLI"
197,200,196,197,1393500,"2012-12-19","KBLI"
196,200,195,196,1441000,"2012-12-20","KBLI"
191,196,187,191,3709500,"2012-12-21","KBLI"
188,191,182,188,3,"2012-12-26","KBLI"
191,192,182,191,896000,"2012-12-27","KBLI"
187,191,186,187,580500,"2012-12-28","KBLI"
186,192,185,186,736500,"2013-01-02","KBLI"
191,193,184,191,2537500,"2013-01-03","KBLI"
193,195,190,193,791000,"2013-01-04","KBLI"
189,195,189,189,1011000,"2013-01-07","KBLI"
191,192,189,191,982500,"2013-01-08","KBLI"
187,191,187,187,800500,"2013-01-09","KBLI"
188,190,187,188,788000,"2013-01-10","KBLI"
194,200,188,194,4873500,"2013-01-11","KBLI"
196,199,190,196,2832000,"2013-01-14","KBLI"
195,198,195,195,1564500,"2013-01-15","KBLI"
196,198,194,196,386500,"2013-01-16","KBLI"
196,198,194,196,172000,"2013-01-17","KBLI"
193,198,193,193,1382000,"2013-01-18","KBLI"
197,197,194,197,982500,"2013-01-21","KBLI"
197,197,197,197,0,"2013-01-22","KBLI"
197,198,195,197,1308000,"2013-01-23","KBLI"
200,205,195,200,11725000,"2013-01-25","KBLI"
205,210,199,205,7244500,"2013-01-28","KBLI"
205,210,200,205,3583500,"2013-01-29","KBLI"
200,205,199,200,3872500,"2013-01-30","KBLI"
205,210,200,205,5985000,"2013-01-31","KBLI"
200,205,200,200,2361000,"2013-02-01","KBLI"
200,205,199,200,2836500,"2013-02-04","KBLI"
198,205,198,198,2246500,"2013-02-05","KBLI"
198,205,198,198,1152500,"2013-02-06","KBLI"
196,198,195,196,1999500,"2013-02-07","KBLI"
197,198,195,197,398000,"2013-02-08","KBLI"
196,196,194,196,559000,"2013-02-11","KBLI"
196,199,194,196,893500,"2013-02-12","KBLI"
198,199,195,198,737000,"2013-02-13","KBLI"
196,200,195,196,908000,"2013-02-14","KBLI"
196,197,195,196,787500,"2013-02-15","KBLI"
195,198,194,195,979000,"2013-02-18","KBLI"
194,195,193,194,808500,"2013-02-19","KBLI"
192,195,192,192,943000,"2013-02-20","KBLI"
191,193,191,191,1301500,"2013-02-21","KBLI"
190,193,190,190,664500,"2013-02-22","KBLI"
191,195,190,191,2091000,"2013-02-25","KBLI"
197,199,190,197,4005500,"2013-02-26","KBLI"
215,220,199,215,34015000,"2013-02-27","KBLI"
210,220,205,210,12922000,"2013-02-28","KBLI"
210,215,205,210,12345500,"2013-03-01","KBLI"
205,215,200,205,8055500,"2013-03-04","KBLI"
205,210,200,205,3569500,"2013-03-05","KBLI"
205,210,200,205,3884500,"2013-03-06","KBLI"
210,220,205,210,23832000,"2013-03-07","KBLI"
210,215,205,210,8605000,"2013-03-08","KBLI"
210,215,210,210,2938500,"2013-03-11","KBLI"
205,210,205,205,2715000,"2013-03-13","KBLI"
210,210,200,210,5180000,"2013-03-14","KBLI"
230,240,210,230,59203000,"2013-03-15","KBLI"
235,255,220,235,76442000,"2013-03-18","KBLI"
240,250,240,240,18925000,"2013-03-19","KBLI"
255,255,240,255,18029500,"2013-03-20","KBLI"
250,260,245,250,20734000,"2013-03-21","KBLI"
240,250,240,240,10881000,"2013-03-22","KBLI"
235,250,235,235,6671500,"2013-03-25","KBLI"
250,250,235,250,3342000,"2013-03-26","KBLI"
245,250,240,245,13792000,"2013-03-27","KBLI"
260,270,240,260,65837000,"2013-03-28","KBLI"
275,275,260,275,30003000,"2013-04-01","KBLI"
305,310,275,305,105894000,"2013-04-02","KBLI"
295,310,290,295,2,"2013-04-03","KBLI"
290,295,280,290,16853500,"2013-04-04","KBLI"
285,300,285,285,13288500,"2013-04-05","KBLI"
300,310,285,300,63905500,"2013-04-08","KBLI"
295,310,290,295,47252500,"2013-04-09","KBLI"
290,300,285,290,9027500,"2013-04-10","KBLI"
290,300,285,290,17714500,"2013-04-11","KBLI"
295,300,285,295,15347500,"2013-04-12","KBLI"
290,300,290,290,3861500,"2013-04-15","KBLI"
300,315,280,300,68461000,"2013-04-16","KBLI"
315,325,300,315,78345000,"2013-04-17","KBLI"
315,320,310,315,16493000,"2013-04-18","KBLI"
310,315,305,310,10478000,"2013-04-19","KBLI"
310,310,300,305,10737000,"2013-04-22","KBLI"
305,305,305,305,0,"2013-04-23","KBLI"
290,305,290,305,12614000,"2013-04-24","KBLI"
305,310,295,295,7788000,"2013-04-25","KBLI"
295,300,290,295,8823000,"2013-04-26","KBLI"
300,300,290,290,6705500,"2013-04-29","KBLI"
290,290,265,270,3,"2013-04-30","KBLI"
270,275,260,275,10188000,"2013-05-01","KBLI"
275,275,260,265,7554000,"2013-05-02","KBLI"
265,270,245,255,11540500,"2013-05-03","KBLI"
255,260,245,260,6893000,"2013-05-06","KBLI"
260,275,255,270,12344000,"2013-05-07","KBLI"
270,275,265,275,14782000,"2013-05-08","KBLI"
275,285,270,275,7638500,"2013-05-10","KBLI"
275,275,265,265,2791000,"2013-05-13","KBLI"
270,270,255,260,2399500,"2013-05-14","KBLI"
265,265,255,255,5152000,"2013-05-15","KBLI"
255,260,255,255,1019000,"2013-05-16","KBLI"
260,260,255,260,1115500,"2013-05-17","KBLI"
260,265,255,255,2520000,"2013-05-20","KBLI"
255,260,245,245,9353500,"2013-05-21","KBLI"
250,280,250,280,3,"2013-05-22","KBLI"
280,285,255,260,3,"2013-05-23","KBLI"
265,275,265,275,11870000,"2013-05-24","KBLI"
275,275,265,270,9567000,"2013-05-27","KBLI"
270,280,265,275,8101000,"2013-05-28","KBLI"
275,290,275,290,3,"2013-05-29","KBLI"
290,295,280,280,18366000,"2013-05-30","KBLI"
290,295,280,285,11963500,"2013-05-31","KBLI"
285,285,270,270,3,"2013-06-03","KBLI"
275,285,270,280,10172500,"2013-06-04","KBLI"
275,275,270,270,3086500,"2013-06-05","KBLI"
270,275,265,265,14103000,"2013-06-07","KBLI"
270,270,255,265,5413000,"2013-06-10","KBLI"
260,265,255,260,18241000,"2013-06-11","KBLI"
260,260,245,255,9420500,"2013-06-12","KBLI"
255,255,245,250,2197500,"2013-06-13","KBLI"
255,260,250,255,6170500,"2013-06-14","KBLI"
255,260,250,255,6155000,"2013-06-17","KBLI"
255,275,255,270,3,"2013-06-18","KBLI"
270,270,255,255,3,"2013-06-19","KBLI"
255,255,245,250,2032000,"2013-06-20","KBLI"
240,250,235,245,4477500,"2013-06-21","KBLI"
250,260,245,250,4102500,"2013-06-24","KBLI"
250,255,240,250,7956000,"2013-06-25","KBLI"
250,255,245,245,2086500,"2013-06-26","KBLI"
250,255,245,245,1949000,"2013-06-27","KBLI"
250,260,245,250,3562500,"2013-06-28","KBLI"
255,260,250,250,670000,"2013-07-01","KBLI"
250,260,250,255,5765000,"2013-07-02","KBLI"
255,255,245,245,2322000,"2013-07-03","KBLI"
245,250,240,245,622500,"2013-07-04","KBLI"
245,250,240,245,848500,"2013-07-05","KBLI"
240,245,225,235,1607000,"2013-07-08","KBLI"
235,240,220,225,1887000,"2013-07-09","KBLI"
225,240,225,240,2143000,"2013-07-10","KBLI"
240,240,230,240,402000,"2013-07-11","KBLI"
235,245,235,240,1204000,"2013-07-12","KBLI"
240,240,235,235,463000,"2013-07-15","KBLI"
235,240,235,235,770500,"2013-07-16","KBLI"
240,245,235,240,614500,"2013-07-17","KBLI"
245,250,235,250,1184500,"2013-07-18","KBLI"
250,250,245,245,380000,"2013-07-19","KBLI"
245,245,235,235,228000,"2013-07-22","KBLI"
240,245,235,235,174000,"2013-07-23","KBLI"
240,240,230,235,357500,"2013-07-24","KBLI"
235,235,230,235,848500,"2013-07-25","KBLI"
235,235,230,230,477000,"2013-07-26","KBLI"
230,230,225,230,598000,"2013-07-29","KBLI"
230,235,225,225,825500,"2013-07-30","KBLI"
225,225,210,220,1949000,"2013-07-31","KBLI"
220,220,215,220,731000,"2013-08-01","KBLI"
215,225,215,220,596500,"2013-08-02","KBLI"
215,220,215,220,456500,"2013-08-12","KBLI"
220,240,220,235,1675000,"2013-08-13","KBLI"
235,240,230,240,582500,"2013-08-14","KBLI"
235,240,230,235,36500,"2013-08-15","KBLI"
235,235,220,220,1327000,"2013-08-16","KBLI"
225,225,210,215,887500,"2013-08-19","KBLI"
215,215,196,210,751000,"2013-08-20","KBLI"
210,210,195,200,2800500,"2013-08-21","KBLI"
199,205,190,190,2053000,"2013-08-22","KBLI"
190,196,190,195,204500,"2013-08-23","KBLI"
200,200,192,195,62500,"2013-08-26","KBLI"
190,195,188,190,633500,"2013-08-27","KBLI"
190,194,176,194,891500,"2013-08-28","KBLI"
195,197,190,197,892000,"2013-08-29","KBLI"
199,199,185,185,635000,"2013-08-30","KBLI"
193,193,172,172,955000,"2013-09-02","KBLI"
163,180,163,180,2203000,"2013-09-03","KBLI"
180,180,172,180,32500,"2013-09-04","KBLI"
182,185,175,176,14500,"2013-09-05","KBLI"
175,183,174,183,16500,"2013-09-06","KBLI"
185,185,183,185,57500,"2013-09-09","KBLI"
185,191,183,188,1650000,"2013-09-10","KBLI"
191,193,186,188,232500,"2013-09-11","KBLI"
182,189,182,188,422000,"2013-09-12","KBLI"
182,188,182,187,149000,"2013-09-13","KBLI"
182,193,182,188,751000,"2013-09-16","KBLI"
190,197,186,186,9334500,"2013-09-17","KBLI"
186,194,185,189,1445500,"2013-09-18","KBLI"
188,195,188,188,7520000,"2013-09-19","KBLI"
186,192,186,188,852000,"2013-09-20","KBLI"
185,187,185,187,172000,"2013-09-23","KBLI"
186,190,185,185,867000,"2013-09-24","KBLI"
185,185,180,181,392500,"2013-09-25","KBLI"
183,183,178,181,147500,"2013-09-26","KBLI"
181,182,180,182,184500,"2013-09-27","KBLI"
180,182,174,175,288000,"2013-09-30","KBLI"
174,180,174,180,614500,"2013-10-01","KBLI"
180,184,179,182,302000,"2013-10-02","KBLI"
182,182,180,182,166500,"2013-10-03","KBLI"
184,184,175,177,669000,"2013-10-04","KBLI"
180,180,174,177,468500,"2013-10-07","KBLI"
176,179,174,176,489000,"2013-10-08","KBLI"
179,187,179,184,2262000,"2013-10-09","KBLI"
188,188,181,186,733000,"2013-10-10","KBLI"
188,190,183,187,408000,"2013-10-11","KBLI"
187,187,185,185,289500,"2013-10-16","KBLI"
188,188,185,187,510500,"2013-10-17","KBLI"
186,191,185,187,3179000,"2013-10-18","KBLI"
187,191,187,188,309500,"2013-10-21","KBLI"
185,186,184,184,213500,"2013-10-22","KBLI"
187,188,185,188,65500,"2013-10-23","KBLI"
189,190,185,187,1604000,"2013-10-24","KBLI"
188,205,187,200,17338500,"2013-10-25","KBLI"
200,205,196,199,2140000,"2013-10-28","KBLI"
198,198,195,197,1714500,"2013-10-29","KBLI"
196,196,188,190,4101000,"2013-10-30","KBLI"
190,190,182,186,765500,"2013-10-31","KBLI"
185,186,176,177,2142000,"2013-11-01","KBLI"
177,180,176,177,441500,"2013-11-04","KBLI"
177,178,175,175,1227000,"2013-11-06","KBLI"
178,178,175,178,802500,"2013-11-07","KBLI"
175,177,174,174,494000,"2013-11-08","KBLI"
176,177,173,177,107500,"2013-11-11","KBLI"
176,176,167,168,2611500,"2013-11-12","KBLI"
166,166,161,165,1161000,"2013-11-13","KBLI"
165,167,163,164,246500,"2013-11-14","KBLI"
164,171,164,169,1023500,"2013-11-15","KBLI"
170,174,164,165,2653000,"2013-11-18","KBLI"
167,168,162,168,425000,"2013-11-19","KBLI"
168,168,161,161,345500,"2013-11-20","KBLI"
160,161,159,160,359500,"2013-11-21","KBLI"
160,161,158,159,486000,"2013-11-22","KBLI"
160,160,154,157,513000,"2013-11-25","KBLI"
160,160,152,154,144000,"2013-11-26","KBLI"
154,159,145,150,1307500,"2013-11-27","KBLI"
152,152,149,150,27000,"2013-11-28","KBLI"
150,151,150,151,50500,"2013-11-29","KBLI"
152,155,152,155,69500,"2013-12-02","KBLI"
154,157,152,157,76500,"2013-12-03","KBLI"
154,156,152,152,110000,"2013-12-04","KBLI"
152,152,152,152,7000,"2013-12-05","KBLI"
151,154,150,150,51000,"2013-12-06","KBLI"
147,156,147,156,147000,"2013-12-09","KBLI"
155,155,150,151,61000,"2013-12-10","KBLI"
151,151,146,150,161000,"2013-12-11","KBLI"
147,150,144,150,122000,"2013-12-12","KBLI"
145,150,141,150,94000,"2013-12-13","KBLI"
141,141,141,141,500,"2013-12-16","KBLI"
144,147,142,144,53500,"2013-12-17","KBLI"
141,143,141,143,179500,"2013-12-18","KBLI"
144,150,142,149,363500,"2013-12-19","KBLI"
149,149,141,141,215000,"2013-12-20","KBLI"
141,142,140,140,43000,"2013-12-23","KBLI"
140,147,139,147,75500,"2013-12-24","KBLI"
145,145,145,145,15000,"2013-12-27","KBLI"
145,145,140,142,25000,"2013-12-30","KBLI"
143,143,142,142,2500,"2014-01-02","KBLI"
141,150,140,150,20500,"2014-01-03","KBLI"
142,142,142,142,1700,"2014-01-06","KBLI"
142,142,130,138,133000,"2014-01-07","KBLI"
138,138,137,138,116800,"2014-01-08","KBLI"
137,139,136,137,462100,"2014-01-09","KBLI"
135,138,134,138,58500,"2014-01-10","KBLI"
139,143,139,141,2586500,"2014-01-13","KBLI"
140,143,137,137,674200,"2014-01-15","KBLI"
139,139,134,134,361900,"2014-01-16","KBLI"
138,138,127,129,2404800,"2014-01-17","KBLI"
131,135,129,130,1068500,"2014-01-20","KBLI"
131,136,131,133,1474100,"2014-01-21","KBLI"
135,137,133,134,1365000,"2014-01-22","KBLI"
134,137,134,135,512000,"2014-01-23","KBLI"
136,136,133,136,288600,"2014-01-24","KBLI"
135,135,130,130,420400,"2014-01-27","KBLI"
132,135,130,131,40800,"2014-01-28","KBLI"
132,132,128,128,971200,"2014-01-29","KBLI"
128,129,126,128,1077000,"2014-01-30","KBLI"
130,130,123,125,645500,"2014-02-03","KBLI"
125,127,122,125,1459000,"2014-02-04","KBLI"
126,129,125,128,229800,"2014-02-05","KBLI"
128,130,126,128,820100,"2014-02-06","KBLI"
127,129,120,124,3062100,"2014-02-07","KBLI"
126,129,123,127,602900,"2014-02-10","KBLI"
128,128,125,126,153900,"2014-02-11","KBLI"
127,133,126,133,1795800,"2014-02-12","KBLI"
132,143,131,142,6790500,"2014-02-13","KBLI"
147,147,139,143,2367300,"2014-02-14","KBLI"
144,148,142,142,3297600,"2014-02-17","KBLI"
149,149,137,139,1882800,"2014-02-18","KBLI"
140,140,137,139,127100,"2014-02-19","KBLI"
139,140,136,140,409600,"2014-02-20","KBLI"
145,145,137,138,462900,"2014-02-21","KBLI"
141,141,137,137,282800,"2014-02-24","KBLI"
138,138,130,136,2025300,"2014-02-25","KBLI"
137,137,130,132,1043900,"2014-02-26","KBLI"
132,151,131,144,5519000,"2014-02-27","KBLI"
149,150,140,150,5384100,"2014-02-28","KBLI"
158,158,147,153,5746300,"2014-03-03","KBLI"
153,158,150,157,1309600,"2014-03-04","KBLI"
154,157,152,152,820500,"2014-03-05","KBLI"
152,153,151,151,133200,"2014-03-06","KBLI"
151,157,147,157,1188800,"2014-03-07","KBLI"
157,172,155,172,11931400,"2014-03-10","KBLI"
171,175,169,170,7654100,"2014-03-11","KBLI"
170,171,167,171,703700,"2014-03-12","KBLI"
170,170,167,168,323800,"2014-03-13","KBLI"
170,170,168,168,119100,"2014-03-14","KBLI"
169,170,165,168,422500,"2014-03-17","KBLI"
168,178,168,176,1416800,"2014-03-18","KBLI"
177,179,172,177,837000,"2014-03-19","KBLI"
174,177,167,168,562000,"2014-03-20","KBLI"
170,173,169,169,2798200,"2014-03-21","KBLI"
171,180,170,179,4935900,"2014-03-24","KBLI"
180,183,169,175,3368900,"2014-03-25","KBLI"
176,176,171,171,52800,"2014-03-26","KBLI"
171,177,167,168,1245800,"2014-03-27","KBLI"
167,172,162,169,828400,"2014-03-28","KBLI"
170,172,170,172,1535200,"2014-04-01","KBLI"
170,173,168,168,459800,"2014-04-02","KBLI"
170,170,168,168,580600,"2014-04-03","KBLI"
168,169,165,166,105100,"2014-04-04","KBLI"
166,166,162,166,461300,"2014-04-07","KBLI"
160,170,160,170,249600,"2014-04-08","KBLI"
170,170,170,170,0,"2014-04-09","KBLI"
170,170,155,168,916700,"2014-04-10","KBLI"
160,162,149,153,2498800,"2014-04-11","KBLI"
160,160,150,153,217600,"2014-04-14","KBLI"
157,157,150,150,1178700,"2014-04-15","KBLI"
157,158,150,157,350200,"2014-04-16","KBLI"
157,157,150,150,895100,"2014-04-17","KBLI"
155,155,150,150,55600,"2014-04-21","KBLI"
155,155,150,150,170000,"2014-04-22","KBLI"
150,150,146,150,98700,"2014-04-23","KBLI"
150,150,141,148,370000,"2014-04-24","KBLI"
147,148,145,145,219400,"2014-04-25","KBLI"
145,150,142,142,325100,"2014-04-28","KBLI"
150,150,143,149,310400,"2014-04-29","KBLI"
148,149,143,147,1166700,"2014-04-30","KBLI"
147,147,142,144,77500,"2014-05-02","KBLI"
148,148,140,144,777000,"2014-05-05","KBLI"
149,149,137,137,402700,"2014-05-06","KBLI"
139,140,136,139,41000,"2014-05-07","KBLI"
137,143,135,136,136100,"2014-05-08","KBLI"
140,140,135,136,42700,"2014-05-09","KBLI"
140,140,135,135,242300,"2014-05-12","KBLI"
135,137,134,136,271600,"2014-05-13","KBLI"
136,143,135,138,1134900,"2014-05-14","KBLI"
148,148,137,137,121500,"2014-05-16","KBLI"
137,140,134,137,145800,"2014-05-19","KBLI"
136,137,134,136,148900,"2014-05-20","KBLI"
138,138,136,138,75500,"2014-05-21","KBLI"
137,138,136,137,42900,"2014-05-22","KBLI"
137,138,135,137,15900,"2014-05-23","KBLI"
134,138,132,134,141700,"2014-05-26","KBLI"
134,136,133,134,449900,"2014-05-28","KBLI"
133,134,132,133,47800,"2014-05-30","KBLI"
136,136,135,136,13300,"2014-06-02","KBLI"
140,146,134,140,995200,"2014-06-03","KBLI"
147,157,141,147,11177100,"2014-06-04","KBLI"
155,155,146,151,1711000,"2014-06-05","KBLI"
149,153,147,149,1450800,"2014-06-06","KBLI"
144,149,144,144,1244200,"2014-06-09","KBLI"
150,150,144,150,7106600,"2014-06-10","KBLI"
147,152,145,147,3782200,"2014-06-11","KBLI"
151,155,148,151,7214500,"2014-06-12","KBLI"
151,153,148,151,2708800,"2014-06-13","KBLI"
155,160,150,155,3224700,"2014-06-16","KBLI"
156,158,154,156,5358000,"2014-06-17","KBLI"
160,163,156,160,7391500,"2014-06-18","KBLI"
160,170,159,160,2797200,"2014-06-19","KBLI"
157,161,156,157,3443900,"2014-06-20","KBLI"
150,157,147,150,2266600,"2014-06-23","KBLI"
140,147,139,140,606600,"2014-06-24","KBLI"
135,140,134,135,810600,"2014-06-25","KBLI"
136,140,135,136,411500,"2014-06-26","KBLI"
135,137,134,135,228000,"2014-06-27","KBLI"
138,139,136,138,672900,"2014-06-30","KBLI"
136,139,136,136,816200,"2014-07-01","KBLI"
136,137,135,136,239600,"2014-07-02","KBLI"
137,139,137,137,202600,"2014-07-03","KBLI"
137,141,136,137,346900,"2014-07-04","KBLI"
138,141,138,138,295300,"2014-07-07","KBLI"
137,139,136,137,1167100,"2014-07-08","KBLI"
137,137,137,137,0,"2014-07-09","KBLI"
