"Open","High","Low","Close","Volume","Date","Emiten"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-02","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-03","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-04","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-05","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-08","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-09","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-10","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-11","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-12","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-15","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-16","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-17","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-18","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-19","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-22","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-23","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-24","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-25","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-26","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-29","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-30","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-01-31","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-01","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-02","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-05","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-06","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-07","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-08","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-09","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-12","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-13","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-14","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-15","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-16","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-19","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-20","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-21","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-22","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-23","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-26","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-27","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-02-28","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-01","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-02","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-05","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-06","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-07","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-08","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-09","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-12","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-13","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-14","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-15","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-16","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-20","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-21","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-22","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-23","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-26","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-27","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-28","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-29","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-03-30","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-02","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-03","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-04","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-05","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-09","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-10","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-11","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-12","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-13","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-16","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-17","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-18","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-19","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-20","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-23","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-24","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-25","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-26","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-27","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-04-30","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-01","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-02","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-03","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-04","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-07","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-08","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-09","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-10","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-11","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-14","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-15","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-16","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-21","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-22","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-23","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-24","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-25","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-28","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-29","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-30","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-05-31","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-04","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-05","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-06","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-07","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-08","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-11","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-12","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-13","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-14","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-15","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-18","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-19","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-20","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-21","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-22","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-25","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-26","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-27","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-28","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-06-29","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-02","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-03","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-04","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-05","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-06","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-09","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-10","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-11","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-12","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-13","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-16","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-17","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-18","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-19","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-20","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-23","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-24","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-25","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-26","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-27","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-30","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-07-31","