138,139,135,138,684500,"2014-07-10","KBLI"
136,138,135,136,356500,"2014-07-11","KBLI"
135,136,134,135,306100,"2014-07-14","KBLI"
135,139,134,135,942800,"2014-07-15","KBLI"
134,136,133,134,1736500,"2014-07-16","KBLI"
133,137,133,133,802900,"2014-07-17","KBLI"
132,135,131,132,2459800,"2014-07-18","KBLI"
132,136,131,132,851300,"2014-07-21","KBLI"
135,135,131,135,9940700,"2014-07-22","KBLI"
133,138,133,133,3852300,"2014-07-23","KBLI"
134,136,133,134,4271700,"2014-07-24","KBLI"
134,134,132,134,4474300,"2014-07-25","KBLI"
133,134,131,133,2457100,"2014-08-04","KBLI"
133,135,132,133,788500,"2014-08-05","KBLI"
132,135,131,132,1292900,"2014-08-06","KBLI"
132,133,131,132,1332700,"2014-08-07","KBLI"
135,138,132,135,4279600,"2014-08-08","KBLI"
138,140,135,138,1140100,"2014-08-11","KBLI"
139,140,137,139,573100,"2014-08-12","KBLI"
146,148,136,146,7323900,"2014-08-13","KBLI"
145,149,141,145,2177300,"2014-08-14","KBLI"
141,143,141,141,369900,"2014-08-15","KBLI"
141,144,140,141,910100,"2014-08-18","KBLI"
143,145,139,143,2287100,"2014-08-19","KBLI"
143,146,143,143,553400,"2014-08-20","KBLI"
143,146,140,143,1492500,"2014-08-21","KBLI"
147,147,140,147,243500,"2014-08-22","KBLI"
140,147,140,140,530900,"2014-08-25","KBLI"
139,143,139,139,3433900,"2014-08-26","KBLI"
141,143,138,141,862700,"2014-08-27","KBLI"
140,143,140,140,9600,"2014-08-28","KBLI"
142,143,139,142,516900,"2014-08-29","KBLI"
143,143,141,143,151600,"2014-09-01","KBLI"
142,142,141,142,204200,"2014-09-02","KBLI"
140,144,140,140,168400,"2014-09-03","KBLI"
139,140,139,139,3382900,"2014-09-04","KBLI"
139,140,137,139,6063900,"2014-09-05","KBLI"
137,139,137,137,2329700,"2014-09-08","KBLI"
136,137,135,136,1053600,"2014-09-09","KBLI"
135,137,134,135,924100,"2014-09-10","KBLI"
139,140,135,139,1380200,"2014-09-11","KBLI"
135,138,135,135,2523600,"2014-09-12","KBLI"
137,137,135,137,1079400,"2014-09-15","KBLI"
136,138,136,136,1411500,"2014-09-16","KBLI"
138,140,135,138,2717300,"2014-09-17","KBLI"
141,141,137,141,1680200,"2014-09-18","KBLI"
140,142,140,140,276400,"2014-09-19","KBLI"
139,140,139,139,188400,"2014-09-22","KBLI"
139,140,137,139,18000,"2014-09-23","KBLI"
137,138,137,137,1513500,"2014-09-24","KBLI"
138,138,137,138,1516200,"2014-09-25","KBLI"
136,138,136,136,1062700,"2014-09-26","KBLI"
139,139,134,139,198000,"2014-09-29","KBLI"
138,138,138,138,3000,"2014-09-30","KBLI"
138,139,136,138,151400,"2014-10-01","KBLI"
136,138,134,136,635900,"2014-10-02","KBLI"
136,140,135,136,6440900,"2014-10-03","KBLI"
137,140,135,137,1090200,"2014-10-06","KBLI"
140,140,136,140,435000,"2014-10-07","KBLI"
137,139,137,137,569000,"2014-10-08","KBLI"
139,140,138,139,476700,"2014-10-09","KBLI"
139,142,139,139,314000,"2014-10-10","KBLI"
138,139,137,138,30700,"2014-10-13","KBLI"
137,139,137,137,88400,"2014-10-14","KBLI"
137,138,137,137,393000,"2014-10-15","KBLI"
138,138,137,138,5000,"2014-10-16","KBLI"
140,140,137,140,70700,"2014-10-17","KBLI"
138,140,138,138,226800,"2014-10-20","KBLI"
140,140,140,140,2200,"2014-10-21","KBLI"
137,140,137,137,1428700,"2014-10-22","KBLI"
138,138,137,138,25100,"2014-10-23","KBLI"
136,137,135,136,539800,"2014-10-24","KBLI"
135,138,135,135,50800,"2014-10-27","KBLI"
137,137,134,137,152900,"2014-10-28","KBLI"
137,139,136,137,233600,"2014-10-29","KBLI"
136,138,134,136,524500,"2014-10-30","KBLI"
136,138,135,136,1000200,"2014-10-31","KBLI"
133,135,133,133,661600,"2014-11-03","KBLI"
132,133,132,132,494600,"2014-11-04","KBLI"
133,134,130,133,216500,"2014-11-05","KBLI"
132,132,131,132,386600,"2014-11-06","KBLI"
130,132,130,130,399500,"2014-11-07","KBLI"
130,130,127,130,70400,"2014-11-10","KBLI"
130,130,128,130,85600,"2014-11-11","KBLI"
129,130,129,129,95400,"2014-11-12","KBLI"
127,130,127,127,203200,"2014-11-13","KBLI"
125,127,125,125,695700,"2014-11-14","KBLI"
125,130,123,129,214700,"2014-11-17","KBLI"
129,149,125,129,9015100,"2014-11-18","KBLI"
139,140,130,139,6604200,"2014-11-19","KBLI"
140,145,137,140,2353200,"2014-11-20","KBLI"
139,142,136,139,114500,"2014-11-21","KBLI"
135,138,134,135,349100,"2014-11-24","KBLI"
135,137,134,135,305000,"2014-11-25","KBLI"
136,138,135,136,104400,"2014-11-26","KBLI"
136,143,136,136,614000,"2014-11-27","KBLI"
140,140,136,140,159800,"2014-11-28","KBLI"
140,147,140,146,1741400,"2014-12-01","KBLI"
147,148,144,144,701300,"2014-12-02","KBLI"
146,150,144,144,2091800,"2014-12-03","KBLI"
145,155,145,150,12694500,"2014-12-04","KBLI"
150,165,147,163,4732800,"2014-12-05","KBLI"
163,165,154,159,4831400,"2014-12-08","KBLI"
150,160,150,157,1389100,"2014-12-09","KBLI"
162,162,156,158,1207300,"2014-12-10","KBLI"
159,164,155,157,537100,"2014-12-11","KBLI"
158,158,151,157,29600,"2014-12-12","KBLI"
152,154,146,148,323600,"2014-12-15","KBLI"
148,148,137,145,673200,"2014-12-16","KBLI"
144,148,143,143,109700,"2014-12-17","KBLI"
148,148,140,142,169100,"2014-12-18","KBLI"
141,141,140,140,430400,"2014-12-19","KBLI"
139,141,135,139,702100,"2014-12-22","KBLI"
140,141,139,139,62500,"2014-12-23","KBLI"
140,145,137,137,552700,"2014-12-24","KBLI"
140,140,137,139,23400,"2014-12-29","KBLI"
139,142,138,139,522700,"2014-12-30","KBLI"
139,145,139,145,202200,"2015-01-02","KBLI"
145,145,140,140,326400,"2015-01-05","KBLI"
140,140,138,139,268100,"2015-01-06","KBLI"
139,140,138,140,673700,"2015-01-07","KBLI"
139,142,139,142,206300,"2015-01-08","KBLI"
139,140,138,140,198800,"2015-01-09","KBLI"
139,140,138,138,1113500,"2015-01-12","KBLI"
140,144,138,140,568000,"2015-01-13","KBLI"
140,141,135,136,307500,"2015-01-14","KBLI"
138,138,138,138,40200,"2015-01-15","KBLI"
139,143,138,139,645300,"2015-01-16","KBLI"
138,140,137,137,70000,"2015-01-19","KBLI"
135,136,134,136,115400,"2015-01-20","KBLI"
138,138,135,136,394500,"2015-01-21","KBLI"
138,138,136,136,55000,"2015-01-22","KBLI"
137,140,135,137,776900,"2015-01-23","KBLI"
135,137,133,134,1310600,"2015-01-26","KBLI"
135,135,134,134,433700,"2015-01-27","KBLI"
137,138,135,136,281600,"2015-01-28","KBLI"
135,135,131,135,417400,"2015-01-29","KBLI"
135,135,133,135,108200,"2015-01-30","KBLI"
136,136,135,136,94600,"2015-02-02","KBLI"
136,138,135,138,43500,"2015-02-03","KBLI"
135,137,135,137,69600,"2015-02-04","KBLI"
136,137,135,137,521200,"2015-02-05","KBLI"
135,138,135,138,716300,"2015-02-06","KBLI"
136,138,136,138,50100,"2015-02-09","KBLI"
135,138,135,138,572500,"2015-02-10","KBLI"
136,138,135,138,483200,"2015-02-11","KBLI"
135,138,135,138,254500,"2015-02-12","KBLI"
138,138,138,138,30000,"2015-02-13","KBLI"
135,138,135,138,75000,"2015-02-16","KBLI"
135,136,132,135,1277900,"2015-02-17","KBLI"
138,138,135,135,100100,"2015-02-18","KBLI"
138,138,135,135,13200,"2015-02-20","KBLI"
135,135,135,135,50300,"2015-02-23","KBLI"
135,138,135,136,199800,"2015-02-24","KBLI"
138,138,138,138,11500,"2015-02-25","KBLI"
136,138,135,138,311800,"2015-02-26","KBLI"
136,139,136,138,227300,"2015-02-27","KBLI"
138,138,135,138,216400,"2015-03-02","KBLI"
139,142,139,142,407800,"2015-03-03","KBLI"
142,144,140,143,267800,"2015-03-04","KBLI"
140,142,139,140,282500,"2015-03-05","KBLI"
140,145,137,140,510200,"2015-03-06","KBLI"
140,142,140,141,1081200,"2015-03-09","KBLI"
141,144,140,143,650600,"2015-03-10","KBLI"
143,145,140,141,654500,"2015-03-11","KBLI"
141,142,141,142,76000,"2015-03-12","KBLI"
140,142,140,142,75200,"2015-03-13","KBLI"
141,142,140,141,348700,"2015-03-16","KBLI"
141,141,139,140,278500,"2015-03-17","KBLI"
140,140,139,139,185800,"2015-03-18","KBLI"
138,140,138,139,129200,"2015-03-19","KBLI"
139,140,136,139,136500,"2015-03-20","KBLI"
138,139,138,138,171400,"2015-03-23","KBLI"
138,138,135,137,188000,"2015-03-24","KBLI"
138,138,134,137,658000,"2015-03-25","KBLI"
137,137,135,137,348500,"2015-03-26","KBLI"
135,137,135,137,147300,"2015-03-27","KBLI"
136,142,136,140,2440200,"2015-03-30","KBLI"
144,144,135,139,1325000,"2015-03-31","KBLI"
136,139,135,138,337100,"2015-04-01","KBLI"
138,139,135,138,191200,"2015-04-02","KBLI"
139,141,136,140,133700,"2015-04-06","KBLI"
138,145,137,139,102100,"2015-04-07","KBLI"
140,144,137,137,170100,"2015-04-08","KBLI"
140,140,137,139,60100,"2015-04-09","KBLI"
137,139,135,138,692700,"2015-04-10","KBLI"
136,139,135,136,1072200,"2015-04-13","KBLI"
138,141,134,137,334500,"2015-04-14","KBLI"
134,135,134,135,63300,"2015-04-15","KBLI"
134,137,132,134,185300,"2015-04-16","KBLI"
136,136,135,135,5200,"2015-04-17","KBLI"
135,135,133,135,9200,"2015-04-20","KBLI"
135,135,131,134,56400,"2015-04-21","KBLI"
134,134,132,134,37400,"2015-04-22","KBLI"
134,142,132,136,873700,"2015-04-23","KBLI"
136,141,135,137,209300,"2015-04-24","KBLI"
135,138,128,131,512900,"2015-04-27","KBLI"
128,135,122,133,508700,"2015-04-28","KBLI"
134,134,124,127,545600,"2015-04-29","KBLI"
125,126,125,125,66000,"2015-04-30","KBLI"
124,124,123,123,220800,"2015-05-04","KBLI"
123,127,123,125,768900,"2015-05-05","KBLI"
125,128,124,128,153100,"2015-05-06","KBLI"
128,129,125,128,111500,"2015-05-07","KBLI"
128,129,128,129,1200,"2015-05-08","KBLI"
129,131,126,130,265400,"2015-05-11","KBLI"
133,133,126,130,267000,"2015-05-12","KBLI"
130,130,127,130,171600,"2015-05-13","KBLI"
130,130,128,130,30200,"2015-05-15","KBLI"
130,133,128,130,423200,"2015-05-18","KBLI"
128,132,126,131,268900,"2015-05-19","KBLI"
130,134,128,132,271500,"2015-05-20","KBLI"
129,132,129,130,50200,"2015-05-21","KBLI"
129,132,125,130,4082100,"2015-05-22","KBLI"
130,133,129,130,512000,"2015-05-25","KBLI"
131,131,128,129,1465200,"2015-05-26","KBLI"
130,130,127,130,2088600,"2015-05-27","KBLI"
128,129,128,129,324000,"2015-05-28","KBLI"
127,129,126,126,65400,"2015-05-29","KBLI"
127,128,126,126,145700,"2015-06-01","KBLI"
126,130,123,127,3281100,"2015-06-03","KBLI"
128,128,126,126,304800,"2015-06-04","KBLI"
127,127,126,126,4200,"2015-06-05","KBLI"
124,125,123,125,245700,"2015-06-08","KBLI"
124,124,118,121,1539300,"2015-06-09","KBLI"
125,125,118,121,2780100,"2015-06-10","KBLI"
121,121,119,119,916600,"2015-06-11","KBLI"
120,120,117,117,717000,"2015-06-12","KBLI"
117,118,113,114,1958500,"2015-06-15","KBLI"
118,121,116,120,1579700,"2015-06-16","KBLI"
120,124,118,119,1161900,"2015-06-17","KBLI"
120,124,119,119,224100,"2015-06-18","KBLI"
119,120,117,117,110900,"2015-06-19","KBLI"
117,118,114,115,732900,"2015-06-22","KBLI"
115,116,114,116,1254800,"2015-06-23","KBLI"
116,120,116,119,240900,"2015-06-24","KBLI"
119,119,119,119,200,"2015-06-25","KBLI"
118,118,117,118,25000,"2015-06-26","KBLI"
117,118,117,117,5200,"2015-06-29","KBLI"
118,118,118,118,3600,"2015-06-30","KBLI"
118,118,117,117,4700,"2015-07-01","KBLI"
117,117,114,117,81400,"2015-07-02","KBLI"
117,117,117,117,500,"2015-07-03","KBLI"
117,117,117,117,0,"2015-07-06","KBLI"
117,117,117,117,83700,"2015-07-07","KBLI"
116,117,114,114,208000,"2015-07-08","KBLI"
116,116,106,116,335600,"2015-07-09","KBLI"
116,117,110,116,93800,"2015-07-10","KBLI"
116,117,116,117,144600,"2015-07-13","KBLI"
117,118,115,116,140200,"2015-07-14","KBLI"
117,117,113,113,279400,"2015-07-15","KBLI"
111,115,111,115,300,"2015-07-22","KBLI"
115,119,115,117,40500,"2015-07-23","KBLI"
117,118,117,118,11100,"2015-07-24","KBLI"
114,119,114,119,289900,"2015-07-27","KBLI"
118,118,114,114,155200,"2015-07-28","KBLI"
116,116,114,114,220400,"2015-07-29","KBLI"
114,115,114,114,201400,"2015-07-30","KBLI"
115,117,115,116,91800,"2015-07-31","KBLI"
117,119,117,118,345600,"2015-08-03","KBLI"
118,118,116,117,66700,"2015-08-04","KBLI"
116,129,116,124,799800,"2015-08-05","KBLI"
124,125,118,120,129600,"2015-08-06","KBLI"
120,120,115,120,314700,"2015-08-07","KBLI"
117,123,117,120,206300,"2015-08-10","KBLI"
120,120,115,116,133100,"2015-08-11","KBLI"
116,116,114,114,9500,"2015-08-12","KBLI"
116,119,115,118,61800,"2015-08-13","KBLI"
120,121,118,120,310900,"2015-08-14","KBLI"
121,121,116,116,236600,"2015-08-18","KBLI"
116,116,112,115,587500,"2015-08-19","KBLI"
115,115,115,115,0,"2015-08-20","KBLI"
112,114,103,114,246300,"2015-08-21","KBLI"
110,110,101,103,418900,"2015-08-24","KBLI"
105,105,93,93,6554800,"2015-08-25","KBLI"
84,93,84,84,5975800,"2015-08-26","KBLI"
93,99,80,91,5293000,"2015-08-27","KBLI"
95,100,89,89,18817700,"2015-08-28","KBLI"
89,95,87,90,580700,"2015-08-31","KBLI"
93,93,85,86,3309900,"2015-09-01","KBLI"
85,89,84,87,624700,"2015-09-02","KBLI"
87,89,86,88,1004400,"2015-09-03","KBLI"
88,89,86,87,1250200,"2015-09-04","KBLI"
88,88,85,86,122800,"2015-09-07","KBLI"
86,87,86,87,294800,"2015-09-08","KBLI"
88,100,88,100,3210200,"2015-09-09","KBLI"
99,105,96,103,662800,"2015-09-10","KBLI"
105,108,101,102,269200,"2015-09-11","KBLI"
105,105,100,102,200300,"2015-09-14","KBLI"
98,106,96,106,151900,"2015-09-15","KBLI"
106,107,102,106,114300,"2015-09-16","KBLI"
102,105,99,105,97500,"2015-09-17","KBLI"
100,104,97,100,1186900,"2015-09-18","KBLI"
96,102,96,100,427800,"2015-09-21","KBLI"
99,99,98,98,499500,"2015-09-22","KBLI"
100,101,92,98,222100,"2015-09-23","KBLI"
99,99,97,99,19800,"2015-09-25","KBLI"
99,101,96,99,20600,"2015-09-28","KBLI"
95,97,94,94,594200,"2015-09-29","KBLI"
95,97,95,97,500,"2015-09-30","KBLI"
97,100,96,100,932100,"2015-10-01","KBLI"
100,100,97,97,40900,"2015-10-02","KBLI"
100,108,100,108,735400,"2015-10-05","KBLI"
108,115,101,115,543800,"2015-10-06","KBLI"
110,115,107,115,487400,"2015-10-07","KBLI"
115,116,112,113,13100,"2015-10-08","KBLI"
115,120,114,120,62100,"2015-10-09","KBLI"
115,117,112,117,47700,"2015-10-12","KBLI"
116,116,106,112,91300,"2015-10-13","KBLI"
112,115,101,105,200500,"2015-10-15","KBLI"
107,109,107,108,17000,"2015-10-16","KBLI"
108,110,106,110,226600,"2015-10-19","KBLI"
105,110,105,108,17500,"2015-10-20","KBLI"
108,116,107,112,644900,"2015-10-21","KBLI"
112,121,111,120,975700,"2015-10-22","KBLI"
116,119,115,118,35000,"2015-10-23","KBLI"
120,120,116,118,122200,"2015-10-26","KBLI"
116,118,112,118,11700,"2015-10-27","KBLI"
112,118,110,115,119600,"2015-10-28","KBLI"
115,120,114,118,1578700,"2015-10-29","KBLI"
118,120,112,118,132700,"2015-10-30","KBLI"
118,121,118,120,1115400,"2015-11-02","KBLI"
120,121,118,120,99100,"2015-11-03","KBLI"
120,124,120,121,491100,"2015-11-04","KBLI"
121,121,119,119,166100,"2015-11-05","KBLI"
119,130,118,130,1085100,"2015-11-06","KBLI"
132,133,120,122,910100,"2015-11-09","KBLI"
120,123,118,119,623200,"2015-11-10","KBLI"
118,118,115,115,386200,"2015-11-11","KBLI"
120,120,111,117,378400,"2015-11-12","KBLI"
117,117,111,113,651500,"2015-11-13","KBLI"
114,114,112,114,521200,"2015-11-16","KBLI"
113,125,113,119,208700,"2015-11-17","KBLI"
119,122,115,116,443800,"2015-11-18","KBLI"
122,122,115,120,10200,"2015-11-19","KBLI"
120,122,118,122,63600,"2015-11-20","KBLI"
123,123,119,123,29500,"2015-11-23","KBLI"
122,122,117,119,331900,"2015-11-24","KBLI"
119,126,118,125,990900,"2015-11-25","KBLI"
125,125,122,122,92500,"2015-11-26","KBLI"
124,124,119,122,148300,"2015-11-27","KBLI"
119,123,119,120,736500,"2015-11-30","KBLI"
119,124,119,124,30200,"2015-12-01","KBLI"
123,123,118,122,77400,"2015-12-02","KBLI"
122,123,118,118,134400,"2015-12-03","KBLI"
122,122,115,120,146400,"2015-12-04","KBLI"
120,121,120,121,3300,"2015-12-07","KBLI"
120,120,118,120,10300,"2015-12-08","KBLI"
120,120,120,120,0,"2015-12-09","KBLI"
113,120,113,120,2700,"2015-12-10","KBLI"
117,120,117,119,21800,"2015-12-11","KBLI"
115,119,115,119,97700,"2015-12-14","KBLI"
118,119,114,119,102100,"2015-12-15","KBLI"
118,119,115,119,15100,"2015-12-16","KBLI"
119,119,117,119,76300,"2015-12-17","KBLI"
119,119,116,119,17200,"2015-12-18","KBLI"
116,119,116,119,6100,"2015-12-21","KBLI"
119,119,119,119,40000,"2015-12-22","KBLI"
116,119,116,116,82500,"2015-12-23","KBLI"
118,119,118,119,21500,"2015-12-28","KBLI"
116,118,114,118,105000,"2015-12-29","KBLI"
118,119,114,119,20800,"2015-12-30","KBLI"
120,120,120,120,549600,"2016-01-04","KBLI"
117,120,114,120,170500,"2016-01-05","KBLI"
124,124,120,121,210200,"2016-01-06","KBLI"
116,117,115,117,45300,"2016-01-07","KBLI"
115,116,113,116,215700,"2016-01-08","KBLI"
116,116,116,116,0,"2016-01-11","KBLI"
114,115,114,115,2200,"2016-01-12","KBLI"
115,122,111,116,1169400,"2016-01-13","KBLI"
115,117,113,113,389100,"2016-01-14","KBLI"
115,121,115,121,336100,"2016-01-15","KBLI"
115,120,115,120,84100,"2016-01-18","KBLI"
120,121,116,119,434300,"2016-01-19","KBLI"
116,121,116,120,314300,"2016-01-20","KBLI"
117,119,116,119,363600,"2016-01-21","KBLI"
117,120,117,120,145400,"2016-01-22","KBLI"
117,120,115,120,1660000,"2016-01-25","KBLI"
119,120,116,120,297000,"2016-01-26","KBLI"
122,122,117,120,182300,"2016-01-27","KBLI"
117,122,116,122,250000,"2016-01-28","KBLI"
121,122,119,122,109800,"2016-01-29","KBLI"
124,126,120,125,1150100,"2016-02-01","KBLI"
123,163,123,143,4467500,"2016-02-02","KBLI"
143,157,140,146,542800,"2016-02-03","KBLI"
149,150,140,150,160400,"2016-02-04","KBLI"
149,155,142,155,917500,"2016-02-05","KBLI"
142,154,142,153,126000,"2016-02-09","KBLI"
152,152,144,150,463000,"2016-02-10","KBLI"
145,150,142,150,239000,"2016-02-11","KBLI"
145,149,144,149,5700,"2016-02-12","KBLI"
144,148,143,144,585100,"2016-02-15","KBLI"
144,153,144,148,184000,"2016-02-16","KBLI"
146,158,146,153,931400,"2016-02-17","KBLI"
157,157,146,153,81500,"2016-02-18","KBLI"
146,150,146,149,166600,"2016-02-19","KBLI"
145,149,139,149,13500,"2016-02-22","KBLI"
145,149,140,148,154700,"2016-02-23","KBLI"
140,146,140,146,365600,"2016-02-24","KBLI"
146,146,142,145,1103600,"2016-02-25","KBLI"
146,146,137,145,205300,"2016-02-26","KBLI"
150,150,140,140,38000,"2016-02-29","KBLI"
144,144,143,143,20300,"2016-03-01","KBLI"
143,143,140,143,486500,"2016-03-02","KBLI"
144,145,140,144,1508700,"2016-03-03","KBLI"
144,145,137,145,89100,"2016-03-04","KBLI"
145,145,144,145,245700,"2016-03-07","KBLI"
144,145,140,145,310800,"2016-03-08","KBLI"
144,144,144,144,21100,"2016-03-10","KBLI"
144,144,144,144,0,"2016-03-11","KBLI"
144,144,144,144,0,"2016-03-14","KBLI"
152,152,142,148,465600,"2016-03-15","KBLI"
145,146,142,146,467200,"2016-03-16","KBLI"
143,145,142,145,100400,"2016-03-17","KBLI"
146,153,143,149,35700,"2016-03-18","KBLI"
144,146,142,146,63200,"2016-03-21","KBLI"
145,145,142,145,493000,"2016-03-22","KBLI"
143,145,140,145,1009800,"2016-03-23","KBLI"
140,145,140,145,200,"2016-03-24","KBLI"
139,145,139,145,26000,"2016-03-28","KBLI"
139,144,139,144,63400,"2016-03-29","KBLI"
144,144,144,144,1000,"2016-03-30","KBLI"
145,145,139,145,2595000,"2016-03-31","KBLI"
149,155,142,155,26598700,"2016-04-01","KBLI"
157,163,153,156,2632400,"2016-04-04","KBLI"
155,155,149,153,1702600,"2016-04-05","KBLI"
156,156,148,153,451300,"2016-04-06","KBLI"
153,153,148,153,1611500,"2016-04-07","KBLI"
150,153,147,152,668300,"2016-04-08","KBLI"
152,152,152,152,0,"2016-04-11","KBLI"
152,155,145,154,1184200,"2016-04-12","KBLI"
154,154,154,154,0,"2016-04-13","KBLI"
154,154,154,154,0,"2016-04-14","KBLI"
154,154,154,154,0,"2016-04-15","KBLI"
154,154,154,154,0,"2016-04-18","KBLI"
154,154,154,154,0,"2016-04-19","KBLI"
152,154,150,153,849100,"2016-04-20","KBLI"
153,155,150,154,517500,"2016-04-21","KBLI"
154,155,152,155,126200,"2016-04-22","KBLI"
155,156,151,153,350200,"2016-04-25","KBLI"
153,153,149,152,693700,"2016-04-26","KBLI"
152,153,148,152,1348500,"2016-04-27","KBLI"
152,205,152,200,10307600,"2016-04-28","KBLI"
200,206,185,191,5437100,"2016-04-29","KBLI"
191,202,190,196,2568800,"2016-05-02","KBLI"
196,197,185,196,1132800,"2016-05-03","KBLI"
196,198,191,196,614500,"2016-05-04","KBLI"
196,196,190,194,1262600,"2016-05-09","KBLI"
194,194,184,191,1422200,"2016-05-10","KBLI"
195,195,190,195,331500,"2016-05-11","KBLI"
195,195,190,193,430400,"2016-05-12","KBLI"
193,194,189,193,447100,"2016-05-13","KBLI"
192,193,191,192,180600,"2016-05-16","KBLI"
192,192,186,188,924900,"2016-05-17","KBLI"
189,192,188,192,1464400,"2016-05-18","KBLI"
190,192,187,192,265100,"2016-05-19","KBLI"
190,193,188,190,683300,"2016-05-20","KBLI"
188,193,186,192,1537200,"2016-05-23","KBLI"
195,216,195,202,16700400,"2016-05-24","KBLI"
204,208,194,198,4304700,"2016-05-25","KBLI"
198,202,195,202,1930600,"2016-05-26","KBLI"
202,202,196,200,979100,"2016-05-27","KBLI"
200,202,195,200,1521000,"2016-05-30","KBLI"
198,202,196,199,524900,"2016-05-31","KBLI"
200,204,197,204,509200,"2016-06-01","KBLI"
204,206,200,204,394300,"2016-06-02","KBLI"
204,206,199,200,240600,"2016-06-03","KBLI"
199,200,196,200,350600,"2016-06-06","KBLI"
200,202,198,202,1541000,"2016-06-07","KBLI"
198,206,198,204,1732200,"2016-06-08","KBLI"
204,208,200,202,1079900,"2016-06-09","KBLI"
202,202,198,202,523100,"2016-06-10","KBLI"
202,202,198,200,764000,"2016-06-13","KBLI"
200,202,198,200,406800,"2016-06-14","KBLI"
198,200,197,200,865400,"2016-06-15","KBLI"
200,236,199,220,17981000,"2016-06-16","KBLI"
220,226,210,212,6182100,"2016-06-17","KBLI"
208,218,208,212,1447800,"2016-06-20","KBLI"
212,228,208,218,10153300,"2016-06-21","KBLI"
220,224,212,212,1940900,"2016-06-22","KBLI"
212,214,200,206,3226400,"2016-06-23","KBLI"
206,206,194,199,2979500,"2016-06-24","KBLI"
196,200,195,200,573300,"2016-06-27","KBLI"
202,206,200,206,819700,"2016-06-28","KBLI"
206,210,204,208,736400,"2016-06-29","KBLI"
210,210,206,210,844800,"2016-06-30","KBLI"
204,216,204,210,1629900,"2016-07-01","KBLI"
208,216,208,214,1530900,"2016-07-11","KBLI"
214,222,214,218,2822300,"2016-07-12","KBLI"
214,222,204,214,2939800,"2016-07-13","KBLI"
216,216,210,212,937500,"2016-07-14","KBLI"
212,216,210,210,931500,"2016-07-15","KBLI"
212,216,210,210,1776700,"2016-07-18","KBLI"
212,220,212,212,577500,"2016-07-19","KBLI"
214,230,214,218,2135400,"2016-07-20","KBLI"
218,242,216,222,7412800,"2016-07-21","KBLI"
222,234,222,230,3170900,"2016-07-22","KBLI"
232,254,232,246,12778700,"2016-07-25","KBLI"
246,256,240,244,3984800,"2016-07-26","KBLI"
250,252,240,244,3561300,"2016-07-27","KBLI"
244,256,244,250,6040400,"2016-07-28","KBLI"
256,264,250,260,4595400,"2016-07-29","KBLI"
260,280,260,272,9131100,"2016-08-01","KBLI"
276,288,268,270,6457400,"2016-08-02","KBLI"
270,276,268,270,3003500,"2016-08-03","KBLI"
274,280,270,274,4690500,"2016-08-04","KBLI"
272,276,272,274,996300,"2016-08-05","KBLI"
274,282,274,274,3820500,"2016-08-08","KBLI"
280,280,272,274,2664900,"2016-08-09","KBLI"
274,304,272,280,20018100,"2016-08-10","KBLI"
286,300,280,290,12017900,"2016-08-11","KBLI"
290,312,290,300,21231400,"2016-08-12","KBLI"
300,306,284,292,8425400,"2016-08-15","KBLI"
292,296,286,290,3525000,"2016-08-16","KBLI"
292,300,284,300,5703000,"2016-08-18","KBLI"
300,306,288,296,3078000,"2016-08-19","KBLI"
296,296,288,292,2452500,"2016-08-22","KBLI"
294,294,286,290,2268200,"2016-08-23","KBLI"
290,290,282,284,2332200,"2016-08-24","KBLI"
286,294,276,288,8869700,"2016-08-25","KBLI"
290,292,286,290,4611600,"2016-08-26","KBLI"
288,292,284,290,1135000,"2016-08-29","KBLI"
294,294,280,288,2119000,"2016-08-30","KBLI"
286,288,280,280,1728400,"2016-08-31","KBLI"
280,284,272,280,1791200,"2016-09-01","KBLI"
280,282,274,280,2126800,"2016-09-02","KBLI"
282,284,276,280,1011200,"2016-09-05","KBLI"
282,284,276,280,1753800,"2016-09-06","KBLI"
280,280,268,274,3098800,"2016-09-07","KBLI"
274,276,272,272,703600,"2016-09-08","KBLI"
272,276,266,266,1818000,"2016-09-09","KBLI"
266,266,254,254,2652800,"2016-09-13","KBLI"
250,256,246,256,2671700,"2016-09-14","KBLI"
256,264,256,264,2391800,"2016-09-15","KBLI"
264,268,258,262,1009300,"2016-09-16","KBLI"
262,264,260,262,371000,"2016-09-19","KBLI"
260,264,258,262,659700,"2016-09-20","KBLI"
262,278,258,278,9047100,"2016-09-21","KBLI"
278,282,270,278,5139700,"2016-09-22","KBLI"
276,278,270,276,413600,"2016-09-23","KBLI"
274,276,262,270,1526000,"2016-09-26","KBLI"
270,280,264,266,1330500,"2016-09-27","KBLI"
266,266,262,264,572400,"2016-09-28","KBLI"
264,266,260,264,1413400,"2016-09-29","KBLI"
264,264,256,260,2500500,"2016-09-30","KBLI"
260,264,258,264,842000,"2016-10-03","KBLI"
264,270,258,262,3174200,"2016-10-04","KBLI"
260,262,258,262,1392400,"2016-10-05","KBLI"
262,262,260,260,841000,"2016-10-06","KBLI"
262,266,258,264,3348900,"2016-10-07","KBLI"
264,274,262,262,5616200,"2016-10-10","KBLI"
262,270,262,266,6601100,"2016-10-11","KBLI"
266,272,264,270,4806500,"2016-10-12","KBLI"
270,300,270,292,33157900,"2016-10-13","KBLI"
292,300,282,288,13168800,"2016-10-14","KBLI"
290,338,288,312,165968100,"2016-10-17","KBLI"
314,320,302,304,41754600,"2016-10-18","KBLI"
304,312,288,292,29790800,"2016-10-19","KBLI"
292,304,280,294,25610800,"2016-10-20","KBLI"
294,296,290,292,6434400,"2016-10-21","KBLI"
292,304,290,296,10049400,"2016-10-24","KBLI"
298,304,292,300,26459600,"2016-10-25","KBLI"
300,312,296,304,27529400,"2016-10-26","KBLI"
306,326,306,312,76571500,"2016-10-27","KBLI"
314,336,310,328,113951900,"2016-10-28","KBLI"
332,340,318,318,43295700,"2016-10-31","KBLI"
318,324,318,318,23720400,"2016-11-01","KBLI"
318,320,304,306,27024400,"2016-11-02","KBLI"
306,310,292,296,29707500,"2016-11-03","KBLI"
296,306,290,298,21944900,"2016-11-04","KBLI"
298,308,298,304,14712300,"2016-11-07","KBLI"
306,308,296,298,17872400,"2016-11-08","KBLI"
300,300,284,294,18972200,"2016-11-09","KBLI"
298,316,294,308,51120200,"2016-11-10","KBLI"
306,306,292,294,18631600,"2016-11-11","KBLI"
294,294,278,282,18226500,"2016-11-14","KBLI"
282,286,260,260,20569100,"2016-11-15","KBLI"
260,276,260,272,17153300,"2016-11-16","KBLI"
272,276,268,270,6673500,"2016-11-17","KBLI"
270,272,264,266,3576000,"2016-11-18","KBLI"
266,272,264,272,3589500,"2016-11-21","KBLI"
274,288,272,284,14209000,"2016-11-22","KBLI"
284,286,274,278,6148500,"2016-11-23","KBLI"
278,278,268,270,6838600,"2016-11-24","KBLI"
270,272,266,268,4472500,"2016-11-25","KBLI"
268,272,256,262,10544500,"2016-11-28","KBLI"
262,278,260,270,18319800,"2016-11-29","KBLI"
270,274,264,268,4821700,"2016-11-30","KBLI"
268,272,260,262,12450100,"2016-12-01","KBLI"
262,270,262,268,2733800,"2016-12-02","KBLI"
268,272,266,270,3820100,"2016-12-05","KBLI"
270,294,268,282,34950300,"2016-12-06","KBLI"
280,294,270,288,18471600,"2016-12-07","KBLI"
288,294,280,280,7523900,"2016-12-08","KBLI"
282,290,282,284,10452700,"2016-12-09","KBLI"
284,286,280,280,3508600,"2016-12-13","KBLI"
280,296,280,286,23688500,"2016-12-14","KBLI"
284,288,280,282,3908000,"2016-12-15","KBLI"
282,286,278,282,4037000,"2016-12-16","KBLI"
282,284,274,278,3827300,"2016-12-19","KBLI"
278,278,272,278,1803100,"2016-12-20","KBLI"
278,280,272,278,2958600,"2016-12-21","KBLI"
278,280,262,272,6480400,"2016-12-22","KBLI"
274,274,266,270,2034300,"2016-12-23","KBLI"
270,278,268,272,1971200,"2016-12-27","KBLI"
274,278,270,278,3485000,"2016-12-28","KBLI"
278,282,274,278,3790800,"2016-12-29","KBLI"
278,278,272,276,1960000,"2016-12-30","KBLI"
276,276,276,276,0,"2017-01-02","KBLI"
276,276,270,270,1326200,"2017-01-03","KBLI"
270,274,270,272,1524900,"2017-01-04","KBLI"
272,282,272,276,4523100,"2017-01-05","KBLI"
278,282,276,280,3781200,"2017-01-06","KBLI"
280,286,278,280,1987800,"2017-01-09","KBLI"
280,282,276,278,2432100,"2017-01-10","KBLI"
278,280,274,278,2389700,"2017-01-11","KBLI"
278,292,274,282,8139900,"2017-01-12","KBLI"
282,288,278,280,1483500,"2017-01-13","KBLI"
280,284,278,280,2040100,"2017-01-16","KBLI"
280,282,276,278,2820600,"2017-01-17","KBLI"
278,286,278,284,4129000,"2017-01-18","KBLI"
286,288,284,284,3798000,"2017-01-19","KBLI"
284,284,276,280,4129400,"2017-01-20","KBLI"
280,286,278,282,2978100,"2017-01-23","KBLI"
284,284,278,280,1759400,"2017-01-24","KBLI"
282,282,276,280,742700,"2017-01-25","KBLI"
280,284,278,284,1592300,"2017-01-26","KBLI"
286,286,278,280,1736000,"2017-01-27","KBLI"
280,282,276,278,3447500,"2017-01-30","KBLI"
278,278,274,278,3800500,"2017-01-31","KBLI"
278,280,274,276,4681100,"2017-02-01","KBLI"
278,278,274,278,2682100,"2017-02-02","KBLI"
278,294,278,282,14335000,"2017-02-03","KBLI"
286,286,280,282,3741800,"2017-02-06","KBLI"
284,284,278,280,2898300,"2017-02-07","KBLI"
280,282,276,280,3075000,"2017-02-08","KBLI"
280,282,280,280,2958200,"2017-02-09","KBLI"
280,286,276,284,4175700,"2017-02-10","KBLI"
284,294,280,286,9895200,"2017-02-13","KBLI"
286,312,286,302,46430800,"2017-02-14","KBLI"
302,302,302,302,0,"2017-02-15","KBLI"
302,330,302,318,72488100,"2017-02-16","KBLI"
318,328,316,316,24929900,"2017-02-17","KBLI"
316,322,312,318,13754300,"2017-02-20","KBLI"
318,324,314,320,14065100,"2017-02-21","KBLI"
320,324,316,320,16383100,"2017-02-22","KBLI"
320,320,316,318,6995300,"2017-02-23","KBLI"
318,358,318,344,116672000,"2017-02-24","KBLI"
346,358,342,350,34510300,"2017-02-27","KBLI"
350,376,350,370,68362600,"2017-02-28","KBLI"
372,372,352,360,32496400,"2017-03-01","KBLI"
360,382,358,378,45882400,"2017-03-02","KBLI"
380,392,372,378,47385700,"2017-03-03","KBLI"
378,384,370,378,15160200,"2017-03-06","KBLI"
378,460,378,428,154863000,"2017-03-07","KBLI"
428,438,412,434,37040400,"2017-03-08","KBLI"
472,490,434,472,132177000,"2017-03-09","KBLI"
474,494,458,468,68667000,"2017-03-10","KBLI"
468,476,448,452,32289900,"2017-03-13","KBLI"
452,476,442,464,46338600,"2017-03-14","KBLI"
466,474,456,456,25418000,"2017-03-15","KBLI"
458,474,450,470,53659300,"2017-03-16","KBLI"
470,488,462,466,35706100,"2017-03-17","KBLI"
466,505,460,500,83701300,"2017-03-20","KBLI"
498,540,494,530,120600200,"2017-03-21","KBLI"
530,570,520,540,71584500,"2017-03-22","KBLI"
540,570,540,550,39098200,"2017-03-23","KBLI"
560,560,530,545,19013600,"2017-03-24","KBLI"
550,580,535,550,63670500,"2017-03-27","KBLI"
555,640,555,640,143141900,"2017-03-29","KBLI"
750,800,635,750,166888500,"2017-03-30","KBLI"
760,775,715,725,79073300,"2017-03-31","KBLI"
725,765,710,715,35866800,"2017-04-03","KBLI"
715,725,640,640,97644000,"2017-04-04","KBLI"
640,640,640,640,0,"2017-04-05","KBLI"
650,670,615,625,69406200,"2017-04-06","KBLI"
625,630,590,600,64781000,"2017-04-07","KBLI"
605,750,595,750,230410100,"2017-04-10","KBLI"
750,865,750,760,252521700,"2017-04-11","KBLI"
760,775,690,705,83334200,"2017-04-12","KBLI"
710,750,700,705,75734200,"2017-04-13","KBLI"
705,720,680,685,24772900,"2017-04-17","KBLI"
690,715,675,685,49202100,"2017-04-18","KBLI"
685,685,685,685,0,"2017-04-19","KBLI"
685,690,640,645,53887000,"2017-04-20","KBLI"
650,700,650,670,123480000,"2017-04-21","KBLI"
670,685,640,650,44285500,"2017-04-25","KBLI"
650,675,645,655,54102000,"2017-04-26","KBLI"
660,670,620,635,56983300,"2017-04-27","KBLI"
635,645,605,620,48342100,"2017-04-28","KBLI"
625,625,550,555,80025100,"2017-05-02","KBLI"
555,595,550,560,71039100,"2017-05-03","KBLI"
565,570,476,488,211377000,"2017-05-04","KBLI"
488,510,472,478,82955700,"2017-05-05","KBLI"
480,530,476,500,117083100,"2017-05-08","KBLI"
510,515,470,482,56540000,"2017-05-09","KBLI"
480,490,438,450,46888100,"2017-05-10","KBLI"
450,466,436,456,22599200,"2017-05-12","KBLI"
456,468,448,454,26204400,"2017-05-15","KBLI"
454,468,448,464,40618800,"2017-05-16","KBLI"
466,550,466,550,160653300,"2017-05-17","KBLI"
550,580,520,545,184016900,"2017-05-18","KBLI"
545,565,540,550,58537400,"2017-05-19","KBLI"
555,560,515,525,47319500,"2017-05-22","KBLI"
525,575,515,525,111480700,"2017-05-23","KBLI"
525,540,520,520,26424100,"2017-05-24","KBLI"
520,525,486,490,50395300,"2017-05-26","KBLI"
490,515,480,496,55277700,"2017-05-29","KBLI"
500,505,490,490,19658200,"2017-05-30","KBLI"
490,505,486,488,27782100,"2017-05-31","KBLI"
488,488,488,488,0,"2017-06-01","KBLI"
482,492,480,482,25843800,"2017-06-02","KBLI"
484,494,472,478,20245900,"2017-06-05","KBLI"
478,505,474,494,49408500,"2017-06-06","KBLI"
496,498,484,484,22166100,"2017-06-07","KBLI"
486,492,482,482,9513000,"2017-06-08","KBLI"
486,486,474,476,32021400,"2017-06-09","KBLI"
478,486,476,480,20112700,"2017-06-12","KBLI"
482,482,476,478,15420100,"2017-06-13","KBLI"
480,494,476,484,36905400,"2017-06-14","KBLI"
490,498,486,486,24188400,"2017-06-15","KBLI"
488,492,482,482,21173300,"2017-06-16","KBLI"
486,486,478,480,15135600,"2017-06-19","KBLI"
480,486,478,484,11474900,"2017-06-20","KBLI"
484,486,480,480,8017700,"2017-06-21","KBLI"
480,484,478,480,7690800,"2017-06-22","KBLI"
480,480,480,480,0,"2017-06-23","KBLI"
480,480,480,480,0,"2017-06-26","KBLI"
480,480,480,480,0,"2017-06-27","KBLI"
480,480,480,480,0,"2017-06-28","KBLI"
480,480,480,480,0,"2017-06-29","KBLI"
480,480,480,480,0,"2017-06-30","KBLI"
482,488,480,480,4258700,"2017-07-03","KBLI"
480,505,478,492,41812400,"2017-07-04","KBLI"
492,515,492,510,52638700,"2017-07-05","KBLI"
520,520,494,500,28432200,"2017-07-06","KBLI"
510,510,484,484,14841700,"2017-07-07","KBLI"
500,500,480,484,4946100,"2017-07-10","KBLI"
480,492,480,484,8208200,"2017-07-11","KBLI"
486,500,482,500,20909700,"2017-07-12","KBLI"
505,510,490,492,12542000,"2017-07-13","KBLI"
494,496,486,488,4611700,"2017-07-14","KBLI"
488,498,488,492,10744900,"2017-07-17","KBLI"
494,496,486,486,8061900,"2017-07-18","KBLI"
486,496,486,490,10822000,"2017-07-19","KBLI"
490,494,488,490,7575300,"2017-07-20","KBLI"
490,494,486,488,8573000,"2017-07-21","KBLI"
488,490,458,476,37416900,"2017-07-24","KBLI"
478,478,460,466,15681300,"2017-07-25","KBLI"
466,466,448,456,22666000,"2017-07-26","KBLI"
456,462,454,454,4207200,"2017-07-27","KBLI"
454,468,450,462,22146800,"2017-07-28","KBLI"
468,492,468,484,56366200,"2017-07-31","KBLI"
484,490,474,480,19581500,"2017-08-01","KBLI"
486,498,482,486,36908700,"2017-08-02","KBLI"
486,492,480,482,10347600,"2017-08-03","KBLI"