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-01","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-02","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-03","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-06","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-07","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-08","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-09","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-10","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-13","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-14","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-15","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-16","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-20","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-21","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-22","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-23","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-24","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-27","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-28","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-29","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-30","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-08-31","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-03","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-04","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-05","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-06","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-07","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-10","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-11","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-12","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-13","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-14","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-17","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-18","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-19","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-20","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-21","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-24","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-25","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-26","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-27","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-09-28","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-01","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-02","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-03","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-04","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-05","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-08","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-09","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-10","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-11","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-17","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-18","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-19","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-22","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-23","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-24","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-25","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-26","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-29","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-30","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-10-31","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-01","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-02","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-05","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-06","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-07","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-08","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-09","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-12","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-13","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-14","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-15","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-16","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-19","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-20","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-21","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-22","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-23","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-26","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-27","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-28","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-29","KBLV"
1090.2255859375,1090.2255859375,1090.2255859375,1090.2255859375,0,"2007-11-30","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,33915,"2007-12-03","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2007-12-04","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2007-12-05","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,2,"2007-12-06","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,3,"2007-12-07","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2007-12-10","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2007-12-11","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2007-12-12","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,3,"2007-12-13","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2007-12-14","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2007-12-17","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2007-12-18","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2007-12-19","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2007-12-26","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2007-12-27","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2007-12-28","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2007-12-31","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-02","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-03","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-04","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-07","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-08","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-09","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,3,"2008-01-14","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-15","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-16","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-17","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-18","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-21","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-22","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-23","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-24","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-25","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-28","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-29","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-30","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-01-31","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-01","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-04","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-05","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-06","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-11","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-12","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-13","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-14","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-15","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-18","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-19","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-20","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-21","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-22","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-25","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-26","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-27","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-28","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-02-29","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-03","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-04","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-05","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-06","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