484,484,472,472,13618800,"2017-08-04","KBLI"
478,480,472,472,11938800,"2017-08-07","KBLI"
474,478,468,468,13124300,"2017-08-08","KBLI"
470,472,464,464,9613600,"2017-08-09","KBLI"
468,478,464,466,14878100,"2017-08-10","KBLI"
466,466,462,462,7875500,"2017-08-11","KBLI"
462,468,460,460,7760100,"2017-08-14","KBLI"
462,468,458,462,7251600,"2017-08-15","KBLI"
464,468,458,460,13758700,"2017-08-16","KBLI"
460,460,460,460,0,"2017-08-17","KBLI"
462,466,456,460,15224200,"2017-08-18","KBLI"
460,464,460,460,6047100,"2017-08-21","KBLI"
460,470,456,458,35228800,"2017-08-22","KBLI"
460,462,454,454,11569600,"2017-08-23","KBLI"
456,462,454,454,8184200,"2017-08-24","KBLI"
460,460,454,456,3129300,"2017-08-25","KBLI"
460,460,450,450,9506000,"2017-08-28","KBLI"
450,452,428,430,32764000,"2017-08-29","KBLI"
430,436,418,420,29793200,"2017-08-30","KBLI"
422,424,372,402,63823000,"2017-08-31","KBLI"
402,402,402,402,0,"2017-09-01","KBLI"
402,408,394,396,9540700,"2017-09-04","KBLI"
396,410,394,402,14496200,"2017-09-05","KBLI"
402,432,400,426,34968600,"2017-09-06","KBLI"
426,430,410,414,18310300,"2017-09-07","KBLI"
416,424,406,414,11048400,"2017-09-08","KBLI"
414,422,410,412,7327700,"2017-09-11","KBLI"
414,414,400,402,9541800,"2017-09-12","KBLI"
404,414,402,406,8535800,"2017-09-13","KBLI"
408,408,392,396,18280500,"2017-09-14","KBLI"
400,404,394,396,7517400,"2017-09-15","KBLI"
400,404,396,396,5327100,"2017-09-18","KBLI"
398,404,396,396,4106700,"2017-09-19","KBLI"
400,456,398,456,101183400,"2017-09-20","KBLI"
456,456,456,456,0,"2017-09-21","KBLI"
460,476,440,442,76689300,"2017-09-22","KBLI"
442,458,434,440,20171900,"2017-09-25","KBLI"
440,442,426,426,9913700,"2017-09-26","KBLI"
426,426,406,410,10640600,"2017-09-27","KBLI"
410,426,408,418,8216200,"2017-09-28","KBLI"
420,426,410,418,9673900,"2017-09-29","KBLI"
418,430,412,420,8998000,"2017-10-02","KBLI"
420,426,414,414,5504500,"2017-10-03","KBLI"
414,424,414,416,8162100,"2017-10-04","KBLI"
420,420,414,418,4443800,"2017-10-05","KBLI"
418,420,414,416,2625400,"2017-10-06","KBLI"
416,418,410,414,4734400,"2017-10-09","KBLI"
414,428,412,416,13483400,"2017-10-10","KBLI"
420,422,414,420,6612100,"2017-10-11","KBLI"
422,438,420,426,31573400,"2017-10-12","KBLI"
428,436,428,432,12287500,"2017-10-13","KBLI"
432,466,432,464,43723100,"2017-10-16","KBLI"
464,468,442,446,28677200,"2017-10-17","KBLI"
446,466,438,462,33697200,"2017-10-18","KBLI"
462,484,462,466,64045500,"2017-10-19","KBLI"
464,476,464,466,13162600,"2017-10-20","KBLI"
468,474,452,456,14833800,"2017-10-23","KBLI"
456,458,442,446,15779100,"2017-10-24","KBLI"
446,472,446,468,28704800,"2017-10-25","KBLI"
468,476,460,462,17762600,"2017-10-26","KBLI"
464,474,460,464,7506600,"2017-10-27","KBLI"
464,468,440,442,24868100,"2017-10-30","KBLI"
442,450,440,440,8286800,"2017-10-31","KBLI"
442,444,426,432,20459200,"2017-11-01","KBLI"
432,440,430,432,8650100,"2017-11-02","KBLI"
432,436,430,432,4429700,"2017-11-03","KBLI"
434,448,434,438,16028700,"2017-11-06","KBLI"
440,460,440,454,38675000,"2017-11-07","KBLI"
456,458,442,442,12050100,"2017-11-08","KBLI"
442,448,438,440,8950200,"2017-11-09","KBLI"
440,456,432,454,19690200,"2017-11-10","KBLI"
456,464,450,450,18727900,"2017-11-13","KBLI"
450,454,446,450,6201300,"2017-11-14","KBLI"
452,458,448,450,9427000,"2017-11-15","KBLI"
450,456,448,452,5172700,"2017-11-16","KBLI"
450,456,450,452,5489900,"2017-11-17","KBLI"
452,456,450,450,5010700,"2017-11-20","KBLI"
450,454,446,448,4766700,"2017-11-21","KBLI"
448,460,448,454,9443200,"2017-11-22","KBLI"
454,460,450,454,3778900,"2017-11-23","KBLI"
454,472,448,470,40054800,"2017-11-24","KBLI"
470,482,460,460,32073600,"2017-11-27","KBLI"
460,464,446,450,16888400,"2017-11-28","KBLI"
450,456,450,452,1888200,"2017-11-29","KBLI"
452,456,448,450,4247700,"2017-11-30","KBLI"
450,450,450,450,0,"2017-12-01","KBLI"
450,452,432,432,16232100,"2017-12-04","KBLI"
434,440,416,430,13365700,"2017-12-05","KBLI"
430,436,430,430,6841800,"2017-12-06","KBLI"
430,436,430,430,5234000,"2017-12-07","KBLI"
432,432,430,432,3665600,"2017-12-08","KBLI"
434,436,428,432,6743900,"2017-12-11","KBLI"
430,434,428,430,3716000,"2017-12-12","KBLI"
430,438,430,430,4159500,"2017-12-13","KBLI"
432,446,432,440,8395900,"2017-12-14","KBLI"
440,444,432,436,3761400,"2017-12-15","KBLI"
436,438,432,438,2081000,"2017-12-18","KBLI"
438,440,432,434,1949000,"2017-12-19","KBLI"
434,434,430,430,3439000,"2017-12-20","KBLI"
434,440,430,432,6765700,"2017-12-21","KBLI"
432,434,428,428,3420700,"2017-12-22","KBLI"
428,428,428,428,0,"2017-12-25","KBLI"
428,428,428,428,0,"2017-12-26","KBLI"
428,434,428,428,1431200,"2017-12-27","KBLI"
432,432,422,428,2175200,"2017-12-28","KBLI"
428,430,424,426,3487100,"2017-12-29","KBLI"
426,426,426,426,0,"2018-01-01","KBLI"
426,442,424,438,7645300,"2018-01-02","KBLI"
444,458,438,444,23400500,"2018-01-03","KBLI"
444,446,434,440,4595100,"2018-01-04","KBLI"
442,442,432,436,5455400,"2018-01-05","KBLI"
430,442,430,434,7756100,"2018-01-08","KBLI"
434,438,434,436,4430000,"2018-01-09","KBLI"
436,450,436,444,18300200,"2018-01-10","KBLI"
448,450,436,440,5445900,"2018-01-11","KBLI"
440,446,436,438,3864400,"2018-01-12","KBLI"
438,438,432,434,2303300,"2018-01-15","KBLI"
432,444,432,436,9546100,"2018-01-16","KBLI"
438,438,432,434,5051200,"2018-01-17","KBLI"
436,442,432,440,8803000,"2018-01-18","KBLI"
442,468,440,466,50777900,"2018-01-19","KBLI"
470,476,462,466,25879300,"2018-01-22","KBLI"
470,472,454,454,12657700,"2018-01-23","KBLI"
456,462,450,458,10244000,"2018-01-24","KBLI"
458,476,458,468,16934100,"2018-01-25","KBLI"
468,565,466,530,176028300,"2018-01-26","KBLI"
535,570,525,535,68531700,"2018-01-29","KBLI"
540,545,474,505,69420800,"2018-01-30","KBLI"
505,525,486,505,31419400,"2018-01-31","KBLI"
505,520,500,500,17846600,"2018-02-01","KBLI"
488,505,488,496,12146000,"2018-02-02","KBLI"
488,496,480,494,11988000,"2018-02-05","KBLI"
488,490,450,478,31106600,"2018-02-06","KBLI"
480,496,474,484,12227900,"2018-02-07","KBLI"
484,490,478,478,5945600,"2018-02-08","KBLI"
474,474,460,474,7121000,"2018-02-09","KBLI"
474,486,470,474,8096900,"2018-02-12","KBLI"
476,496,476,484,19937400,"2018-02-13","KBLI"
490,494,484,488,8102300,"2018-02-14","KBLI"
492,530,490,515,36236900,"2018-02-15","KBLI"
515,515,515,515,0,"2018-02-16","KBLI"
520,535,510,520,20830800,"2018-02-19","KBLI"
520,525,505,510,9953500,"2018-02-20","KBLI"
510,520,505,510,7579300,"2018-02-21","KBLI"
510,520,500,500,7679700,"2018-02-22","KBLI"
505,530,500,525,24121800,"2018-02-23","KBLI"
545,550,515,525,39030900,"2018-02-26","KBLI"
530,540,510,520,20579200,"2018-02-27","KBLI"
520,525,505,510,9954500,"2018-02-28","KBLI"
510,515,505,510,6438800,"2018-03-01","KBLI"
510,510,490,494,17798700,"2018-03-02","KBLI"
492,500,490,500,6631900,"2018-03-05","KBLI"
505,510,500,500,4914900,"2018-03-06","KBLI"
500,500,470,478,15673800,"2018-03-07","KBLI"
478,486,470,484,7451200,"2018-03-08","KBLI"
490,492,476,482,2093500,"2018-03-09","KBLI"
482,486,478,480,3248400,"2018-03-12","KBLI"
480,482,470,472,5555100,"2018-03-13","KBLI"
472,488,468,480,11342300,"2018-03-14","KBLI"
480,484,474,476,4675600,"2018-03-15","KBLI"
476,476,470,472,2969300,"2018-03-16","KBLI"
472,480,470,478,5331000,"2018-03-19","KBLI"
476,478,460,474,4479600,"2018-03-20","KBLI"
474,486,472,480,3376900,"2018-03-21","KBLI"
480,492,470,470,12685600,"2018-03-22","KBLI"
464,464,452,462,3991400,"2018-03-23","KBLI"
462,468,456,462,4362100,"2018-03-26","KBLI"
464,472,454,462,3462700,"2018-03-27","KBLI"
460,464,456,460,2248000,"2018-03-28","KBLI"
460,462,456,460,1466800,"2018-03-29","KBLI"
460,460,460,460,0,"2018-03-30","KBLI"
466,470,460,460,2491200,"2018-04-02","KBLI"
460,468,456,460,6345600,"2018-04-03","KBLI"
462,480,446,448,19339200,"2018-04-04","KBLI"
450,462,450,458,5782100,"2018-04-05","KBLI"
460,460,454,454,3249400,"2018-04-06","KBLI"
454,466,452,460,4349400,"2018-04-09","KBLI"
460,474,460,468,12823700,"2018-04-10","KBLI"
470,472,462,462,4545500,"2018-04-11","KBLI"
462,464,454,462,3595000,"2018-04-12","KBLI"
462,466,454,464,1771800,"2018-04-13","KBLI"
464,464,464,464,0,"2018-04-16","KBLI"
464,464,464,464,0,"2018-04-17","KBLI"
462,462,454,458,2291100,"2018-04-18","KBLI"
458,458,458,458,0,"2018-04-19","KBLI"
458,458,458,458,0,"2018-04-20","KBLI"
466,466,460,462,2042900,"2018-04-23","KBLI"
462,462,456,456,1426200,"2018-04-24","KBLI"
456,456,456,456,0,"2018-04-25","KBLI"
456,456,456,456,0,"2018-04-26","KBLI"
456,456,456,456,0,"2018-04-27","KBLI"
456,456,422,438,13851100,"2018-04-30","KBLI"
438,438,438,438,0,"2018-05-01","KBLI"
440,440,434,440,3676300,"2018-05-02","KBLI"
440,442,416,426,5964800,"2018-05-03","KBLI"
426,426,420,426,3382300,"2018-05-04","KBLI"
430,430,422,428,1394800,"2018-05-07","KBLI"
430,430,408,428,1404300,"2018-05-08","KBLI"
430,440,408,440,2474100,"2018-05-09","KBLI"
440,440,440,440,0,"2018-05-10","KBLI"
440,440,428,432,1515400,"2018-05-11","KBLI"
432,432,422,430,1447900,"2018-05-14","KBLI"
428,432,420,428,1145800,"2018-05-15","KBLI"
428,428,420,422,680800,"2018-05-16","KBLI"
424,424,416,418,1457300,"2018-05-17","KBLI"
410,420,410,410,1379100,"2018-05-18","KBLI"
410,410,388,396,6978600,"2018-05-21","KBLI"
396,402,386,390,3169900,"2018-05-22","KBLI"
394,394,386,386,3304300,"2018-05-23","KBLI"
386,392,386,390,1835400,"2018-05-24","KBLI"
392,400,390,390,3990700,"2018-05-25","KBLI"
390,396,388,390,3109800,"2018-05-28","KBLI"
390,390,390,390,0,"2018-05-29","KBLI"
390,396,390,390,2280400,"2018-05-30","KBLI"
390,392,386,388,1696000,"2018-05-31","KBLI"
388,388,388,388,0,"2018-06-01","KBLI"
388,390,378,378,4742300,"2018-06-04","KBLI"
390,390,378,384,5449500,"2018-06-05","KBLI"
382,382,378,382,947100,"2018-06-06","KBLI"
382,382,380,382,1097100,"2018-06-07","KBLI"
382,382,378,382,1383100,"2018-06-08","KBLI"
382,382,382,382,0,"2018-06-11","KBLI"
382,382,382,382,0,"2018-06-12","KBLI"
382,382,382,382,0,"2018-06-13","KBLI"
382,382,382,382,0,"2018-06-14","KBLI"
382,382,382,382,0,"2018-06-15","KBLI"
382,382,382,382,0,"2018-06-18","KBLI"
382,382,382,382,0,"2018-06-19","KBLI"
382,382,364,378,2096100,"2018-06-20","KBLI"
380,380,356,372,1602900,"2018-06-21","KBLI"
362,372,352,372,3718000,"2018-06-22","KBLI"
370,370,358,366,1516300,"2018-06-25","KBLI"
368,368,348,364,3200600,"2018-06-26","KBLI"
360,360,348,356,2356400,"2018-06-27","KBLI"
356,356,334,344,2481100,"2018-06-28","KBLI"
344,344,330,338,1678700,"2018-06-29","KBLI"
338,340,330,340,1020800,"2018-07-02","KBLI"
340,340,324,332,1294600,"2018-07-03","KBLI"
332,332,316,332,2890700,"2018-07-04","KBLI"
332,332,316,322,1302100,"2018-07-05","KBLI"
318,318,312,316,903700,"2018-07-06","KBLI"
318,330,312,330,2105300,"2018-07-09","KBLI"
328,332,318,330,2034400,"2018-07-10","KBLI"
330,344,322,342,2173600,"2018-07-11","KBLI"
342,360,342,358,1336900,"2018-07-12","KBLI"
358,366,354,360,612300,"2018-07-13","KBLI"
360,362,352,358,464100,"2018-07-16","KBLI"
358,358,350,354,558100,"2018-07-17","KBLI"
354,358,348,358,646900,"2018-07-18","KBLI"
354,356,350,352,679800,"2018-07-19","KBLI"
352,352,344,350,853900,"2018-07-20","KBLI"
350,350,346,350,1021900,"2018-07-23","KBLI"
350,350,346,346,547500,"2018-07-24","KBLI"
344,346,340,342,418500,"2018-07-25","KBLI"
342,350,342,350,453900,"2018-07-26","KBLI"
350,360,346,354,523300,"2018-07-27","KBLI"
354,354,330,334,7089900,"2018-07-30","KBLI"
334,338,330,338,1234400,"2018-07-31","KBLI"
338,338,330,338,764200,"2018-08-01","KBLI"
338,338,328,334,616200,"2018-08-02","KBLI"
334,334,326,330,608600,"2018-08-03","KBLI"
330,334,324,334,1575400,"2018-08-06","KBLI"
332,332,322,326,1271400,"2018-08-07","KBLI"
326,328,316,318,1131600,"2018-08-08","KBLI"
316,360,316,350,25761700,"2018-08-09","KBLI"
352,360,336,336,7143400,"2018-08-10","KBLI"
334,334,316,318,4889000,"2018-08-13","KBLI"
316,322,310,318,2438100,"2018-08-14","KBLI"
312,316,306,312,2435600,"2018-08-15","KBLI"
310,310,294,308,4492200,"2018-08-16","KBLI"
308,308,308,308,0,"2018-08-17","KBLI"
308,308,296,296,4664200,"2018-08-20","KBLI"
300,308,296,298,7820000,"2018-08-21","KBLI"
298,298,298,298,0,"2018-08-22","KBLI"
302,302,284,286,5936000,"2018-08-23","KBLI"
294,294,274,278,5428300,"2018-08-24","KBLI"
270,286,270,276,3802300,"2018-08-27","KBLI"
270,284,270,278,4076900,"2018-08-28","KBLI"
274,292,274,282,2338400,"2018-08-29","KBLI"
284,284,276,278,833000,"2018-08-30","KBLI"
272,296,272,296,1390100,"2018-08-31","KBLI"
294,294,270,278,4941700,"2018-09-03","KBLI"
280,280,272,272,1721600,"2018-09-04","KBLI"
272,274,248,260,5405200,"2018-09-05","KBLI"
258,260,252,258,1032100,"2018-09-06","KBLI"
258,266,254,266,1146100,"2018-09-07","KBLI"
266,268,258,266,1399100,"2018-09-10","KBLI"
266,266,266,266,0,"2018-09-11","KBLI"
266,266,260,262,1431300,"2018-09-12","KBLI"
262,264,258,260,4183600,"2018-09-13","KBLI"
260,260,256,260,1469400,"2018-09-14","KBLI"
258,260,256,256,513500,"2018-09-17","KBLI"
256,260,252,260,1091700,"2018-09-18","KBLI"
254,260,254,256,1239500,"2018-09-19","KBLI"
258,262,256,262,3155800,"2018-09-20","KBLI"
262,262,258,260,859600,"2018-09-21","KBLI"
260,260,256,256,536700,"2018-09-24","KBLI"
256,258,252,256,671000,"2018-09-25","KBLI"
256,262,254,260,3547200,"2018-09-26","KBLI"
260,262,256,256,1066000,"2018-09-27","KBLI"
256,260,256,258,656900,"2018-09-28","KBLI"
260,260,256,260,1279100,"2018-10-01","KBLI"
260,262,254,256,1230500,"2018-10-02","KBLI"
254,260,252,260,516600,"2018-10-03","KBLI"
260,260,252,254,995000,"2018-10-04","KBLI"
254,254,250,254,1128800,"2018-10-05","KBLI"
254,256,250,256,476700,"2018-10-08","KBLI"
252,254,250,254,594300,"2018-10-09","KBLI"
252,252,250,252,1717800,"2018-10-10","KBLI"
246,252,242,244,1853400,"2018-10-11","KBLI"
244,246,242,244,763400,"2018-10-12","KBLI"
244,246,238,242,2425300,"2018-10-15","KBLI"
242,242,232,242,364800,"2018-10-16","KBLI"
240,246,238,246,568800,"2018-10-17","KBLI"
246,248,242,246,541000,"2018-10-18","KBLI"
246,248,242,242,425100,"2018-10-19","KBLI"
246,246,240,242,409600,"2018-10-22","KBLI"
242,246,236,242,902000,"2018-10-23","KBLI"
244,256,238,240,2813800,"2018-10-24","KBLI"
244,244,236,240,511600,"2018-10-25","KBLI"
238,240,236,240,267100,"2018-10-26","KBLI"
240,240,234,240,704400,"2018-10-29","KBLI"
238,244,230,240,2536400,"2018-10-30","KBLI"
242,250,240,246,1460200,"2018-10-31","KBLI"
248,248,244,248,904500,"2018-11-01","KBLI"
248,252,246,252,3032800,"2018-11-02","KBLI"
252,258,246,254,1021400,"2018-11-05","KBLI"
256,262,254,262,2165500,"2018-11-06","KBLI"
262,264,258,260,2299600,"2018-11-07","KBLI"
260,262,254,256,882800,"2018-11-08","KBLI"
258,258,252,258,538400,"2018-11-09","KBLI"
258,258,252,256,618000,"2018-11-12","KBLI"
256,260,250,260,834000,"2018-11-13","KBLI"
260,260,252,258,316800,"2018-11-14","KBLI"
258,258,254,258,450000,"2018-11-15","KBLI"
258,262,252,252,1957600,"2018-11-16","KBLI"
252,254,250,254,356200,"2018-11-19","KBLI"
254,254,254,254,0,"2018-11-20","KBLI"
252,258,250,258,501000,"2018-11-21","KBLI"
258,258,246,254,1761600,"2018-11-22","KBLI"
254,254,248,254,822200,"2018-11-23","KBLI"
254,254,242,246,1899700,"2018-11-26","KBLI"
248,248,236,240,1989500,"2018-11-27","KBLI"
240,246,240,240,775000,"2018-11-28","KBLI"
238,246,238,240,2350200,"2018-11-29","KBLI"
230,242,230,240,1780800,"2018-11-30","KBLI"
230,242,230,242,1664500,"2018-12-03","KBLI"
232,242,232,240,328100,"2018-12-04","KBLI"
238,250,236,250,1559300,"2018-12-05","KBLI"
250,252,244,248,2644000,"2018-12-06","KBLI"
248,248,244,246,609500,"2018-12-07","KBLI"
244,248,242,244,1701200,"2018-12-10","KBLI"
246,246,238,238,928100,"2018-12-11","KBLI"
238,242,232,236,6524100,"2018-12-12","KBLI"
236,238,236,238,1970600,"2018-12-13","KBLI"
238,238,236,238,1688400,"2018-12-14","KBLI"
236,238,230,230,3297100,"2018-12-17","KBLI"
230,230,224,230,3008300,"2018-12-18","KBLI"
230,232,228,230,15978900,"2018-12-19","KBLI"
232,244,232,242,2917200,"2018-12-20","KBLI"
240,270,238,258,10514200,"2018-12-21","KBLI"
258,258,258,258,0,"2018-12-24","KBLI"
258,258,258,258,0,"2018-12-25","KBLI"
258,322,258,310,47420600,"2018-12-26","KBLI"
314,320,300,302,22335700,"2018-12-27","KBLI"
304,324,280,302,26937600,"2018-12-28","KBLI"
302,302,302,302,0,"2018-12-31","KBLI"
302,302,302,302,0,"2019-01-01","KBLI"
308,312,300,308,4860800,"2019-01-02","KBLI"
308,310,302,310,2158800,"2019-01-03","KBLI"
310,312,302,310,2216900,"2019-01-04","KBLI"
310,316,308,310,5147400,"2019-01-07","KBLI"
312,354,310,346,23403500,"2019-01-08","KBLI"
348,350,332,338,8705700,"2019-01-09","KBLI"
338,346,330,338,4324100,"2019-01-10","KBLI"
340,344,334,340,2543700,"2019-01-11","KBLI"
336,344,334,342,1816800,"2019-01-14","KBLI"
340,358,340,356,11335000,"2019-01-15","KBLI"
360,360,346,354,5867100,"2019-01-16","KBLI"
354,354,342,346,7265500,"2019-01-17","KBLI"
350,350,326,334,7770800,"2019-01-18","KBLI"
334,348,328,340,4463600,"2019-01-21","KBLI"
348,350,300,306,30541300,"2019-01-22","KBLI"
306,320,300,306,12738100,"2019-01-23","KBLI"
308,310,300,304,7017500,"2019-01-24","KBLI"
306,308,300,302,5849100,"2019-01-25","KBLI"
304,308,300,300,7498900,"2019-01-28","KBLI"
302,302,292,294,3635000,"2019-01-29","KBLI"
296,298,288,294,2390300,"2019-01-30","KBLI"
294,316,294,306,16758300,"2019-01-31","KBLI"
310,332,298,300,79939400,"2019-02-01","KBLI"
300,302,296,298,4485700,"2019-02-04","KBLI"
298,298,298,298,0,"2019-02-05","KBLI"
296,310,296,306,9189500,"2019-02-06","KBLI"
306,340,306,340,71569700,"2019-02-07","KBLI"
342,398,330,392,173330800,"2019-02-08","KBLI"
396,398,380,388,46041000,"2019-02-11","KBLI"
390,394,362,380,25743100,"2019-02-12","KBLI"
384,388,362,366,10640600,"2019-02-13","KBLI"
350,372,350,366,5201100,"2019-02-14","KBLI"
364,374,336,340,13421700,"2019-02-15","KBLI"
340,360,340,350,7666000,"2019-02-18","KBLI"
354,372,340,350,15910600,"2019-02-19","KBLI"
350,356,346,352,4464700,"2019-02-20","KBLI"
350,362,338,338,10850600,"2019-02-21","KBLI"
334,342,320,320,18635700,"2019-02-22","KBLI"
324,364,322,360,39586700,"2019-02-25","KBLI"
366,382,338,340,67251000,"2019-02-26","KBLI"
338,346,324,334,34768200,"2019-02-27","KBLI"
330,340,320,324,18506700,"2019-02-28","KBLI"
328,330,320,324,3974500,"2019-03-01","KBLI"
324,328,324,328,4512100,"2019-03-04","KBLI"
330,340,322,322,4134300,"2019-03-05","KBLI"
322,326,308,312,14405500,"2019-03-06","KBLI"
312,312,312,312,0,"2019-03-07","KBLI"
312,318,310,316,3888600,"2019-03-08","KBLI"
316,330,312,324,12393300,"2019-03-11","KBLI"
326,330,320,320,9537400,"2019-03-12","KBLI"
326,330,310,318,12280800,"2019-03-13","KBLI"
318,320,302,312,13055800,"2019-03-14","KBLI"
312,322,312,314,10385100,"2019-03-15","KBLI"
316,326,304,314,124732900,"2019-03-18","KBLI"
318,360,318,342,111870000,"2019-03-19","KBLI"
354,356,332,332,38973000,"2019-03-20","KBLI"
334,340,324,328,16721100,"2019-03-21","KBLI"
324,344,324,334,18157400,"2019-03-22","KBLI"
332,332,306,312,38777400,"2019-03-25","KBLI"
314,318,308,310,26916100,"2019-03-26","KBLI"
310,352,310,350,141522000,"2019-03-27","KBLI"
354,354,336,350,38373000,"2019-03-28","KBLI"
342,354,326,330,55188500,"2019-03-29","KBLI"
332,340,324,334,24749600,"2019-04-01","KBLI"
336,344,332,334,42267200,"2019-04-02","KBLI"
334,334,334,334,0,"2019-04-03","KBLI"
336,340,332,336,29340700,"2019-04-04","KBLI"
334,336,326,330,5206100,"2019-04-05","KBLI"
332,336,324,326,17574700,"2019-04-08","KBLI"
326,330,320,324,15140900,"2019-04-09","KBLI"
326,342,324,330,25243600,"2019-04-10","KBLI"
332,334,324,332,14410000,"2019-04-11","KBLI"
336,336,326,328,7687000,"2019-04-12","KBLI"
326,338,326,332,32236500,"2019-04-15","KBLI"
332,348,332,346,63201200,"2019-04-16","KBLI"
346,346,346,346,0,"2019-04-17","KBLI"
348,364,344,358,63771500,"2019-04-18","KBLI"
358,358,358,358,0,"2019-04-19","KBLI"
358,372,348,356,76699500,"2019-04-22","KBLI"
366,366,354,360,22871600,"2019-04-23","KBLI"
364,382,360,382,74514500,"2019-04-24","KBLI"
384,410,376,410,119695600,"2019-04-25","KBLI"
420,420,392,400,71581000,"2019-04-26","KBLI"
402,408,398,406,30411500,"2019-04-29","KBLI"
416,452,412,442,135037500,"2019-04-30","KBLI"
442,442,442,442,0,"2019-05-01","KBLI"
442,448,434,444,35576800,"2019-05-02","KBLI"
446,458,428,454,47265100,"2019-05-03","KBLI"
454,476,438,470,55432300,"2019-05-06","KBLI"
470,505,464,498,74862300,"2019-05-07","KBLI"
498,505,484,496,34375100,"2019-05-08","KBLI"
500,500,470,480,47554100,"2019-05-09","KBLI"
482,520,470,510,91302700,"2019-05-10","KBLI"
510,545,500,540,112054800,"2019-05-13","KBLI"
540,560,520,535,77255400,"2019-05-14","KBLI"
540,545,510,530,49727600,"2019-05-15","KBLI"
530,535,498,510,58467600,"2019-05-16","KBLI"
515,520,472,472,54553900,"2019-05-17","KBLI"
470,505,450,484,64327400,"2019-05-20","KBLI"
488,525,486,494,55936600,"2019-05-21","KBLI"
494,500,478,484,31078000,"2019-05-22","KBLI"
482,510,482,498,73272500,"2019-05-23","KBLI"
498,510,496,500,30211300,"2019-05-24","KBLI"
498,530,498,525,43458700,"2019-05-27","KBLI"
530,545,500,510,40563400,"2019-05-28","KBLI"
505,580,505,575,98024500,"2019-05-29","KBLI"
575,575,575,575,0,"2019-05-30","KBLI"
575,590,560,570,41680700,"2019-05-31","KBLI"
570,570,570,570,0,"2019-06-03","KBLI"
570,570,570,570,0,"2019-06-04","KBLI"
570,570,570,570,0,"2019-06-05","KBLI"
570,570,570,570,0,"2019-06-06","KBLI"
570,570,570,570,0,"2019-06-07","KBLI"
585,600,570,575,48331800,"2019-06-10","KBLI"
580,590,565,580,28700300,"2019-06-11","KBLI"
585,585,535,555,42975200,"2019-06-12","KBLI"
550,565,535,565,26283600,"2019-06-13","KBLI"
565,580,555,560,27143500,"2019-06-14","KBLI"
560,570,496,510,55854000,"2019-06-17","KBLI"
510,545,498,530,38486400,"2019-06-18","KBLI"
540,540,515,530,24488100,"2019-06-19","KBLI"
530,540,515,535,18262400,"2019-06-20","KBLI"
535,535,515,525,7567500,"2019-06-21","KBLI"
525,540,520,530,23108400,"2019-06-24","KBLI"
535,535,520,530,15155100,"2019-06-25","KBLI"
530,580,525,570,42601300,"2019-06-26","KBLI"
575,585,555,560,29527700,"2019-06-27","KBLI"
560,565,545,555,12283800,"2019-06-28","KBLI"
560,575,555,560,13317900,"2019-07-01","KBLI"
565,630,545,630,93224300,"2019-07-02","KBLI"
635,635,605,610,24746500,"2019-07-03","KBLI"
620,650,605,635,49075300,"2019-07-04","KBLI"
640,660,625,635,37767100,"2019-07-05","KBLI"
635,640,610,630,23719700,"2019-07-08","KBLI"
630,665,625,655,44900000,"2019-07-09","KBLI"
655,660,645,650,21642900,"2019-07-10","KBLI"
650,650,640,645,12960100,"2019-07-11","KBLI"
645,650,615,615,28904400,"2019-07-12","KBLI"
615,640,615,630,14283300,"2019-07-15","KBLI"
630,635,600,620,18866700,"2019-07-16","KBLI"
620,630,605,610,9006800,"2019-07-17","KBLI"
610,660,605,660,51185100,"2019-07-18","KBLI"
665,680,630,630,36070700,"2019-07-19","KBLI"
630,635,610,630,24159500,"2019-07-22","KBLI"
630,635,615,630,13441700,"2019-07-23","KBLI"
630,660,620,650,36516800,"2019-07-24","KBLI"
650,665,640,660,26895100,"2019-07-25","KBLI"
660,660,640,645,14772300,"2019-07-26","KBLI"
645,650,605,615,78100100,"2019-07-29","KBLI"
620,625,570,595,67178300,"2019-07-30","KBLI"
595,620,585,600,28133500,"2019-07-31","KBLI"
600,640,595,625,47207700,"2019-08-01","KBLI"
625,645,605,630,27841800,"2019-08-02","KBLI"
625,625,595,600,24381700,"2019-08-05","KBLI"
590,615,550,605,25873200,"2019-08-06","KBLI"
610,610,590,595,20455000,"2019-08-07","KBLI"
595,625,595,600,28211500,"2019-08-08","KBLI"
600,610,595,600,9238000,"2019-08-09","KBLI"
575,605,575,595,14609300,"2019-08-12","KBLI"
590,595,585,590,8798000,"2019-08-13","KBLI"
595,605,585,590,17115200,"2019-08-14","KBLI"
585,585,565,575,17108700,"2019-08-15","KBLI"
580,590,565,575,7632900,"2019-08-16","KBLI"
580,585,565,570,8607300,"2019-08-19","KBLI"
575,580,555,580,17207700,"2019-08-20","KBLI"
580,610,570,605,25560200,"2019-08-21","KBLI"
610,620,595,600,9812100,"2019-08-22","KBLI"
605,605,580,590,6222300,"2019-08-23","KBLI"
565,595,565,590,10973200,"2019-08-26","KBLI"
590,605,585,595,12835500,"2019-08-27","KBLI"
595,605,585,595,9734400,"2019-08-28","KBLI"
595,595,580,595,4425900,"2019-08-29","KBLI"
595,600,590,595,3424200,"2019-08-30","KBLI"
600,605,580,595,4911400,"2019-09-02","KBLI"
595,595,555,590,13300600,"2019-09-03","KBLI"
585,590,560,580,21862600,"2019-09-04","KBLI"
580,630,575,630,41201700,"2019-09-05","KBLI"
630,640,620,630,21060400,"2019-09-06","KBLI"
635,640,610,630,12969300,"2019-09-09","KBLI"
630,635,615,630,4559500,"2019-09-10","KBLI"
630,630,610,630,6590900,"2019-09-11","KBLI"
630,655,615,620,13730300,"2019-09-12","KBLI"
620,630,615,625,2665200,"2019-09-13","KBLI"
625,655,615,640,20815700,"2019-09-16","KBLI"
645,650,625,640,5076100,"2019-09-17","KBLI"
640,675,635,670,31692300,"2019-09-18","KBLI"
670,705,665,695,42932500,"2019-09-19","KBLI"
700,705,680,685,12178800,"2019-09-20","KBLI"
685,700,675,680,12176500,"2019-09-23","KBLI"
690,695,665,670,16199100,"2019-09-24","KBLI"
670,670,630,650,22948700,"2019-09-25","KBLI"
650,665,640,650,14959000,"2019-09-26","KBLI"
650,660,625,640,11804600,"2019-09-27","KBLI"
640,640,620,635,5970100,"2019-09-30","KBLI"
615,665,615,655,15418200,"2019-10-01","KBLI"
655,670,645,645,11760200,"2019-10-02","KBLI"
620,645,620,640,7041700,"2019-10-03","KBLI"
640,650,630,630,4892800,"2019-10-04","KBLI"
630,650,615,615,9264700,"2019-10-07","KBLI"
615,620,600,605,11440700,"2019-10-08","KBLI"
610,615,595,605,6873500,"2019-10-09","KBLI"
605,635,600,630,12586400,"2019-10-10","KBLI"
635,645,620,625,4712100,"2019-10-11","KBLI"
630,645,620,635,8976300,"2019-10-14","KBLI"
640,640,625,630,12067500,"2019-10-15","KBLI"
630,640,620,625,6859300,"2019-10-16","KBLI"
625,635,625,635,4256300,"2019-10-17","KBLI"
635,660,635,640,15288000,"2019-10-18","KBLI"
645,655,640,645,4928500,"2019-10-21","KBLI"
645,650,635,640,3812000,"2019-10-22","KBLI"
640,650,625,650,11070900,"2019-10-23","KBLI"
650,655,640,640,7180500,"2019-10-24","KBLI"
640,645,630,630,5743200,"2019-10-25","KBLI"
630,665,605,655,31443400,"2019-10-28","KBLI"
665,665,600,610,79105100,"2019-10-29","KBLI"
600,615,590,590,24466400,"2019-10-30","KBLI"
590,595,570,570,22962600,"2019-10-31","KBLI"
585,585,560,570,9251400,"2019-11-01","KBLI"
575,585,560,565,13881100,"2019-11-04","KBLI"
565,605,560,590,19607200,"2019-11-05","KBLI"
590,600,580,590,12053800,"2019-11-06","KBLI"
585,595,575,575,7913900,"2019-11-07","KBLI"
575,580,565,570,4748000,"2019-11-08","KBLI"
570,570,540,570,12291600,"2019-11-11","KBLI"
570,570,555,565,3990100,"2019-11-12","KBLI"
565,585,555,570,5048900,"2019-11-13","KBLI"
570,580,555,570,4242700,"2019-11-14","KBLI"
565,575,560,565,5537800,"2019-11-15","KBLI"
570,570,550,555,4566100,"2019-11-18","KBLI"
555,560,545,555,5067800,"2019-11-19","KBLI"
555,555,540,550,3345700,"2019-11-20","KBLI"
545,550,520,530,8990200,"2019-11-21","KBLI"
530,550,520,540,8080900,"2019-11-22","KBLI"
545,560,535,545,5465900,"2019-11-25","KBLI"
545,565,525,565,12861700,"2019-11-26","KBLI"
565,565,550,560,2224100,"2019-11-27","KBLI"
565,565,535,555,4779900,"2019-11-28","KBLI"
545,560,535,560,3451100,"2019-11-29","KBLI"
560,575,550,575,3241700,"2019-12-02","KBLI"
580,590,565,575,4849300,"2019-12-03","KBLI"
575,575,565,575,2603100,"2019-12-04","KBLI"
580,580,565,575,2366000,"2019-12-05","KBLI"
580,580,565,565,6164100,"2019-12-06","KBLI"
570,570,535,545,19422000,"2019-12-09","KBLI"
540,550,520,535,50036200,"2019-12-10","KBLI"
535,550,525,550,4715600,"2019-12-11","KBLI"
550,555,540,540,3885400,"2019-12-12","KBLI"
540,545,515,520,12684400,"2019-12-13","KBLI"
520,540,515,535,7794300,"2019-12-16","KBLI"
535,540,525,535,3129800,"2019-12-17","KBLI"
535,540,530,540,8695200,"2019-12-18","KBLI"
540,540,530,535,998700,"2019-12-19","KBLI"
535,535,520,520,5142000,"2019-12-20","KBLI"
530,535,520,530,6057700,"2019-12-23","KBLI"
530,535,515,530,11047200,"2019-12-26","KBLI"
530,535,515,525,10872200,"2019-12-27","KBLI"
525,535,520,525,6271300,"2019-12-30","KBLI"
530,535,520,535,4565800,"2020-01-02","KBLI"
535,540,525,535,1592800,"2020-01-03","KBLI"
530,535,520,520,8104700,"2020-01-06","KBLI"
520,545,520,525,9955700,"2020-01-07","KBLI"
525,530,515,515,9300300,"2020-01-08","KBLI"
515,520,500,500,41454100,"2020-01-09","KBLI"
500,510,490,498,8476300,"2020-01-10","KBLI"
500,505,490,494,10757600,"2020-01-13","KBLI"
494,500,492,496,3606700,"2020-01-14","KBLI"
500,505,492,496,5538800,"2020-01-15","KBLI"
496,496,486,494,5406900,"2020-01-16","KBLI"
494,496,486,488,4177800,"2020-01-17","KBLI"
486,486,470,470,8954600,"2020-01-20","KBLI"
470,484,470,476,6371500,"2020-01-21","KBLI"
476,484,450,476,14536000,"2020-01-22","KBLI"
476,482,474,476,1429500,"2020-01-23","KBLI"
476,482,474,478,3142400,"2020-01-24","KBLI"
476,480,462,478,14229100,"2020-01-27","KBLI"
478,480,468,474,4476800,"2020-01-28","KBLI"
480,488,474,486,4311000,"2020-01-29","KBLI"
490,494,480,486,3616900,"2020-01-30","KBLI"
488,488,470,482,3365900,"2020-01-31","KBLI"
482,486,456,480,11045200,"2020-02-03","KBLI"
480,482,476,480,870700,"2020-02-04","KBLI"
480,484,458,466,4344500,"2020-02-05","KBLI"
466,476,466,476,3195300,"2020-02-06","KBLI"
476,478,470,474,1787700,"2020-02-07","KBLI"
470,474,462,462,1123800,"2020-02-10","KBLI"
462,470,454,462,1081600,"2020-02-11","KBLI"
460,462,454,462,765200,"2020-02-12","KBLI"
456,466,450,458,2742000,"2020-02-13","KBLI"
458,464,454,460,1642900,"2020-02-14","KBLI"
460,464,458,458,1300000,"2020-02-17","KBLI"
456,462,454,462,714900,"2020-02-18","KBLI"
462,466,462,466,981700,"2020-02-19","KBLI"
462,472,450,464,3196500,"2020-02-20","KBLI"
464,464,450,456,2566500,"2020-02-21","KBLI"
464,464,440,446,2202000,"2020-02-24","KBLI"
446,472,406,472,5040800,"2020-02-25","KBLI"
472,472,450,452,3095100,"2020-02-26","KBLI"
452,452,420,440,4500400,"2020-02-27","KBLI"
422,428,404,428,4611900,"2020-02-28","KBLI"
426,428,410,414,1539400,"2020-03-02","KBLI"
416,426,412,426,730200,"2020-03-03","KBLI"
428,432,416,430,1248200,"2020-03-04","KBLI"
430,436,422,428,594000,"2020-03-05","KBLI"
422,426,420,422,5523000,"2020-03-06","KBLI"
410,422,398,398,2557900,"2020-03-09","KBLI"
400,418,388,418,3533400,"2020-03-10","KBLI"
414,418,398,412,3143200,"2020-03-11","KBLI"
404,404,372,374,2361200,"2020-03-12","KBLI"
374,374,374,374,0,"2020-03-13","KBLI"
374,374,374,374,0,"2020-03-16","KBLI"
324,324,314,314,1833200,"2020-03-17","KBLI"
308,314,294,294,1372300,"2020-03-18","KBLI"
284,284,274,274,874200,"2020-03-19","KBLI"
256,274,256,266,3206100,"2020-03-20","KBLI"
250,260,248,248,1119400,"2020-03-23","KBLI"
250,276,248,264,796000,"2020-03-24","KBLI"
264,328,262,328,1589100,"2020-03-26","KBLI"
348,372,330,372,4146400,"2020-03-27","KBLI"
370,434,346,372,2910600,"2020-03-30","KBLI"
378,420,358,418,3129500,"2020-03-31","KBLI"
398,418,396,406,1649200,"2020-04-01","KBLI"
396,406,390,400,710100,"2020-04-02","KBLI"
400,500,394,500,1958100,"2020-04-03","KBLI"
466,472,466,466,2478700,"2020-04-06","KBLI"
466,466,434,434,1303300,"2020-04-07","KBLI"
416,444,404,404,1872800,"2020-04-08","KBLI"
406,410,394,398,1188800,"2020-04-09","KBLI"
396,402,380,390,1016700,"2020-04-13","KBLI"
400,428,396,418,4644400,"2020-04-14","KBLI"
420,434,392,396,3520600,"2020-04-15","KBLI"
398,398,372,380,5804900,"2020-04-16","KBLI"
398,398,378,398,1553100,"2020-04-17","KBLI"
400,400,384,384,723400,"2020-04-20","KBLI"
384,384,368,384,918600,"2020-04-21","KBLI"
380,388,364,388,796400,"2020-04-22","KBLI"
388,390,380,390,782800,"2020-04-23","KBLI"
390,396,370,396,1356600,"2020-04-24","KBLI"
396,398,380,386,1223400,"2020-04-27","KBLI"
386,394,382,394,582500,"2020-04-28","KBLI"
394,400,376,400,1633900,"2020-04-29","KBLI"
400,408,384,398,6325400,"2020-04-30","KBLI"
398,398,386,392,427200,"2020-05-04","KBLI"
394,400,390,400,685100,"2020-05-05","KBLI"
400,402,394,398,1031700,"2020-05-06","KBLI"
398,410,390,404,4441600,"2020-05-08","KBLI"
412,418,398,412,4415400,"2020-05-11","KBLI"
412,414,402,402,4073700,"2020-05-12","KBLI"
400,412,390,410,12398000,"2020-05-13","KBLI"
410,412,400,406,1377500,"2020-05-14","KBLI"
406,412,398,412,928100,"2020-05-15","KBLI"
412,412,402,404,289200,"2020-05-18","KBLI"
404,414,400,400,682000,"2020-05-19","KBLI"
400,408,398,398,298700,"2020-05-20","KBLI"
400,408,400,404,12683700,"2020-05-26","KBLI"
408,408,386,394,1813500,"2020-05-27","KBLI"
396,396,384,388,2109200,"2020-05-28","KBLI"
388,390,384,386,1957900,"2020-05-29","KBLI"
388,390,380,388,1709800,"2020-06-02","KBLI"
388,388,376,386,1676000,"2020-06-03","KBLI"
386,386,380,382,1740500,"2020-06-04","KBLI"
382,384,380,384,688700,"2020-06-05","KBLI"
384,420,382,418,9297800,"2020-06-08","KBLI"
422,426,390,390,8929400,"2020-06-09","KBLI"
390,396,376,380,1872200,"2020-06-10","KBLI"
390,390,370,378,1005600,"2020-06-11","KBLI"
372,374,358,368,1381300,"2020-06-12","KBLI"
370,378,366,368,915700,"2020-06-15","KBLI"
368,376,364,368,1154200,"2020-06-16","KBLI"
370,376,362,368,744500,"2020-06-17","KBLI"
368,372,366,370,548100,"2020-06-18","KBLI"
372,390,372,390,7015300,"2020-06-19","KBLI"
392,398,384,390,8648100,"2020-06-22","KBLI"
390,400,386,400,2990700,"2020-06-23","KBLI"
400,402,394,398,3759000,"2020-06-24","KBLI"
396,398,392,396,3696800,"2020-06-25","KBLI"
400,402,396,396,1015500,"2020-06-26","KBLI"
400,400,392,398,1490500,"2020-06-29","KBLI"
398,400,394,394,6844700,"2020-06-30","KBLI"