-10","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-11","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-12","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-13","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-14","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-17","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-18","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-19","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-24","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-25","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-26","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-27","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-28","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-03-31","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-01","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-02","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-03","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-04","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-07","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-08","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-09","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-10","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-11","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-14","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-15","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-16","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-17","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-18","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-21","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-22","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-23","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-24","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-25","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-28","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-29","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-04-30","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-05","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-06","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-07","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-08","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-09","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-12","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-13","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-14","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-15","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-16","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-21","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-22","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-23","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-26","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-27","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-28","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-29","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-05-30","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-02","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-03","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-04","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-05","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-06","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-09","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,33915,"2008-06-10","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-11","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-12","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-13","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-16","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-17","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-18","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-19","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-20","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-23","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-24","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-25","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-26","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-27","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-06-30","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-01","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-02","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-03","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-04","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-07","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-08","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-09","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-10","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-11","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-14","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-15","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-16","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-17","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-18","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-21","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-22","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-23","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-24","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-25","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-28","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-29","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-07-31","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-01","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-04","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-05","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-06","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-07","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-08","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-11","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-12","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-13","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-14","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-15","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-19","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-20","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-21","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-22","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-25","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-26","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-27","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-28","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-08-29","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-01","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-02","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-03","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-04","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-05","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-08","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-09","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-10","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-11","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-12","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-15","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-16","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-17","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-18","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-19","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-22","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-23","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-24","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-25","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-09-26","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-06","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-07","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-08","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-09","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-10","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-13","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-14","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-15","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-16","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-17","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