394,402,392,394,2814100,"2020-07-01","KBLI"
394,400,390,398,2283000,"2020-07-02","KBLI"
398,400,392,398,595200,"2020-07-03","KBLI"
398,400,392,394,1169200,"2020-07-06","KBLI"
394,470,390,470,4231400,"2020-07-07","KBLI"
438,438,438,438,4990600,"2020-07-08","KBLI"
410,430,408,408,988000,"2020-07-09","KBLI"
398,468,396,468,5449100,"2020-07-10","KBLI"
460,460,436,436,472600,"2020-07-13","KBLI"
426,434,406,410,1961500,"2020-07-14","KBLI"
420,430,410,410,2298600,"2020-07-15","KBLI"
410,420,408,412,1936800,"2020-07-16","KBLI"
416,416,412,412,547700,"2020-07-17","KBLI"
414,416,404,406,550200,"2020-07-20","KBLI"
406,410,390,400,2906700,"2020-07-21","KBLI"
400,406,386,394,9421300,"2020-07-22","KBLI"
394,406,394,402,1303600,"2020-07-23","KBLI"
402,440,400,412,8738900,"2020-07-24","KBLI"
412,416,400,400,2413300,"2020-07-27","KBLI"
400,408,396,400,1386700,"2020-07-28","KBLI"
396,406,392,396,1177100,"2020-07-29","KBLI"
396,396,370,380,7118000,"2020-07-30","KBLI"
380,380,354,358,3825800,"2020-08-03","KBLI"
360,370,358,360,600600,"2020-08-04","KBLI"
362,370,362,370,648700,"2020-08-05","KBLI"
370,382,366,378,789600,"2020-08-06","KBLI"
378,380,368,374,981500,"2020-08-07","KBLI"
374,380,362,380,1422800,"2020-08-10","KBLI"
380,380,372,378,632800,"2020-08-11","KBLI"
378,378,360,368,4245300,"2020-08-12","KBLI"
368,374,366,370,473800,"2020-08-13","KBLI"
372,374,370,374,357400,"2020-08-14","KBLI"
374,376,368,368,922300,"2020-08-18","KBLI"
374,376,368,374,387800,"2020-08-19","KBLI"
374,374,360,360,2024500,"2020-08-24","KBLI"
362,366,346,346,8979700,"2020-08-25","KBLI"
348,350,330,332,6590300,"2020-08-26","KBLI"
336,340,316,320,15806500,"2020-08-27","KBLI"
320,324,310,310,13282900,"2020-08-28","KBLI"
314,340,310,310,35775200,"2020-08-31","KBLI"
314,320,312,314,6837100,"2020-09-01","KBLI"
318,350,316,338,46467300,"2020-09-02","KBLI"
340,340,318,324,13004100,"2020-09-03","KBLI"
318,320,310,316,10533700,"2020-09-04","KBLI"
320,322,314,316,5498700,"2020-09-07","KBLI"
316,322,306,312,10029600,"2020-09-08","KBLI"
308,314,298,308,4769600,"2020-09-09","KBLI"
308,308,288,288,5445000,"2020-09-10","KBLI"
270,296,268,296,5755400,"2020-09-11","KBLI"
296,306,296,304,2781300,"2020-09-14","KBLI"
306,306,294,302,3253500,"2020-09-15","KBLI"
310,310,288,298,1857100,"2020-09-16","KBLI"
300,306,292,294,1740400,"2020-09-17","KBLI"
294,302,288,302,1164400,"2020-09-18","KBLI"
302,306,296,304,1602300,"2020-09-21","KBLI"
304,304,292,302,1962200,"2020-09-22","KBLI"
302,316,286,298,4975800,"2020-09-23","KBLI"
298,298,280,288,2189300,"2020-09-24","KBLI"
290,320,290,320,4200100,"2020-09-25","KBLI"
318,322,308,312,4081300,"2020-09-28","KBLI"
316,320,306,310,1820700,"2020-09-29","KBLI"
310,314,306,312,1296700,"2020-09-30","KBLI"
312,316,306,310,1285300,"2020-10-01","KBLI"
312,312,302,308,1001800,"2020-10-02","KBLI"
308,328,298,328,3850300,"2020-10-05","KBLI"
322,326,310,318,2134500,"2020-10-06","KBLI"
318,318,312,316,968300,"2020-10-07","KBLI"
316,316,310,312,1478200,"2020-10-08","KBLI"
312,318,308,312,1379500,"2020-10-09","KBLI"
314,318,314,316,853100,"2020-10-12","KBLI"
316,320,310,320,1038900,"2020-10-13","KBLI"
318,318,314,318,1189700,"2020-10-14","KBLI"
318,318,312,314,746900,"2020-10-15","KBLI"
314,316,310,314,764800,"2020-10-16","KBLI"
314,316,312,312,557500,"2020-10-19","KBLI"
312,316,308,312,803400,"2020-10-20","KBLI"
312,314,310,312,386400,"2020-10-21","KBLI"
314,314,308,310,1245800,"2020-10-22","KBLI"
310,312,306,308,780500,"2020-10-23","KBLI"
308,312,304,312,1240600,"2020-10-26","KBLI"
312,316,308,312,1978400,"2020-10-27","KBLI"
314,314,306,310,840600,"2020-11-02","KBLI"
310,312,304,310,1281900,"2020-11-03","KBLI"
310,314,308,310,1026400,"2020-11-04","KBLI"
310,314,308,310,588500,"2020-11-05","KBLI"
310,312,304,312,1834900,"2020-11-06","KBLI"
314,318,310,318,1723900,"2020-11-09","KBLI"
320,332,316,318,5784700,"2020-11-10","KBLI"
320,328,320,326,3385100,"2020-11-11","KBLI"
330,332,314,322,3889600,"2020-11-12","KBLI"
322,324,314,324,1486000,"2020-11-13","KBLI"
324,326,318,326,2084300,"2020-11-16","KBLI"
328,338,326,336,5714700,"2020-11-17","KBLI"
336,342,334,340,4386100,"2020-11-18","KBLI"
344,346,336,338,5437500,"2020-11-19","KBLI"
338,368,338,368,18305400,"2020-11-20","KBLI"
370,370,360,366,4759900,"2020-11-23","KBLI"
366,384,366,372,7352600,"2020-11-24","KBLI"
376,378,354,364,17874500,"2020-11-25","KBLI"
364,366,356,362,3055300,"2020-11-26","KBLI"
362,372,358,362,6387300,"2020-11-27","KBLI"
362,368,340,360,3832900,"2020-11-30","KBLI"
350,360,344,360,2492500,"2020-12-01","KBLI"
360,366,358,362,2075000,"2020-12-02","KBLI"
370,370,362,364,2876900,"2020-12-03","KBLI"
366,374,358,364,5378600,"2020-12-04","KBLI"
366,394,360,390,16718400,"2020-12-07","KBLI"
394,394,380,382,7732700,"2020-12-08","KBLI"
382,416,382,400,18135900,"2020-12-10","KBLI"
404,416,390,410,11528500,"2020-12-11","KBLI"
414,434,410,434,11872900,"2020-12-14","KBLI"
438,438,416,420,6703400,"2020-12-15","KBLI"
422,430,414,414,5340100,"2020-12-16","KBLI"
414,418,392,412,8957200,"2020-12-17","KBLI"
412,414,402,406,2476700,"2020-12-18","KBLI"
410,420,408,416,5216800,"2020-12-21","KBLI"
416,420,398,400,5250800,"2020-12-22","KBLI"
402,408,372,404,7180300,"2020-12-23","KBLI"
416,420,402,406,3451700,"2020-12-28","KBLI"
408,410,392,400,2818900,"2020-12-29","KBLI"
398,400,384,384,2954700,"2020-12-30","KBLI"
384,414,376,414,3801700,"2021-01-04","KBLI"
414,420,396,408,4576600,"2021-01-05","KBLI"
408,408,390,402,3456800,"2021-01-06","KBLI"
402,408,388,390,7123000,"2021-01-07","KBLI"
390,400,382,396,7518000,"2021-01-08","KBLI"
396,400,388,398,5309500,"2021-01-11","KBLI"
398,406,394,396,3562900,"2021-01-12","KBLI"
400,400,388,390,3672100,"2021-01-13","KBLI"
390,394,384,388,2092300,"2021-01-14","KBLI"
388,392,384,384,1897000,"2021-01-15","KBLI"
384,386,372,378,3364900,"2021-01-18","KBLI"
378,382,362,374,6345800,"2021-01-19","KBLI"
374,414,370,414,3563000,"2021-01-20","KBLI"
416,418,392,416,15872200,"2021-01-21","KBLI"
416,420,396,416,13171500,"2021-01-22","KBLI"
414,458,412,430,40005400,"2021-01-25","KBLI"
436,436,400,408,20803700,"2021-01-26","KBLI"
408,420,380,406,9217800,"2021-01-27","KBLI"
406,406,378,392,5212500,"2021-01-28","KBLI"
390,400,378,392,2722900,"2021-01-29","KBLI"
396,396,370,392,2136800,"2021-02-01","KBLI"
392,402,390,400,1557600,"2021-02-02","KBLI"
400,408,398,400,2573500,"2021-02-03","KBLI"
400,404,384,400,2860900,"2021-02-04","KBLI"
400,400,392,396,1147100,"2021-02-05","KBLI"
398,400,388,392,2527700,"2021-02-08","KBLI"
394,398,388,394,1029500,"2021-02-09","KBLI"
394,396,386,388,1355600,"2021-02-10","KBLI"
388,390,384,390,424600,"2021-02-11","KBLI"
392,392,386,390,985700,"2021-02-15","KBLI"
390,394,386,390,481500,"2021-02-16","KBLI"
390,392,380,384,1758600,"2021-02-17","KBLI"
382,384,374,384,503700,"2021-02-18","KBLI"
388,388,376,386,394200,"2021-02-19","KBLI"
386,388,376,384,728900,"2021-02-22","KBLI"
384,386,382,386,306700,"2021-02-23","KBLI"
384,388,376,380,889500,"2021-02-24","KBLI"
380,388,380,388,1350300,"2021-02-25","KBLI"
388,388,378,384,786200,"2021-02-26","KBLI"
384,394,378,394,1151900,"2021-03-01","KBLI"
394,398,384,394,1441200,"2021-03-02","KBLI"
390,394,382,390,930800,"2021-03-03","KBLI"
388,390,384,390,1024800,"2021-03-04","KBLI"
386,388,382,388,533700,"2021-03-05","KBLI"
388,388,380,380,551600,"2021-03-08","KBLI"
380,382,368,372,2171800,"2021-03-09","KBLI"
374,374,360,366,2323200,"2021-03-10","KBLI"
366,378,360,378,1027800,"2021-03-12","KBLI"
378,382,374,376,1043500,"2021-03-15","KBLI"
376,378,370,378,723700,"2021-03-16","KBLI"
390,390,372,378,1281500,"2021-03-17","KBLI"
374,380,372,378,421500,"2021-03-18","KBLI"
378,378,372,376,348400,"2021-03-19","KBLI"
376,378,372,378,295800,"2021-03-22","KBLI"
370,378,370,376,420600,"2021-03-23","KBLI"
376,376,368,372,728400,"2021-03-24","KBLI"
372,376,366,374,497300,"2021-03-25","KBLI"
378,378,366,366,1347500,"2021-03-26","KBLI"
366,394,366,388,2203500,"2021-03-29","KBLI"
388,390,370,380,1884700,"2021-03-30","KBLI"
380,380,368,376,521000,"2021-03-31","KBLI"
374,376,368,370,764700,"2021-04-01","KBLI"
370,376,366,374,460300,"2021-04-05","KBLI"
374,374,364,372,568500,"2021-04-06","KBLI"
372,372,364,370,1020500,"2021-04-07","KBLI"
370,372,366,370,593600,"2021-04-08","KBLI"
370,376,368,374,508800,"2021-04-09","KBLI"
376,390,362,390,1664500,"2021-04-12","KBLI"
386,386,370,370,811400,"2021-04-13","KBLI"
374,386,366,386,1013000,"2021-04-14","KBLI"
376,382,370,380,799700,"2021-04-15","KBLI"
378,380,370,370,1283100,"2021-04-16","KBLI"
376,376,364,364,766800,"2021-04-19","KBLI"
364,370,362,362,660600,"2021-04-20","KBLI"
364,370,360,368,671700,"2021-04-21","KBLI"
368,368,362,366,679400,"2021-04-22","KBLI"
366,366,354,364,1083800,"2021-04-23","KBLI"
366,366,360,366,212900,"2021-04-26","KBLI"
366,368,350,354,1337400,"2021-04-27","KBLI"
354,360,348,352,809600,"2021-04-28","KBLI"
352,356,352,356,288300,"2021-04-29","KBLI"
360,360,346,348,1701600,"2021-04-30","KBLI"
350,350,340,344,882100,"2021-05-03","KBLI"
344,350,334,340,4300000,"2021-05-04","KBLI"
340,340,320,330,5589400,"2021-05-05","KBLI"
336,336,320,322,1432100,"2021-05-06","KBLI"
322,330,318,322,1444900,"2021-05-07","KBLI"
322,332,320,332,644800,"2021-05-10","KBLI"
332,334,320,330,1450500,"2021-05-11","KBLI"
338,338,320,338,1524200,"2021-05-17","KBLI"
338,338,328,336,676400,"2021-05-18","KBLI"
336,336,328,336,249900,"2021-05-19","KBLI"
336,336,326,332,497400,"2021-05-20","KBLI"
332,342,326,342,1856900,"2021-05-21","KBLI"
342,346,332,338,729700,"2021-05-24","KBLI"
344,344,334,342,351500,"2021-05-25","KBLI"
342,342,334,340,3475000,"2021-05-27","KBLI"
334,342,334,340,159900,"2021-05-28","KBLI"
340,348,338,348,1509500,"2021-05-31","KBLI"
350,354,346,346,384300,"2021-06-02","KBLI"
348,354,348,352,562500,"2021-06-03","KBLI"
352,370,348,364,894700,"2021-06-04","KBLI"
366,366,358,362,555900,"2021-06-07","KBLI"
364,364,358,362,716700,"2021-06-08","KBLI"
360,370,358,368,975700,"2021-06-09","KBLI"
360,378,360,368,2276400,"2021-06-10","KBLI"
368,370,366,368,540200,"2021-06-11","KBLI"
366,366,358,362,313700,"2021-06-14","KBLI"
362,362,352,356,798200,"2021-06-15","KBLI"
356,356,346,346,463200,"2021-06-16","KBLI"
344,350,342,350,398900,"2021-06-17","KBLI"
348,350,338,340,1554200,"2021-06-18","KBLI"
332,388,322,344,652200,"2021-06-21","KBLI"
354,356,344,354,321700,"2021-06-22","KBLI"
356,386,354,380,3587500,"2021-06-23","KBLI"
388,388,372,382,1706200,"2021-06-24","KBLI"
382,384,372,372,859400,"2021-06-25","KBLI"
374,382,362,376,678000,"2021-06-28","KBLI"
370,370,358,358,1511300,"2021-06-29","KBLI"
358,370,346,362,3245000,"2021-06-30","KBLI"
364,370,356,358,364900,"2021-07-01","KBLI"
358,362,356,358,272600,"2021-07-02","KBLI"
358,386,358,360,3589900,"2021-07-05","KBLI"
360,360,348,348,1853100,"2021-07-06","KBLI"
346,358,338,338,2472500,"2021-07-07","KBLI"
336,340,324,324,2002600,"2021-07-08","KBLI"
320,322,308,308,6117500,"2021-07-09","KBLI"
308,318,308,316,1200300,"2021-07-12","KBLI"
318,330,316,318,920900,"2021-07-13","KBLI"
316,326,312,322,726100,"2021-07-14","KBLI"
318,328,314,322,164500,"2021-07-15","KBLI"
322,324,312,322,314400,"2021-07-16","KBLI"
322,322,316,322,401000,"2021-07-19","KBLI"
320,326,314,326,367600,"2021-07-21","KBLI"
324,328,322,328,429700,"2021-07-22","KBLI"
330,340,328,338,3636100,"2021-07-23","KBLI"
336,344,336,342,487200,"2021-07-26","KBLI"
344,348,332,340,276100,"2021-07-27","KBLI"
340,346,330,338,295200,"2021-07-28","KBLI"
338,340,326,338,396200,"2021-07-29","KBLI"
320,338,320,336,127000,"2021-07-30","KBLI"
336,342,330,338,175000,"2021-08-02","KBLI"
338,340,318,326,715600,"2021-08-03","KBLI"
326,334,320,322,312000,"2021-08-04","KBLI"
322,336,320,336,278700,"2021-08-05","KBLI"
336,340,318,328,611900,"2021-08-06","KBLI"
324,336,320,322,426400,"2021-08-09","KBLI"
326,326,316,324,139100,"2021-08-10","KBLI"
324,324,316,320,200700,"2021-08-12","KBLI"
322,326,314,316,212900,"2021-08-13","KBLI"
320,326,312,322,334700,"2021-08-16","KBLI"
322,322,310,320,639300,"2021-08-18","KBLI"
320,324,312,324,537200,"2021-08-19","KBLI"
324,326,318,324,274900,"2021-08-20","KBLI"
324,326,314,314,303300,"2021-08-23","KBLI"
318,318,314,316,186400,"2021-08-24","KBLI"
318,318,312,316,521500,"2021-08-25","KBLI"
316,318,312,316,462300,"2021-08-26","KBLI"
316,316,312,312,294100,"2021-08-27","KBLI"
316,316,310,314,989700,"2021-08-30","KBLI"
312,314,310,312,499300,"2021-08-31","KBLI"
312,314,310,310,960300,"2021-09-01","KBLI"
310,314,310,312,215800,"2021-09-02","KBLI"
312,346,312,332,6317500,"2021-09-03","KBLI"
334,338,322,330,1168700,"2021-09-06","KBLI"
332,336,326,332,440700,"2021-09-07","KBLI"
332,334,322,322,715800,"2021-09-08","KBLI"
322,328,318,328,1249500,"2021-09-09","KBLI"
328,328,314,328,1109700,"2021-09-10","KBLI"
328,330,320,326,258200,"2021-09-13","KBLI"
326,328,318,320,1170800,"2021-09-14","KBLI"
320,324,316,320,386600,"2021-09-15","KBLI"
320,328,316,320,344500,"2021-09-16","KBLI"
318,324,302,308,7285100,"2021-09-17","KBLI"
310,310,298,304,2864200,"2021-09-20","KBLI"
304,304,300,300,711500,"2021-09-21","KBLI"
300,304,298,298,960200,"2021-09-22","KBLI"
298,302,298,300,677400,"2021-09-23","KBLI"
302,308,298,300,622400,"2021-09-24","KBLI"
300,302,298,300,621700,"2021-09-27","KBLI"
298,304,292,298,510800,"2021-09-28","KBLI"
296,302,296,300,356400,"2021-09-29","KBLI"
302,304,298,302,1697800,"2021-09-30","KBLI"
302,302,298,300,431600,"2021-10-01","KBLI"
300,308,298,300,4153600,"2021-10-04","KBLI"
304,304,298,300,2637400,"2021-10-05","KBLI"
300,300,298,300,1510000,"2021-10-06","KBLI"
302,302,298,300,1221400,"2021-10-07","KBLI"
302,302,294,300,2814600,"2021-10-08","KBLI"
300,300,296,300,1133800,"2021-10-11","KBLI"
300,300,296,298,1490600,"2021-10-12","KBLI"
298,300,296,300,1829600,"2021-10-13","KBLI"
300,300,298,298,5952900,"2021-10-14","KBLI"
298,302,296,300,3982900,"2021-10-15","KBLI"
300,302,296,300,6411700,"2021-10-18","KBLI"
300,314,298,304,8842000,"2021-10-19","KBLI"
304,310,300,300,8849900,"2021-10-21","KBLI"
300,302,298,300,4727700,"2021-10-22","KBLI"
302,302,298,300,8759300,"2021-10-25","KBLI"
300,300,298,300,5109800,"2021-10-26","KBLI"
300,300,296,298,5847800,"2021-10-27","KBLI"
298,300,292,294,3493700,"2021-10-28","KBLI"
294,296,288,294,3541100,"2021-10-29","KBLI"
294,298,290,294,1031700,"2021-11-01","KBLI"
294,300,294,294,14900300,"2021-11-02","KBLI"
294,296,292,292,3058100,"2021-11-03","KBLI"
292,296,290,294,6088400,"2021-11-04","KBLI"
294,296,292,294,1358000,"2021-11-05","KBLI"
294,294,292,294,2641900,"2021-11-08","KBLI"
294,296,292,294,1622000,"2021-11-09","KBLI"
296,296,292,294,2210500,"2021-11-10","KBLI"
294,294,292,292,3570900,"2021-11-11","KBLI"
292,294,290,294,2318600,"2021-11-12","KBLI"
294,294,288,290,3712000,"2021-11-15","KBLI"
292,292,288,290,2009900,"2021-11-16","KBLI"
290,290,288,290,2096500,"2021-11-17","KBLI"
290,290,286,288,2118400,"2021-11-18","KBLI"
290,296,288,292,3713000,"2021-11-19","KBLI"
292,312,290,304,15550000,"2021-11-22","KBLI"
306,308,296,296,4637900,"2021-11-23","KBLI"
298,300,294,294,2739500,"2021-11-24","KBLI"
294,300,292,294,6455900,"2021-11-25","KBLI"
298,302,290,296,3168400,"2021-11-26","KBLI"
296,296,288,292,8987000,"2021-11-29","KBLI"
292,300,272,292,6229700,"2021-11-30","KBLI"
292,292,278,286,1834000,"2021-12-01","KBLI"
286,288,280,284,836400,"2021-12-02","KBLI"
284,286,280,284,1082700,"2021-12-03","KBLI"
284,286,282,286,526300,"2021-12-06","KBLI"
288,288,278,284,1570400,"2021-12-07","KBLI"
284,286,280,286,965000,"2021-12-08","KBLI"
286,286,282,286,646200,"2021-12-09","KBLI"
286,288,282,286,700600,"2021-12-10","KBLI"
286,292,284,286,1000700,"2021-12-13","KBLI"
286,286,284,286,1649000,"2021-12-14","KBLI"
288,288,282,286,1408300,"2021-12-15","KBLI"
286,290,280,280,1373700,"2021-12-16","KBLI"
284,286,278,282,817900,"2021-12-17","KBLI"
284,286,272,284,3137600,"2021-12-20","KBLI"
284,290,274,282,949100,"2021-12-21","KBLI"
284,284,278,280,299700,"2021-12-22","KBLI"
280,282,276,282,244300,"2021-12-23","KBLI"
282,284,278,278,1167000,"2021-12-24","KBLI"
284,284,278,282,418800,"2021-12-27","KBLI"
280,286,278,282,377900,"2021-12-28","KBLI"
282,282,280,282,189700,"2021-12-29","KBLI"
282,284,278,280,475000,"2021-12-30","KBLI"
280,296,280,296,1178700,"2022-01-03","KBLI"
296,296,284,284,1784900,"2022-01-04","KBLI"
284,290,282,284,401800,"2022-01-05","KBLI"
284,284,278,280,878600,"2022-01-06","KBLI"
280,282,276,282,634400,"2022-01-07","KBLI"
282,288,280,286,716600,"2022-01-10","KBLI"
284,286,280,284,856300,"2022-01-11","KBLI"
284,284,280,280,477200,"2022-01-12","KBLI"
280,282,278,280,282000,"2022-01-13","KBLI"
280,284,278,284,406000,"2022-01-14","KBLI"
284,284,280,284,260500,"2022-01-17","KBLI"
284,284,276,282,645800,"2022-01-18","KBLI"
282,282,276,282,146000,"2022-01-19","KBLI"
280,282,276,276,252000,"2022-01-20","KBLI"
276,280,274,276,460600,"2022-01-21","KBLI"
278,280,274,278,643800,"2022-01-24","KBLI"
276,280,272,274,405600,"2022-01-25","KBLI"
274,278,272,274,259800,"2022-01-26","KBLI"
276,276,270,276,228700,"2022-01-27","KBLI"
274,274,268,270,537500,"2022-01-28","KBLI"
274,274,264,274,619200,"2022-01-31","KBLI"
274,276,270,276,299800,"2022-02-02","KBLI"
274,280,272,276,322500,"2022-02-03","KBLI"
274,288,270,280,430900,"2022-02-04","KBLI"
278,284,278,284,572000,"2022-02-07","KBLI"
282,286,282,284,330900,"2022-02-08","KBLI"
284,300,282,292,3349700,"2022-02-09","KBLI"
292,294,272,290,3302800,"2022-02-10","KBLI"
290,290,284,288,299100,"2022-02-11","KBLI"
288,288,274,284,886300,"2022-02-14","KBLI"
284,284,278,280,353700,"2022-02-15","KBLI"
280,284,278,282,588200,"2022-02-16","KBLI"
280,284,278,282,302600,"2022-02-17","KBLI"
282,292,280,292,821400,"2022-02-18","KBLI"
292,292,282,284,466900,"2022-02-21","KBLI"
284,288,282,288,420500,"2022-02-22","KBLI"
286,290,286,290,908600,"2022-02-23","KBLI"
290,292,274,282,1434800,"2022-02-24","KBLI"
282,284,280,284,294000,"2022-02-25","KBLI"
284,286,280,286,740500,"2022-03-01","KBLI"
284,284,278,280,665700,"2022-03-02","KBLI"
280,282,276,276,735500,"2022-03-04","KBLI"
274,278,270,272,710900,"2022-03-07","KBLI"
272,274,264,272,1539100,"2022-03-08","KBLI"
272,272,268,272,464500,"2022-03-09","KBLI"
272,278,270,272,610400,"2022-03-10","KBLI"
272,276,268,274,578000,"2022-03-11","KBLI"
274,278,270,276,177000,"2022-03-14","KBLI"
276,278,270,274,381500,"2022-03-15","KBLI"
272,276,270,276,441000,"2022-03-16","KBLI"
276,278,272,272,380300,"2022-03-17","KBLI"
274,276,272,274,144900,"2022-03-18","KBLI"
274,276,272,274,142800,"2022-03-21","KBLI"
274,274,268,270,788700,"2022-03-22","KBLI"
274,274,268,272,1909400,"2022-03-23","KBLI"
272,274,270,272,357200,"2022-03-24","KBLI"
274,274,270,272,79800,"2022-03-25","KBLI"
270,274,264,264,551100,"2022-03-28","KBLI"
272,272,264,270,499100,"2022-03-29","KBLI"
272,274,268,272,493900,"2022-03-30","KBLI"
274,274,270,274,350400,"2022-03-31","KBLI"
274,274,270,274,209200,"2022-04-01","KBLI"
274,274,272,274,587000,"2022-04-04","KBLI"
274,274,270,274,673800,"2022-04-05","KBLI"
274,274,270,274,660700,"2022-04-06","KBLI"
272,276,272,274,1417000,"2022-04-07","KBLI"
274,274,270,274,183900,"2022-04-08","KBLI"
274,300,270,300,2605200,"2022-04-11","KBLI"
280,290,280,284,2582700,"2022-04-12","KBLI"
284,284,272,280,539100,"2022-04-13","KBLI"
280,280,272,272,287500,"2022-04-14","KBLI"
272,280,270,276,323900,"2022-04-18","KBLI"
276,282,276,280,616100,"2022-04-19","KBLI"
280,280,276,280,857200,"2022-04-20","KBLI"
278,280,276,276,524300,"2022-04-21","KBLI"
276,286,276,278,1310900,"2022-04-22","KBLI"
278,278,274,278,563400,"2022-04-25","KBLI"
276,280,276,280,516300,"2022-04-26","KBLI"
280,280,276,276,397200,"2022-04-27","KBLI"
276,282,276,282,970000,"2022-04-28","KBLI"
282,320,282,316,25105300,"2022-05-09","KBLI"
316,318,302,318,8345900,"2022-05-10","KBLI"
318,320,306,312,6070700,"2022-05-11","KBLI"
312,314,300,308,4162300,"2022-05-12","KBLI"
308,314,308,312,2895400,"2022-05-13","KBLI"
312,330,310,310,3944800,"2022-05-17","KBLI"
312,316,310,314,2008800,"2022-05-18","KBLI"
310,334,304,318,10220300,"2022-05-19","KBLI"
320,324,310,316,3561700,"2022-05-20","KBLI"
316,320,314,314,1618100,"2022-05-23","KBLI"
320,326,314,322,2565100,"2022-05-24","KBLI"
324,330,320,322,1362900,"2022-05-25","KBLI"
320,326,316,322,1381400,"2022-05-27","KBLI"
324,352,322,350,13104700,"2022-05-30","KBLI"
352,364,338,346,6115200,"2022-05-31","KBLI"
348,348,322,322,15146700,"2022-06-02","KBLI"
320,334,306,326,4871200,"2022-06-03","KBLI"
330,330,310,322,1523100,"2022-06-06","KBLI"
322,324,318,322,747600,"2022-06-07","KBLI"
326,330,324,324,1611800,"2022-06-08","KBLI"
326,326,318,320,390200,"2022-06-09","KBLI"
318,360,314,328,11080600,"2022-06-10","KBLI"
326,328,308,312,2456600,"2022-06-13","KBLI"
312,316,302,308,1982400,"2022-06-14","KBLI"
308,316,304,310,843900,"2022-06-15","KBLI"
310,312,302,304,899100,"2022-06-16","KBLI"
304,340,304,312,1868300,"2022-06-17","KBLI"
314,322,312,318,744500,"2022-06-20","KBLI"
318,326,316,322,339100,"2022-06-21","KBLI"
326,328,314,316,422900,"2022-06-22","KBLI"
320,324,312,324,704400,"2022-06-23","KBLI"
324,330,324,330,2380700,"2022-06-24","KBLI"
332,334,328,330,1844900,"2022-06-27","KBLI"
332,334,326,332,1098200,"2022-06-28","KBLI"
332,340,332,334,943800,"2022-06-29","KBLI"
334,334,322,328,886400,"2022-06-30","KBLI"
328,328,314,318,809400,"2022-07-01","KBLI"
316,328,308,322,714100,"2022-07-04","KBLI"
324,326,314,324,430500,"2022-07-05","KBLI"
322,324,316,322,550200,"2022-07-06","KBLI"
324,330,322,322,492700,"2022-07-07","KBLI"
324,326,318,324,402300,"2022-07-08","KBLI"
324,326,320,324,125700,"2022-07-11","KBLI"
322,324,320,322,1533800,"2022-07-12","KBLI"
322,324,316,320,373700,"2022-07-13","KBLI"
320,320,314,320,383200,"2022-07-14","KBLI"
318,320,306,308,645500,"2022-07-15","KBLI"
310,316,298,308,1315200,"2022-07-18","KBLI"
306,314,306,312,219600,"2022-07-19","KBLI"
308,316,308,314,181200,"2022-07-20","KBLI"
314,314,308,310,300500,"2022-07-21","KBLI"
310,316,308,316,411100,"2022-07-22","KBLI"
316,322,312,314,285800,"2022-07-25","KBLI"
314,322,314,318,458000,"2022-07-26","KBLI"
320,338,318,330,2424900,"2022-07-27","KBLI"
330,330,322,326,361600,"2022-07-28","KBLI"
326,326,320,326,591500,"2022-07-29","KBLI"
324,324,318,324,513300,"2022-08-01","KBLI"
324,326,320,326,628700,"2022-08-02","KBLI"
326,338,324,324,882200,"2022-08-03","KBLI"
328,328,314,326,238000,"2022-08-04","KBLI"
320,324,314,324,908800,"2022-08-05","KBLI"
324,326,318,324,520900,"2022-08-08","KBLI"
324,324,316,318,798400,"2022-08-09","KBLI"
324,324,318,320,1263400,"2022-08-10","KBLI"
324,324,318,318,391000,"2022-08-11","KBLI"
318,330,318,328,729400,"2022-08-12","KBLI"
328,348,328,332,2086800,"2022-08-15","KBLI"
332,332,324,324,427200,"2022-08-16","KBLI"
324,328,322,324,52500,"2022-08-18","KBLI"
322,328,322,326,316100,"2022-08-19","KBLI"
328,328,316,318,1216500,"2022-08-22","KBLI"
316,322,314,320,347900,"2022-08-23","KBLI"
320,322,316,318,363300,"2022-08-24","KBLI"
320,322,314,318,771200,"2022-08-25","KBLI"
320,320,316,318,1186400,"2022-08-26","KBLI"
316,320,314,318,360600,"2022-08-29","KBLI"
316,320,310,310,3385500,"2022-08-30","KBLI"
310,310,300,304,3059800,"2022-08-31","KBLI"
302,310,300,302,546700,"2022-09-01","KBLI"
302,304,300,302,1762000,"2022-09-02","KBLI"
302,306,302,302,477200,"2022-09-05","KBLI"
300,306,300,304,242500,"2022-09-06","KBLI"
306,308,304,306,242400,"2022-09-07","KBLI"
306,308,302,308,349600,"2022-09-08","KBLI"
308,308,300,306,207700,"2022-09-09","KBLI"
306,306,302,306,239600,"2022-09-12","KBLI"
306,306,304,306,252500,"2022-09-13","KBLI"
304,308,304,306,545400,"2022-09-14","KBLI"
308,308,304,306,513700,"2022-09-15","KBLI"
306,306,300,302,928500,"2022-09-16","KBLI"
302,304,300,304,207000,"2022-09-19","KBLI"
306,306,302,306,34000,"2022-09-20","KBLI"
306,306,304,304,98200,"2022-09-21","KBLI"
304,306,300,306,182600,"2022-09-22","KBLI"
306,306,300,306,129800,"2022-09-23","KBLI"
304,306,292,304,1408400,"2022-09-26","KBLI"
304,304,298,304,203200,"2022-09-27","KBLI"
298,304,298,298,2160900,"2022-09-28","KBLI"
298,304,286,290,1239500,"2022-09-29","KBLI"
290,296,286,296,302300,"2022-09-30","KBLI"
296,296,288,294,424200,"2022-10-03","KBLI"
294,300,294,300,94900,"2022-10-04","KBLI"
300,300,296,300,16700,"2022-10-05","KBLI"
298,300,290,300,39700,"2022-10-06","KBLI"
300,302,292,292,139900,"2022-10-07","KBLI"
304,306,294,298,72400,"2022-10-10","KBLI"
298,298,290,294,162200,"2022-10-11","KBLI"
290,292,284,292,1253900,"2022-10-12","KBLI"
290,294,290,294,275300,"2022-10-13","KBLI"
290,294,286,292,607600,"2022-10-14","KBLI"
288,294,284,288,239700,"2022-10-17","KBLI"
290,290,280,284,405900,"2022-10-18","KBLI"
288,288,282,286,358400,"2022-10-19","KBLI"
284,306,282,306,1224500,"2022-10-20","KBLI"
304,312,294,312,2641000,"2022-10-21","KBLI"
312,314,306,306,621900,"2022-10-24","KBLI"
310,312,304,312,851400,"2022-10-25","KBLI"
310,314,304,314,321400,"2022-10-26","KBLI"
310,310,306,310,221300,"2022-10-27","KBLI"
310,312,306,308,319200,"2022-10-28","KBLI"
308,308,300,300,527900,"2022-10-31","KBLI"
302,312,300,312,488900,"2022-11-01","KBLI"
316,316,308,312,504900,"2022-11-02","KBLI"
312,316,306,310,933300,"2022-11-03","KBLI"
308,320,306,320,2793200,"2022-11-04","KBLI"
318,320,314,318,1125900,"2022-11-07","KBLI"
318,324,316,320,1376800,"2022-11-08","KBLI"
318,322,316,320,3604000,"2022-11-09","KBLI"
320,320,308,312,357800,"2022-11-10","KBLI"
316,330,316,330,1403200,"2022-11-11","KBLI"
324,328,320,324,695100,"2022-11-14","KBLI"
324,324,318,320,544900,"2022-11-15","KBLI"
318,326,310,318,111800,"2022-11-16","KBLI"
310,318,310,318,153200,"2022-11-17","KBLI"
318,318,312,318,185000,"2022-11-18","KBLI"
310,318,310,318,177100,"2022-11-21","KBLI"
318,318,310,318,92600,"2022-11-22","KBLI"
320,320,300,308,679100,"2022-11-23","KBLI"
308,308,296,296,611900,"2022-11-24","KBLI"
298,302,296,300,589500,"2022-11-25","KBLI"
298,302,296,296,407800,"2022-11-28","KBLI"
296,300,296,296,282900,"2022-11-29","KBLI"
300,302,296,302,567600,"2022-11-30","KBLI"
300,302,294,300,493100,"2022-12-01","KBLI"
298,304,296,302,274200,"2022-12-02","KBLI"
304,304,296,300,369100,"2022-12-05","KBLI"
300,300,296,298,155800,"2022-12-06","KBLI"
298,298,292,298,862800,"2022-12-07","KBLI"
298,298,288,296,222500,"2022-12-08","KBLI"
296,296,292,294,49300,"2022-12-09","KBLI"
294,298,290,298,136300,"2022-12-12","KBLI"
298,310,290,298,820300,"2022-12-13","KBLI"
298,298,292,296,84600,"2022-12-14","KBLI"
296,298,292,298,52900,"2022-12-15","KBLI"
298,320,292,320,6602900,"2022-12-16","KBLI"
320,320,306,318,2245000,"2022-12-19","KBLI"
316,328,308,328,4427300,"2022-12-20","KBLI"
328,330,320,330,3619400,"2022-12-21","KBLI"
330,332,322,324,1978000,"2022-12-22","KBLI"
324,324,316,324,1006400,"2022-12-23","KBLI"
320,324,318,324,1217000,"2022-12-26","KBLI"
324,324,318,322,2533900,"2022-12-27","KBLI"
318,328,318,320,781000,"2022-12-28","KBLI"
320,320,310,314,620000,"2022-12-29","KBLI"
314,316,310,314,149700,"2022-12-30","KBLI"
312,316,310,316,244400,"2023-01-02","KBLI"
312,312,308,308,785700,"2023-01-03","KBLI"
308,310,306,306,153500,"2023-01-04","KBLI"
300,304,298,302,470400,"2023-01-05","KBLI"
302,308,300,308,65900,"2023-01-06","KBLI"
304,308,300,302,126200,"2023-01-09","KBLI"
302,304,298,298,319800,"2023-01-10","KBLI"
296,306,294,296,76600,"2023-01-11","KBLI"
298,300,288,298,2812500,"2023-01-12","KBLI"
298,298,290,294,99700,"2023-01-13","KBLI"
294,308,284,298,212000,"2023-01-16","KBLI"
300,300,290,294,107800,"2023-01-17","KBLI"
294,298,294,298,87300,"2023-01-18","KBLI"
294,300,290,298,366500,"2023-01-19","KBLI"
298,298,294,296,42000,"2023-01-20","KBLI"
296,298,292,296,181400,"2023-01-24","KBLI"
296,296,294,296,89200,"2023-01-25","KBLI"
296,296,290,294,671100,"2023-01-26","KBLI"
296,296,294,296,335800,"2023-01-27","KBLI"
296,336,294,316,8235000,"2023-01-30","KBLI"
320,320,294,300,2243300,"2023-01-31","KBLI"
318,318,294,304,1166500,"2023-02-01","KBLI"
304,304,298,300,363400,"2023-02-02","KBLI"
300,302,296,300,332800,"2023-02-03","KBLI"
300,300,292,298,238000,"2023-02-06","KBLI"
298,304,296,300,258500,"2023-02-07","KBLI"
300,306,300,302,165400,"2023-02-08","KBLI"
302,302,298,302,101000,"2023-02-09","KBLI"
300,302,290,294,711200,"2023-02-10","KBLI"
298,298,290,292,458700,"2023-02-13","KBLI"
290,296,290,292,190600,"2023-02-14","KBLI"
292,300,290,298,657800,"2023-02-15","KBLI"
298,302,288,294,790800,"2023-02-16","KBLI"
292,296,288,294,1059100,"2023-02-17","KBLI"
294,296,292,296,98600,"2023-02-20","KBLI"
296,296,292,296,169300,"2023-02-21","KBLI"
298,300,292,294,153000,"2023-02-22","KBLI"
300,300,294,298,403100,"2023-02-23","KBLI"
296,298,294,298,141400,"2023-02-24","KBLI"
298,298,294,298,57800,"2023-02-27","KBLI"
296,298,290,294,675100,"2023-02-28","KBLI"
294,330,294,304,1097200,"2023-03-01","KBLI"
304,310,296,296,249200,"2023-03-02","KBLI"
336,336,296,302,270400,"2023-03-03","KBLI"
302,302,294,302,273000,"2023-03-06","KBLI"
302,302,296,296,305600,"2023-03-07","KBLI"
296,302,290,294,574200,"2023-03-08","KBLI"
294,298,292,298,84300,"2023-03-09","KBLI"
298,298,292,296,228900,"2023-03-10","KBLI"
296,296,292,294,52000,"2023-03-13","KBLI"
292,294,288,292,491100,"2023-03-14","KBLI"
292,298,288,298,145200,"2023-03-15","KBLI"
296,296,286,290,304100,"2023-03-16","KBLI"
290,298,286,290,449300,"2023-03-17","KBLI"
286,294,284,294,112600,"2023-03-20","KBLI"
294,298,292,298,103100,"2023-03-21","KBLI"
292,296,292,296,36800,"2023-03-24","KBLI"
292,296,290,296,52200,"2023-03-27","KBLI"
294,296,294,296,73000,"2023-03-28","KBLI"
296,296,290,290,190100,"2023-03-29","KBLI"
290,294,284,294,115200,"2023-03-30","KBLI"
292,294,292,294,37200,"2023-03-31","KBLI"
296,300,296,300,1417100,"2023-04-03","KBLI"
300,302,294,300,817800,"2023-04-04","KBLI"
298,302,292,300,896800,"2023-04-05","KBLI"
300,308,290,298,419300,"2023-04-06","KBLI"
292,298,286,296,1833000,"2023-04-10","KBLI"
294,294,288,294,101400,"2023-04-11","KBLI"
294,294,290,294,407700,"2023-04-12","KBLI"
294,296,292,296,72100,"2023-04-13","KBLI"
296,296,288,294,380300,"2023-04-14","KBLI"
296,296,292,296,33200,"2023-04-17","KBLI"
296,298,292,296,26100,"2023-04-18","KBLI"
298,310,290,310,906000,"2023-04-26","KBLI"
310,310,296,304,348500,"2023-04-27","KBLI"
304,304,296,296,423400,"2023-04-28","KBLI"
298,306,296,306,901200,"2023-05-02","KBLI"
304,306,296,304,1275900,"2023-05-03","KBLI"
304,304,298,298,828200,"2023-05-04","KBLI"
298,300,298,298,133900,"2023-05-05","KBLI"
298,300,296,298,452900,"2023-05-08","KBLI"
296,308,296,308,944900,"2023-05-09","KBLI"
300,304,298,302,346100,"2023-05-10","KBLI"
302,302,298,302,293500,"2023-05-11","KBLI"
302,302,296,302,419900,"2023-05-12","KBLI"
302,310,300,300,516100,"2023-05-15","KBLI"
300,304,300,304,279000,"2023-05-16","KBLI"
304,310,298,308,351200,"2023-05-17","KBLI"
308,316,300,306,2290100,"2023-05-19","KBLI"
306,310,304,306,84000,"2023-05-22","KBLI"
306,306,304,306,36400,"2023-05-23","KBLI"
306,306,302,306,110900,"2023-05-24","KBLI"
306,306,302,304,129400,"2023-05-25","KBLI"
304,304,298,300,1180900,"2023-05-26","KBLI"
300,306,298,302,112200,"2023-05-29","KBLI"
302,310,300,310,367100,"2023-05-30","KBLI"
310,330,300,330,1673600,"2023-05-31","KBLI"
328,328,308,328,4595700,"2023-06-05","KBLI"
328,328,320,326,1264200,"2023-06-06","KBLI"
324,328,318,328,1772800,"2023-06-07","KBLI"
328,332,322,332,723400,"2023-06-08","KBLI"
330,334,320,334,932900,"2023-06-09","KBLI"
334,334,328,328,1073600,"2023-06-12","KBLI"
328,330,310,324,1677800,"2023-06-13","KBLI"
324,328,312,326,1454700,"2023-06-14","KBLI"
326,328,320,328,202800,"2023-06-15","KBLI"
328,328,322,326,241700,"2023-06-16","KBLI"
326,328,322,326,200400,"2023-06-19","KBLI"
326,326,316,318,731800,"2023-06-20","KBLI"
318,320,306,316,1039000,"2023-06-21","KBLI"
316,320,312,320,261800,"2023-06-22","KBLI"
314,320,310,320,1329700,"2023-06-23","KBLI"
320,320,310,318,351900,"2023-06-26","KBLI"
318,318,310,310,444400,"2023-06-27","KBLI"
310,318,310,318,277500,"2023-07-03","KBLI"
318,322,316,316,557800,"2023-07-04","KBLI"
318,328,318,322,2497300,"2023-07-05","KBLI"
328,330,320,324,1366000,"2023-07-06","KBLI"
324,326,320,322,349700,"2023-07-07","KBLI"
324,324,320,322,365700,"2023-07-10","KBLI"
324,326,320,326,328900,"2023-07-11","KBLI"
326,326,322,322,714700,"2023-07-12","KBLI"
324,324,322,322,243000,"2023-07-13","KBLI"
322,322,320,322,286700,"2023-07-14","KBLI"
322,326,320,324,414600,"2023-07-17","KBLI"
322,348,320,338,23195800,"2023-07-18","KBLI"
342,354,332,334,6630900,"2023-07-20","KBLI"
334,338,330,334,1353100,"2023-07-21","KBLI"
334,352,332,348,4194900,"2023-07-24","KBLI"
352,352,340,342,3329100,"2023-07-25","KBLI"
342,348,334,344,1791800,"2023-07-26","KBLI"
344,358,342,348,2423200,"2023-07-27","KBLI"
348,352,340,348,920600,"2023-07-28","KBLI"
348,352,340,342,919400,"2023-07-31","KBLI"
342,342,322,334,3805500,"2023-08-01","KBLI"
334,334,322,326,1103300,"2023-08-02","KBLI"
324,330,324,328,490000,"2023-08-03","KBLI"
326,328,324,328,768000,"2023-08-04","KBLI"