-20","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-21","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-22","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-23","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-24","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-27","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-28","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-29","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-30","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-10-31","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-03","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-04","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-05","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-06","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-07","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-10","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-11","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-12","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-13","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-14","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-17","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-18","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-19","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-20","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-21","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-24","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-25","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-26","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-27","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-11-28","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-01","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-02","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-03","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-04","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-05","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-09","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-10","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-11","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-12","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-15","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-16","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-17","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-18","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-19","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-22","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-23","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-24","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-30","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2008-12-31","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-05","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-06","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-07","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-08","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-09","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-12","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-13","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-14","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-15","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-16","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-19","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-20","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-21","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-22","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-23","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-27","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-28","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-29","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-01-30","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-02","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-03","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-04","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-05","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-06","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-09","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-10","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-11","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-12","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-13","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-16","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-17","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-18","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-19","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-20","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-23","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-24","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-25","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-26","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-02-27","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-02","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-03","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-04","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-05","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-06","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-10","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-11","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-12","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-13","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-16","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-17","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-18","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-19","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-20","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-23","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-24","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-25","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-27","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-30","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-03-31","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-01","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-02","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-03","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-06","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-07","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-08","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-09","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-13","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-14","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-15","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-16","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-17","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-20","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-22","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-23","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-24","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-27","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-28","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-29","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-04-30","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-01","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-04","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-05","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-06","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-07","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-08","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-11","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-12","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-13","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-14","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-15","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-18","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-19","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-20","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-21","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-22","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-25","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-26","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-27","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