328,330,326,330,337200,"2023-08-07","KBLI"
330,338,328,332,1625400,"2023-08-08","KBLI"
336,342,334,338,748000,"2023-08-09","KBLI"
338,338,330,338,528000,"2023-08-10","KBLI"
338,342,332,340,1690400,"2023-08-11","KBLI"
342,342,332,336,1078100,"2023-08-14","KBLI"
336,336,332,334,186400,"2023-08-15","KBLI"
334,346,330,332,696900,"2023-08-16","KBLI"
332,338,324,328,646700,"2023-08-18","KBLI"
324,330,310,330,3857800,"2023-08-21","KBLI"
328,332,322,332,586000,"2023-08-22","KBLI"
332,332,324,324,522800,"2023-08-23","KBLI"
330,330,320,326,177700,"2023-08-24","KBLI"
320,326,316,326,302900,"2023-08-25","KBLI"
326,326,320,322,300100,"2023-08-28","KBLI"
322,328,320,322,642900,"2023-08-29","KBLI"
324,324,320,322,145700,"2023-08-30","KBLI"
322,324,320,322,1859200,"2023-08-31","KBLI"
322,328,320,324,553800,"2023-09-01","KBLI"
324,324,322,322,312100,"2023-09-04","KBLI"
322,324,318,322,176200,"2023-09-05","KBLI"
324,324,314,314,1136900,"2023-09-06","KBLI"
314,318,312,314,381500,"2023-09-07","KBLI"
314,314,308,312,625700,"2023-09-08","KBLI"
314,318,312,318,253100,"2023-09-11","KBLI"
324,334,322,330,2639200,"2023-09-12","KBLI"
332,342,330,340,1969700,"2023-09-13","KBLI"
340,342,328,334,2156100,"2023-09-14","KBLI"
334,334,320,322,1983000,"2023-09-15","KBLI"
322,326,320,326,623200,"2023-09-18","KBLI"
326,326,320,326,378900,"2023-09-19","KBLI"
326,332,324,328,978900,"2023-09-20","KBLI"
328,330,322,330,931800,"2023-09-21","KBLI"
328,332,324,332,353600,"2023-09-22","KBLI"
332,342,332,336,1616700,"2023-09-25","KBLI"
336,338,324,334,863900,"2023-09-26","KBLI"
336,336,318,322,1408700,"2023-09-27","KBLI"
322,322,318,320,629000,"2023-09-29","KBLI"
320,322,316,322,464100,"2023-10-02","KBLI"
322,324,306,316,2375200,"2023-10-03","KBLI"
316,318,306,312,834700,"2023-10-04","KBLI"
312,320,308,320,563300,"2023-10-05","KBLI"
320,320,310,312,539900,"2023-10-06","KBLI"
312,318,310,314,588800,"2023-10-09","KBLI"
316,322,306,322,1225400,"2023-10-10","KBLI"
320,322,312,322,2192700,"2023-10-11","KBLI"
320,324,316,318,928100,"2023-10-12","KBLI"
318,326,316,318,657300,"2023-10-13","KBLI"
318,320,310,320,3529100,"2023-10-16","KBLI"
320,320,308,310,1841100,"2023-10-17","KBLI"
314,314,308,308,671500,"2023-10-18","KBLI"
312,312,308,310,400900,"2023-10-19","KBLI"
310,320,300,320,2631500,"2023-10-20","KBLI"
314,314,308,310,722200,"2023-10-23","KBLI"
310,318,306,318,441700,"2023-10-24","KBLI"
330,330,312,316,366400,"2023-10-25","KBLI"
318,318,310,310,421900,"2023-10-26","KBLI"
314,320,310,320,485600,"2023-10-27","KBLI"
320,320,310,318,248800,"2023-10-30","KBLI"
316,328,316,328,799700,"2023-10-31","KBLI"
330,358,326,334,4687500,"2023-11-01","KBLI"
334,336,322,336,1286900,"2023-11-02","KBLI"
334,338,326,334,659900,"2023-11-03","KBLI"
336,338,330,338,1246800,"2023-11-06","KBLI"
338,344,330,344,1103800,"2023-11-07","KBLI"
340,344,336,344,427500,"2023-11-08","KBLI"
344,344,338,342,414800,"2023-11-09","KBLI"
342,342,336,338,286600,"2023-11-10","KBLI"
338,338,328,332,417900,"2023-11-13","KBLI"
332,332,328,332,373600,"2023-11-14","KBLI"
332,332,328,328,202500,"2023-11-15","KBLI"
328,332,322,322,829400,"2023-11-16","KBLI"
324,328,324,324,234400,"2023-11-17","KBLI"
322,324,318,320,345800,"2023-11-20","KBLI"
320,328,318,322,372300,"2023-11-21","KBLI"
324,328,322,324,514600,"2023-11-22","KBLI"
326,328,324,328,248300,"2023-11-23","KBLI"
328,332,328,332,37300,"2023-11-24","KBLI"
332,332,326,328,79200,"2023-11-27","KBLI"
328,332,326,330,284600,"2023-11-28","KBLI"
330,332,326,330,144100,"2023-11-29","KBLI"
330,330,320,322,215800,"2023-11-30","KBLI"
328,330,324,328,197200,"2023-12-01","KBLI"
330,330,322,322,371100,"2023-12-04","KBLI"
322,348,318,348,4782100,"2023-12-05","KBLI"
350,354,330,338,2305600,"2023-12-06","KBLI"
342,360,332,350,3066800,"2023-12-07","KBLI"
350,354,342,346,789000,"2023-12-08","KBLI"
346,360,344,350,1921400,"2023-12-11","KBLI"
352,352,330,350,2272400,"2023-12-12","KBLI"
350,350,336,340,685900,"2023-12-13","KBLI"
340,344,336,344,631300,"2023-12-14","KBLI"
350,350,340,348,80300,"2023-12-15","KBLI"
348,348,338,340,443600,"2023-12-18","KBLI"
340,344,326,338,1572700,"2023-12-19","KBLI"
340,340,330,330,881800,"2023-12-20","KBLI"
332,338,328,330,189100,"2023-12-21","KBLI"
334,340,328,340,960800,"2023-12-22","KBLI"
340,340,326,340,857400,"2023-12-27","KBLI"
338,340,332,338,173800,"2023-12-28","KBLI"
332,338,332,338,153200,"2023-12-29","KBLI"
338,338,330,330,374700,"2024-01-02","KBLI"
330,338,324,338,808500,"2024-01-03","KBLI"
338,342,330,342,765000,"2024-01-04","KBLI"
342,342,336,342,359500,"2024-01-05","KBLI"
342,342,336,336,183700,"2024-01-08","KBLI"
336,340,336,340,98000,"2024-01-09","KBLI"
340,340,334,336,124100,"2024-01-10","KBLI"
336,340,332,336,185500,"2024-01-11","KBLI"
340,342,328,330,687500,"2024-01-12","KBLI"
334,338,334,338,117500,"2024-01-15","KBLI"
338,338,334,336,151400,"2024-01-16","KBLI"
338,340,328,330,608700,"2024-01-17","KBLI"
330,334,330,330,302500,"2024-01-18","KBLI"
330,336,330,334,81600,"2024-01-19","KBLI"
334,334,330,330,170700,"2024-01-22","KBLI"
330,330,328,330,65800,"2024-01-23","KBLI"
330,332,322,326,360900,"2024-01-24","KBLI"
326,328,324,328,148800,"2024-01-25","KBLI"
324,332,324,332,85900,"2024-01-26","KBLI"
332,332,326,328,107500,"2024-01-29","KBLI"
330,334,322,334,334000,"2024-01-30","KBLI"
338,340,328,332,29400,"2024-01-31","KBLI"
328,332,324,332,86400,"2024-02-01","KBLI"
330,332,328,330,61500,"2024-02-02","KBLI"
326,330,322,326,295900,"2024-02-05","KBLI"
324,324,318,320,421800,"2024-02-06","KBLI"
320,322,318,320,95800,"2024-02-07","KBLI"
320,320,312,312,1002000,"2024-02-12","KBLI"
312,322,310,318,117300,"2024-02-13","KBLI"
318,322,316,320,135800,"2024-02-15","KBLI"
320,320,318,320,68000,"2024-02-16","KBLI"
320,322,312,312,481900,"2024-02-19","KBLI"
312,330,310,328,691800,"2024-02-20","KBLI"
324,330,304,312,3148200,"2024-02-21","KBLI"
312,316,310,314,453800,"2024-02-22","KBLI"
314,314,312,312,301500,"2024-02-23","KBLI"
310,312,308,310,395800,"2024-02-26","KBLI"
312,312,302,306,786000,"2024-02-27","KBLI"
306,308,300,306,462200,"2024-02-28","KBLI"
306,314,302,314,1621700,"2024-02-29","KBLI"
320,320,304,308,464400,"2024-03-01","KBLI"
310,310,306,308,222300,"2024-03-04","KBLI"
306,316,304,310,415800,"2024-03-05","KBLI"
310,312,306,312,534300,"2024-03-06","KBLI"
316,316,310,314,110500,"2024-03-07","KBLI"
312,316,308,316,187300,"2024-03-08","KBLI"
316,324,308,320,1118600,"2024-03-13","KBLI"
320,322,310,322,552300,"2024-03-14","KBLI"
320,320,310,318,661500,"2024-03-15","KBLI"
312,316,312,316,207500,"2024-03-18","KBLI"
316,316,312,316,58700,"2024-03-19","KBLI"
316,316,308,308,296400,"2024-03-20","KBLI"
312,314,306,308,175300,"2024-03-21","KBLI"
308,312,302,310,533600,"2024-03-22","KBLI"
316,316,304,316,535500,"2024-03-25","KBLI"
318,318,312,318,301300,"2024-03-26","KBLI"
316,316,310,310,320200,"2024-03-27","KBLI"
310,310,302,308,593700,"2024-03-28","KBLI"
308,322,306,310,1207000,"2024-04-01","KBLI"
310,318,310,318,923500,"2024-04-02","KBLI"
316,324,312,324,196200,"2024-04-03","KBLI"
322,322,316,320,262800,"2024-04-04","KBLI"
322,322,310,320,112100,"2024-04-05","KBLI"
316,328,310,328,823600,"2024-04-16","KBLI"
328,328,312,326,357900,"2024-04-17","KBLI"
326,326,318,318,361800,"2024-04-18","KBLI"
320,322,314,316,246800,"2024-04-19","KBLI"
318,322,308,320,918700,"2024-04-22","KBLI"
318,320,312,320,323900,"2024-04-23","KBLI"
320,322,316,322,351800,"2024-04-24","KBLI"
322,326,314,318,484700,"2024-04-25","KBLI"
318,330,314,330,1552700,"2024-04-26","KBLI"
330,340,318,340,1110100,"2024-04-29","KBLI"
340,346,324,346,2008900,"2024-04-30","KBLI"
344,350,336,350,2037100,"2024-05-02","KBLI"
350,352,340,352,746700,"2024-05-03","KBLI"
352,356,350,350,647100,"2024-05-06","KBLI"
348,350,342,350,942900,"2024-05-07","KBLI"
350,350,336,350,1439700,"2024-05-08","KBLI"
350,350,326,346,1596600,"2024-05-13","KBLI"
346,348,340,348,258900,"2024-05-14","KBLI"
350,350,342,346,430500,"2024-05-15","KBLI"
346,346,342,346,275700,"2024-05-16","KBLI"
346,348,344,346,357300,"2024-05-17","KBLI"
346,346,340,346,340100,"2024-05-20","KBLI"
346,346,332,334,247900,"2024-05-21","KBLI"
334,346,334,346,780200,"2024-05-22","KBLI"
346,348,336,348,276700,"2024-05-27","KBLI"
348,350,334,350,1782000,"2024-05-28","KBLI"
352,400,340,378,5075700,"2024-05-29","KBLI"
380,390,356,376,5457700,"2024-05-30","KBLI"
376,380,358,370,2769200,"2024-05-31","KBLI"
370,376,360,376,1849000,"2024-06-03","KBLI"
376,382,370,380,2361500,"2024-06-04","KBLI"
380,382,364,378,2395700,"2024-06-05","KBLI"
378,380,368,376,1455200,"2024-06-06","KBLI"
376,380,370,380,527600,"2024-06-07","KBLI"
380,380,370,380,3275700,"2024-06-10","KBLI"
380,380,370,378,1396700,"2024-06-11","KBLI"
378,380,370,378,1335900,"2024-06-12","KBLI"
378,378,370,374,1102900,"2024-06-13","KBLI"
372,374,362,374,1897300,"2024-06-14","KBLI"
374,380,360,374,6453200,"2024-06-19","KBLI"
370,376,364,376,930900,"2024-06-20","KBLI"
376,376,368,376,1820200,"2024-06-21","KBLI"
376,376,368,374,1410100,"2024-06-24","KBLI"
374,380,370,380,805200,"2024-06-25","KBLI"
380,384,372,384,976600,"2024-06-26","KBLI"
384,388,376,388,3072900,"2024-06-27","KBLI"
388,390,374,374,3721900,"2024-06-28","KBLI"
380,380,372,376,457200,"2024-07-01","KBLI"
376,386,374,386,441600,"2024-07-02","KBLI"
384,390,378,390,1693100,"2024-07-03","KBLI"
384,400,384,400,2230100,"2024-07-04","KBLI"
400,400,394,400,482500,"2024-07-05","KBLI"
398,402,398,400,565900,"2024-07-08","KBLI"
400,410,398,410,343800,"2024-07-09","KBLI"
410,410,400,406,805200,"2024-07-10","KBLI"
406,406,400,406,636400,"2024-07-11","KBLI"
402,404,396,404,1568600,"2024-07-12","KBLI"
400,406,400,404,150300,"2024-07-15","KBLI"
404,404,398,404,509600,"2024-07-16","KBLI"
402,408,400,408,552700,"2024-07-17","KBLI"
410,418,404,418,529200,"2024-07-18","KBLI"
416,416,406,412,1132000,"2024-07-19","KBLI"
406,412,406,410,244100,"2024-07-22","KBLI"
408,412,402,406,1101400,"2024-07-23","KBLI"
406,406,400,406,778200,"2024-07-24","KBLI"
404,404,400,402,953900,"2024-07-25","KBLI"
402,402,400,402,251600,"2024-07-26","KBLI"
400,400,392,398,1220900,"2024-07-29","KBLI"
396,400,390,396,730600,"2024-07-30","KBLI"
398,406,394,404,1324400,"2024-07-31","KBLI"
410,410,398,408,467400,"2024-08-01","KBLI"
406,408,400,404,518500,"2024-08-02","KBLI"
402,402,382,402,2017600,"2024-08-05","KBLI"
388,402,386,402,1127600,"2024-08-06","KBLI"
400,404,398,404,582300,"2024-08-07","KBLI"
400,404,400,404,130300,"2024-08-08","KBLI"
404,404,400,404,116000,"2024-08-09","KBLI"
404,406,402,404,188700,"2024-08-12","KBLI"
402,404,400,404,327200,"2024-08-13","KBLI"
400,402,398,402,530100,"2024-08-14","KBLI"
400,402,400,402,163400,"2024-08-15","KBLI"
402,414,402,406,1426900,"2024-08-16","KBLI"
408,410,400,408,160400,"2024-08-19","KBLI"
400,410,400,410,308700,"2024-08-20","KBLI"
406,410,404,410,420200,"2024-08-21","KBLI"
410,410,404,408,564200,"2024-08-22","KBLI"
408,444,406,444,1039600,"2024-08-23","KBLI"
442,442,424,436,787700,"2024-08-26","KBLI"
436,438,426,434,816900,"2024-08-27","KBLI"
434,434,424,426,821100,"2024-08-28","KBLI"
424,426,414,424,592300,"2024-08-29","KBLI"
418,424,418,422,301300,"2024-08-30","KBLI"
418,422,414,418,1019200,"2024-09-02","KBLI"
418,422,416,418,181400,"2024-09-03","KBLI"
418,430,416,430,1611400,"2024-09-04","KBLI"
432,432,420,430,132700,"2024-09-05","KBLI"
430,432,420,428,613100,"2024-09-06","KBLI"
426,428,420,424,369800,"2024-09-09","KBLI"
426,426,416,422,384200,"2024-09-10","KBLI"
422,422,416,418,413400,"2024-09-11","KBLI"
418,426,416,426,195700,"2024-09-12","KBLI"
426,430,422,428,221500,"2024-09-13","KBLI"
428,440,424,432,433400,"2024-09-17","KBLI"
430,432,426,430,258700,"2024-09-18","KBLI"
434,436,420,428,523900,"2024-09-19","KBLI"
430,436,426,428,345400,"2024-09-20","KBLI"
428,436,422,434,308500,"2024-09-23","KBLI"
436,438,428,434,236600,"2024-09-24","KBLI"
430,434,428,432,664900,"2024-09-25","KBLI"
432,432,424,428,702400,"2024-09-26","KBLI"
426,428,420,420,243000,"2024-09-27","KBLI"
420,420,400,400,1030500,"2024-09-30","KBLI"
394,400,386,394,464200,"2024-10-01","KBLI"
394,396,384,390,580600,"2024-10-02","KBLI"
390,390,388,390,152100,"2024-10-03","KBLI"
390,390,386,388,133600,"2024-10-04","KBLI"
386,416,384,416,1092600,"2024-10-07","KBLI"
426,454,380,400,6413900,"2024-10-08","KBLI"
394,396,388,392,250700,"2024-10-09","KBLI"
388,402,386,392,278700,"2024-10-10","KBLI"
400,400,388,388,112900,"2024-10-11","KBLI"
390,408,390,396,411300,"2024-10-14","KBLI"
396,398,394,394,76500,"2024-10-15","KBLI"
396,398,392,398,67500,"2024-10-16","KBLI"
396,400,394,400,82900,"2024-10-17","KBLI"
392,396,384,394,573300,"2024-10-18","KBLI"
390,398,388,398,39600,"2024-10-21","KBLI"
398,398,392,392,143200,"2024-10-22","KBLI"
394,396,386,392,296600,"2024-10-23","KBLI"
392,394,388,390,149200,"2024-10-24","KBLI"
388,392,388,390,223300,"2024-10-25","KBLI"
392,392,386,390,59900,"2024-10-28","KBLI"
390,392,386,390,751600,"2024-10-29","KBLI"
388,390,384,390,242400,"2024-10-30","KBLI"
390,408,388,396,1216500,"2024-10-31","KBLI"
406,406,388,394,89900,"2024-11-01","KBLI"
398,398,370,390,1197800,"2024-11-04","KBLI"
380,390,372,390,841000,"2024-11-05","KBLI"
388,388,374,380,1120300,"2024-11-06","KBLI"
380,394,374,394,1480900,"2024-11-07","KBLI"
390,394,382,394,545700,"2024-11-08","KBLI"
386,392,384,392,519000,"2024-11-11","KBLI"
390,392,386,392,252800,"2024-11-12","KBLI"
392,394,386,394,441700,"2024-11-13","KBLI"
392,392,388,390,301700,"2024-11-14","KBLI"
390,392,382,390,193300,"2024-11-15","KBLI"
392,392,384,390,134700,"2024-11-18","KBLI"
390,390,386,390,293500,"2024-11-19","KBLI"
386,388,376,386,1548600,"2024-11-20","KBLI"
386,386,378,386,321700,"2024-11-21","KBLI"
386,386,372,374,1959600,"2024-11-22","KBLI"
374,380,368,376,914600,"2024-11-25","KBLI"
376,388,374,388,134700,"2024-11-26","KBLI"
376,388,366,388,4784700,"2024-11-28","KBLI"
388,388,374,374,843300,"2024-11-29","KBLI"
374,378,370,376,424800,"2024-12-02","KBLI"
378,378,368,374,1069900,"2024-12-03","KBLI"
374,374,368,368,557000,"2024-12-04","KBLI"
372,382,372,382,206100,"2024-12-05","KBLI"
372,380,372,380,409800,"2024-12-06","KBLI"
380,380,374,378,200300,"2024-12-09","KBLI"
374,390,372,380,1135500,"2024-12-10","KBLI"
380,380,368,370,735100,"2024-12-11","KBLI"
372,372,368,370,174700,"2024-12-12","KBLI"
370,370,366,370,448100,"2024-12-13","KBLI"
370,380,366,380,605900,"2024-12-16","KBLI"
372,396,372,396,389300,"2024-12-17","KBLI"
382,394,378,390,2047200,"2024-12-18","KBLI"
380,390,380,390,1601400,"2024-12-19","KBLI"
390,390,378,378,1704400,"2024-12-20","KBLI"
378,378,368,368,875400,"2024-12-23","KBLI"
368,376,368,370,316700,"2024-12-24","KBLI"
376,376,362,370,418900,"2024-12-27","KBLI"
374,390,368,390,1007900,"2024-12-30","KBLI"
380,384,374,374,414600,"2025-01-02","KBLI"
376,386,376,384,140700,"2025-01-03","KBLI"
384,384,372,374,749200,"2025-01-06","KBLI"
374,378,374,376,118000,"2025-01-07","KBLI"
374,376,370,376,142800,"2025-01-08","KBLI"
376,380,374,380,269800,"2025-01-09","KBLI"
380,380,374,380,251500,"2025-01-10","KBLI"
380,380,374,380,398300,"2025-01-13","KBLI"
378,380,374,380,540600,"2025-01-14","KBLI"
378,378,370,376,1224700,"2025-01-15","KBLI"
380,380,372,376,452200,"2025-01-16","KBLI"
372,376,372,376,384300,"2025-01-17","KBLI"
374,380,374,380,391500,"2025-01-20","KBLI"
380,380,374,378,225800,"2025-01-21","KBLI"
376,378,376,378,172400,"2025-01-22","KBLI"
378,378,372,376,256600,"2025-01-23","KBLI"
376,380,374,380,253500,"2025-01-24","KBLI"
378,378,374,378,180100,"2025-01-30","KBLI"
378,380,376,380,630800,"2025-01-31","KBLI"
380,380,374,378,396000,"2025-02-03","KBLI"
376,376,372,376,491200,"2025-02-04","KBLI"
376,378,370,376,475300,"2025-02-05","KBLI"
376,376,372,374,223400,"2025-02-06","KBLI"
370,376,370,376,392300,"2025-02-07","KBLI"
372,376,370,374,260900,"2025-02-10","KBLI"
372,372,364,372,382700,"2025-02-11","KBLI"
372,372,368,372,176600,"2025-02-12","KBLI"
372,372,368,372,133300,"2025-02-13","KBLI"
370,372,366,372,297400,"2025-02-14","KBLI"
370,372,368,368,108300,"2025-02-17","KBLI"
368,370,368,370,58500,"2025-02-18","KBLI"
366,370,366,370,142200,"2025-02-19","KBLI"
368,370,368,370,108700,"2025-02-20","KBLI"
368,386,368,372,404700,"2025-02-21","KBLI"
372,372,366,370,258500,"2025-02-24","KBLI"
366,370,366,370,131100,"2025-02-25","KBLI"
370,370,366,370,48000,"2025-02-26","KBLI"
370,370,364,368,393100,"2025-02-27","KBLI"
366,370,362,368,527800,"2025-02-28","KBLI"
366,384,360,384,551800,"2025-03-03","KBLI"
382,382,366,368,883400,"2025-03-04","KBLI"