-28","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-05-29","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-06-01","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-06-02","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,0,"2009-06-03","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,3,"2009-06-04","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,3,"2009-06-05","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,3990,"2009-06-08","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-09","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-10","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-11","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-12","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-15","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-16","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-17","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-18","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-19","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-22","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-23","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-24","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-25","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-26","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-29","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,0,"2009-06-30","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,3,"2009-07-01","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,1330,"2009-07-02","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-03","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-06","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-07","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,0,"2009-07-08","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-09","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,0,"2009-07-10","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-13","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-14","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-15","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-16","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-17","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,0,"2009-07-20","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-21","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-22","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-23","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-24","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-27","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-28","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-29","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-30","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-07-31","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-03","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-04","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-05","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-06","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-07","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-10","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-11","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,0,"2009-08-12","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-13","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-14","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-18","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-19","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-20","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-21","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-24","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-25","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-26","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-27","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-28","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-08-31","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-01","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-02","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-03","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-04","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-07","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-08","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-09","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-10","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-11","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-14","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-15","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-16","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-17","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-24","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-25","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-28","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-29","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-09-30","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-01","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-02","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-05","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-06","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-07","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-08","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-09","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-12","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-13","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-14","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-15","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-16","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-19","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-20","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-21","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-22","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-23","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-26","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-27","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-28","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-29","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-10-30","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-02","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-03","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-04","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-05","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-06","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-09","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-10","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-11","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-12","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-13","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-16","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-17","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-18","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-19","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-20","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-23","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-24","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-25","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-26","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-11-30","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-12-01","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,0,"2009-12-02","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-12-03","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,0,"2009-12-04","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-12-07","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,0,"2009-12-08","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-12-09","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-12-10","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-12-11","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-12-14","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-12-15","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-12-16","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-12-17","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-12-21","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-12-22","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-12-23","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,0,"2009-12-28","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-12-29","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2009-12-30","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-04","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-05","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-06","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-07","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-08","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-11","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-12","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-13","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-14","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-15","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,0,"2010-01-18","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-19","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-20","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-21","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-22","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-25","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,0,"2010-01-26","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-27","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-28","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-01-29","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-01","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-02","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-03","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-04","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-05","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-08","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-09","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-10","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-11","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-12","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-15","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-16","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-17","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-18","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-19","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-22","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-23","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-24","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-02-25","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-03-01","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-03-02","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-03-03","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-03-04","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-03-05","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-03-08","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-03-09","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-03-10","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-03-11","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-03-12","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-03-15","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-03-17","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-03-18","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-03-19","KBLV"
721.804504394531,721.804504394531,721.804504394531,721.804504394531,3990,"2010-03-22","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,1330,"2010-03-23","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,1330,"2010-03-24","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,1330,"2010-03-25","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,1330,"2010-03-26","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,1330,"2010-03-29","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,1330,"2010-03-30","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,1330,"2010-03-31","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,1330,"2010-04-01","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,1330,"2010-04-05","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,1330,"2010-04-06","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,1330,"2010-04-07","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,1330,"2010-04-08","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,665,"2010-04-09","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,665,"2010-04-12","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,665,"2010-04-13","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,665,"2010-04-14","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,665,"2010-04-15","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,665,"2010-04-16","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,665,"2010-04-19","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,1330,"2010-04-20","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,665,"2010-04-21","KBLV"
706.766906738281,706.766906738281,706.766906738281,706.766906738281,665,"2010-04-22","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,1330,"2010-04-23","KBLV"
714.285705566406,714.285705566406,714.285705566406,714.285705566406,1330,"2010-04-26","KBLV"
710,710,710,710,1000,"2010-04-27","KBLV"
710,710,710,710,1000,"2010-04-28","KBLV"
710,710,710,710,1000,"2010-04-29","KBLV"
600,650,600,600,2000,"2010-04-30","KBLV"
750,750,600,750,41500,"2010-05-03","KBLV"
930,930,780,930,22500,"2010-05-04","KBLV"
840,930,840,840,41000,"2010-05-05","KBLV"
900,910,900,900,6000,"2010-05-06","KBLV"
880,880,880,880,1500,"2010-05-07","KBLV"
900,900,850,850,1500,"2010-05-10","KBLV"
850,850,850,850,1500,"2010-05-11","KBLV"
800,890,800,800,11500,"2010-05-12","KBLV"
750,890,750,750,9000,"2010-05-14","KBLV"
740,890,650,740,33500,"2010-05-17","KBLV"
690,750,600,690,16500,"2010-05-18","KBLV"
640,660,600,640,66500,"2010-05-19","KBLV"
630,640,510,630,8000,"2010-05-20","KBLV"
570,570,510,570,16500,"2010-05-21","KBLV"
520,550,500,520,20500,"2010-05-24","KBLV"
500,500,450,500,1500,"2010-05-25","KBLV"
540,620,500,540,124000,"2010-05-26","KBLV"
500,530,500,500,26000,"2010-05-27","KBLV"
500,580,495,500,59500,"2010-05-31","KBLV"
500,510,495,500,2500,"2010-06-01","KBLV"
540,540,500,540,24000,"2010-06-02","KBLV"
540,540,540,540,24000,"2010-06-03","KBLV"
560,560,540,560,1500,"2010-06-04","KBLV"
520,580,500,520,47000,"2010-06-07","KBLV"
510,560,480,510,14500,"2010-06-08","KBLV"
520,520,510,520,5500,"2010-06-09","KBLV"
510,560,500,510,11000,"2010-06-10","KBLV"
540,540,530,540,3500,"2010-06-11","KBLV"
540,540,530,540,5000,"2010-06-14","KBLV"
540,540,540,540,5000,"2010-06-15","KBLV"
480,510,470,480,16500,"2010-06-16","KBLV"
520,520,510,520,2000,"2010-06-17","KBLV"
530,540,500,530,37000,"2010-06-18","KBLV"
510,580,480,510,51000,"2010-06-21","KBLV"
510,560,500,510,2000,"2010-06-22","KBLV"
540,540,540,540,1500,"2010-06-23","KBLV"
540,540,540,540,1500,"2010-06-24","KBLV"
540,540,540,540,1500,"2010-06-25","KBLV"
520,520,520,520,3000,"2010-06-28","KBLV"
500,520,500,500,10500,"2010-06-29","KBLV"
530,530,530,530,1000,"2010-06-30","KBLV"
480,540,480,480,7500,"2010-07-01","KBLV"
550,550,450,550,3000,"2010-07-02","KBLV"
510,510,485,510,16500,"2010-07-05","KBLV"
510,510,480,510,3000,"2010-07-06","KBLV"
510,510,510,510,3000,"2010-07-07","KBLV"
530,530,500,530,4000,"2010-07-08","KBLV"
600,600,520,600,1500,"2010-07-09","KBLV"
510,510,485,510,23500,"2010-07-12","KBLV"
495,530,490,495,29500,"2010-07-13","KBLV"
500,510,450,500,8500,"2010-07-14","KBLV"
480,480,480,480,9500,"2010-07-15","KBLV"
500,500,495,500,6000,"2010-07-16","KBLV"
510,510,475,510,1000,"2010-07-19","KBLV"
510,510,510,510,1000,"2010-07-20","KBLV"
495,495,495,495,500,"2010-07-21","KBLV"
485,485,445,485,19500,"2010-07-22","KBLV"
485,510,450,485,31000,"2010-07-23","KBLV"
490,490,490,490,500,"2010-07-26","KBLV"
510,510,490,510,2000,"2010-07-27","KBLV"
510,510,510,510,2000,"2010-07-28","KBLV"
510,510,510,510,2000,"2010-07-29","KBLV"
495,495,450,495,2500,"2010-07-30","KBLV"
490,490,375,490,11000,"2010-08-02","KBLV"
500,500,490,500,5000,"2010-08-03","KBLV"
500,500,500,500,5000,"2010-08-04","KBLV"
480,480,480,480,10000,"2010-08-05","KBLV"
495,500,440,495,2500,"2010-08-06","KBLV"
495,495,495,495,2500,"2010-08-09","KBLV"
495,495,490,495,1500,"2010-08-10","KBLV"
495,495,495,495,25000,"2010-08-11","KBLV"
495,495,495,495,25000,"2010-08-12","KBLV"
430,490,400,430,24500,"2010-08-13","KBLV"
445,475,405,445,43500,"2010-08-16","KBLV"
460,460,445,460,1500,"2010-08-18","KBLV"
450,455,410,450,15000,"2010-08-19","KBLV"
415,420,405,415,28500,"2010-08-20","KBLV"
420,420,420,420,500,"2010-08-23","KBLV"
430,430,415,430,4500,"2010-08-24","KBLV"
410,410,410,410,1000,"2010-08-25","KBLV"
405,420,405,405,52000,"2010-08-26","KBLV"
410,410,400,410,2000,"2010-08-27","KBLV"
400,410,400,400,22500,"2010-08-30","KBLV"
410,410,410,410,500,"2010-08-31","KBLV"
410,410,410,410,500,"2010-09-01","KBLV"
410,410,410,410,500,"2010-09-02","KBLV"
410,410,405,410,5000,"2010-09-03","KBLV"
430,430,410,430,6000,"2010-09-06","KBLV"
435,435,430,435,1000,"2010-09-07","KBLV"
435,435,435,435,0,"2010-09-15","KBLV"
435,435,435,435,1000,"2010-09-16","KBLV"
435,435,435,435,1000,"2010-09-17","KBLV"
435,435,435,435,1000,"2010-09-20","KBLV"
435,435,405,435,157500,"2010-09-21","KBLV"
425,430,385,425,19000,"2010-09-22","KBLV"
420,425,390,420,4000,"2010-09-23","KBLV"
390,420,390,390,17000,"2010-09-24","KBLV"
420,455,410,420,727000,"2010-09-27","KBLV"
400,445,400,400,245000,"2010-09-28","KBLV"
410,415,400,410,117500,"2010-09-29","KBLV"
410,410,410,410,1000,"2010-09-30","KBLV"
410,410,400,410,121500,"2010-10-01","KBLV"
415,445,410,415,522500,"2010-10-04","KBLV"
420,420,410,420,120500,"2010-10-05","KBLV"
400,415,390,400,190500,"2010-10-06","KBLV"
400,405,395,400,93500,"2010-10-07","KBLV"
420,425,395,420,16500,"2010-10-08","KBLV"
420,420,420,420,16500,"2010-10-11","KBLV"
420,420,420,420,16500,"2010-10-12","KBLV"
420,420,420,420,2500,"2010-10-13","KBLV"
420,420,420,420,2500,"2010-10-14","KBLV"
420,420,420,420,2500,"2010-10-15","KBLV"
410,410,395,410,182500,"2010-10-18","KBLV"
415,415,400,415,106500,"2010-10-19","KBLV"
415,415,415,415,106500,"2010-10-20","KBLV"
410,410,410,410,3500,"2010-10-21","KBLV"
390,410,390,390,158000,"2010-10-22","KBLV"
370,395,355,370,202500,"2010-10-25","KBLV"
370,385,365,370,2932500,"2010-10-26","KBLV"
385,390,370,385,4028500,"2010-10-27","KBLV"
400,405,380,400,2239000,"2010-10-28","KBLV"
405,410,395,405,2150500,"2010-10-29","KBLV"
395,420,385,395,636500,"2010-11-01","KBLV"
390,395,380,390,484500,"2010-11-02","KBLV"
395,400,390,395,534000,"2010-11-03","KBLV"
400,405,395,400,212000,"2010-11-04","KBLV"
405,405,400,405,156500,"2010-11-05","KBLV"
410,410,400,410,63000,"2010-11-08","KBLV"
400,415,390,400,404000,"2010-11-09","KBLV"
390,390,380,390,10500,"2010-11-10","KBLV"
395,395,375,395,103000,"2010-11-11","KBLV"
385,395,385,385,101500,"2010-11-12","KBLV"
395,395,375,395,120000,"2010-11-15","KBLV"
390,390,380,390,34000,"2010-11-16","KBLV"
420,420,385,420,464000,"2010-11-18","KBLV"
520,520,415,520,1192500,"2010-11-19","KBLV"
650,650,530,650,3264500,"2010-11-22","KBLV"
700,780,640,700,4609500,"2010-11-23","KBLV"
680,740,640,680,1052500,"2010-11-24","KBLV"
670,690,660,670,207000,"2010-11-25","KBLV"
670,690,650,670,149500,"2010-11-26","KBLV"
660,670,650,660,197500,"2010-11-29","KBLV"
660,670,660,660,186000,"2010-11-30","KBLV"
660,670,660,660,199500,"2010-12-01","KBLV"
670,680,660,670,50500,"2010-12-02","KBLV"
710,750,660,710,196500,"2010-12-03","KBLV"
710,740,690,710,319500,"2010-12-06","KBLV"
730,730,710,730,27500,"2010-12-08","KBLV"
800,830,730,800,606500,"2010-12-09","KBLV"
800,800,800,800,606500,"2010-12-10","KBLV"
800,890,750,800,319500,"2010-12-13","KBLV"
850,850,800,850,124500,"2010-12-14","KBLV"
860,880,840,860,83500,"2010-12-15","KBLV"
860,880,850,860,723500,"2010-12-16","KBLV"
950,950,830,950,286000,"2010-12-17","KBLV"
940,940,840,940,56500,"2010-12-20","KBLV"
940,940,940,940,56500,"2010-12-21","KBLV"
920,950,920,920,43500,"2010-12-22","KBLV"
900,900,900,900,10000,"2010-12-23","KBLV"
900,900,900,900,10000,"2010-12-27","KBLV"
900,900,900,900,10000,"2010-12-28","KBLV"
900,900,900,900,25000,"2010-12-29","KBLV"
950,950,910,950,3500,"2010-12-30","KBLV"
950,960,950,950,5500,"2011-01-03","KBLV"
950,950,950,950,5500,"2011-01-04","KBLV"
920,920,900,920,6000,"2011-01-05","KBLV"
910,920,910,910,132500,"2011-01-06","KBLV"
910,910,910,910,132500,"2011-01-07","KBLV"
910,910,910,910,132500,"2011-01-10","KBLV"
910,910,910,910,132500,"2011-01-11","KBLV"
910,910,910,910,132500,"2011-01-12","KBLV"
900,920,900,900,181000,"2011-01-13","KBLV"
820,850,820,820,23500,"2011-01-14","KBLV"
970,1020,900,970,1291000,"2011-01-17","KBLV"
1210,1210,980,1210,993000,"2011-01-18","KBLV"
1170,1510,1110,1170,2000500,"2011-01-19","KBLV"
1240,1340,1120,1240,895000,"2011-01-20","KBLV"
1000,1200,980,1000,1445000,"2011-01-21","KBLV"
950,1000,880,950,552000,"2011-01-24","KBLV"
940,990,940,940,247000,"2011-01-25","KBLV"
980,1020,950,980,739000,"2011-01-26","KBLV"
970,990,950,970,175500,"2011-01-27","KBLV"
990,1010,950,990,345500,"2011-01-28","KBLV"
920,990,920,920,224500,"2011-01-31","KBLV"
920,970,920,920,149500,"2011-02-01","KBLV"
930,960,920,930,48000,"2011-02-02","KBLV"
930,930,900,930,10500,"2011-02-04","KBLV"
940,940,910,940,25500,"2011-02-07","KBLV"
880,900,880,880,32000,"2011-02-08","KBLV"
860,890,850,860,50500,"2011-02-09","KBLV"
820,860,820,820,23000,"2011-02-10","KBLV"
840,860,790,840,39500,"2011-02-11","KBLV"
850,870,840,850,9000,"2011-02-14","KBLV"
810,810,800,810,8000,"2011-02-16","KBLV"
840,850,830,840,250000,"2011-02-17","KBLV"
850,880,840,850,65500,"2011-02-18","KBLV"
870,890,850,870,246000,"2011-02-21","KBLV"
830,860,820,830,85000,"2011-02-22","KBLV"
840,840,810,840,2500,"2011-02-23","KBLV"
850,850,820,850,29000,"2011-02-24","KBLV"
850,850,850,850,29000,"2011-02-25","KBLV"
810,840,810,810,5000,"2011-02-28","KBLV"
800,810,780,800,67000,"2011-03-01","KBLV"
770,800,770,770,2500,"2011-03-02","KBLV"
810,810,770,810,93000,"2011-03-03","KBLV"
800,800,790,800,33500,"2011-03-04","KBLV"
800,800,800,800,10000,"2011-03-07","KBLV"
800,800,800,800,51000,"2011-03-08","KBLV"
810,820,800,810,159500,"2011-03-09","KBLV"
840,860,810,840,289000,"2011-03-10","KBLV"
840,870,840,840,1079500,"2011-03-11","KBLV"
870,880,860,870,108500,"2011-03-14","KBLV"
860,880,860,860,56500,"2011-03-15","KBLV"
850,850,850,850,9000,"2011-03-16","KBLV"
840,900,820,840,654500,"2011-03-17","KBLV"
830,830,830,830,500,"2011-03-18","KBLV"
840,900,830,840,215500,"2011-03-21","KBLV"
940,1050,860,940,1884000,"2011-03-22","KBLV"
940,940,940,940,803500,"2011-03-23","KBLV"
950,990,920,950,908500,"2011-03-24","KBLV"
920,950,910,920,77500,"2011-03-25","KBLV"
900,940,900,900,91500,"2011-03-28","KBLV"
920,940,910,920,152000,"2011-03-29","KBLV"
920,920,890,920,63000,"2011-03-30","KBLV"
900,930,890,900,25000,"2011-03-31","KBLV"
910,940,880,910,117500,"2011-04-01","KBLV"
920,920,920,920,6000,"2011-04-04","KBLV"
900,910,880,900,26000,"2011-04-05","KBLV"
880,920,880,880,78000,"2011-04-06","KBLV"
900,900,880,900,20000,"2011-04-07","KBLV"
900,960,900,900,60000,"2011-04-08","KBLV"
900,920,900,900,35000,"2011-04-11","KBLV"
920,940,900,920,72000,"2011-04-12","KBLV"
900,900,900,900,5000,"2011-04-13","KBLV"
900,900,890,900,31500,"2011-04-14","KBLV"
880,880,880,880,2500,"2011-04-15","KBLV"
880,910,880,880,33000,"2011-04-18","KBLV"
860,870,860,860,8500,"2011-04-19","KBLV"
900,910,860,900,175500,"2011-04-20","KBLV"
880,890,880,880,6000,"2011-04-21","KBLV"
900,900,870,900,13500,"2011-04-25","KBLV"
870,870,870,870,10500,"2011-04-26","KBLV"
880,880,860,880,8500,"2011-04-27","KBLV"
870,870,870,870,9000,"2011-04-28","KBLV"
870,870,870,870,1500,"2011-04-29","KBLV"
870,870,870,870,2000,"2011-05-02","KBLV"
860,880,860,860,2000,"2011-05-03","KBLV"
860,860,860,860,2000,"2011-05-04","KBLV"
860,860,860,860,2000,"2011-05-05","KBLV"
870,870,870,870,2000,"2011-05-06","KBLV"
860,880,840,860,60500,"2011-05-09","KBLV"
860,880,840,860,111000,"2011-05-10","KBLV"
840,870,840,840,50000,"2011-05-11","KBLV"
850,850,850,850,3000,"2011-05-12","KBLV"
850,850,850,850,3000,"2011-05-13","KBLV"
850,850,850,850,500,"2011-05-16","KBLV"
860,860,840,860,72500,"2011-05-18","KBLV"
840,840,800,840,42500,"2011-05-19","KBLV"
830,830,790,830,3500,"2011-05-20","KBLV"
800,840,800,800,10500,"2011-05-23","KBLV"
820,840,800,820,25000,"2011-05-24","KBLV"
790,830,790,790,4000,"2011-05-25","KBLV"
810,830,800,810,34000,"2011-05-26","KBLV"
790,810,780,790,70000,"2011-05-27","KBLV"
830,850,780,830,280000,"2011-05-30","KBLV"
830,840,810,830,12500,"2011-05-31","KBLV"
840,840,800,840,54500,"2011-06-01","KBLV"
850,850,840,850,116500,"2011-06-03","KBLV"
850,850,840,850,30500,"2011-06-06","KBLV"
850,890,850,850,125000,"2011-06-07","KBLV"
850,870,840,850,4500,"2011-06-08","KBLV"
840,840,840,840,2000,"2011-06-09","KBLV"
830,830,830,830,23000,"2011-06-10","KBLV"
820,820,800,820,12500,"2011-06-13","KBLV"
840,840,830,840,1000,"2011-06-14","KBLV"
840,840,840,840,1500,"2011-06-15","KBLV"
840,840,840,840,1500,"2011-06-16","KBLV"
840,840,840,840,1500,"2011-06-17","KBLV"
900,950,850,900,273000,"2011-06-20","KBLV"
880,900,830,880,80000,"2011-06-21","KBLV"
840,890,840,840,3500,"2011-06-22","KBLV"
850,860,820,850,52500,"2011-06-23","KBLV"
860,890,820,860,44500,"2011-06-24","KBLV"
850,870,850,850,48000,"2011-06-27","KBLV"
870,880,860,870,55000,"2011-06-28","KBLV"
910,910,840,910,146500,"2011-06-30","KBLV"
890,920,860,890,49000,"2011-07-01","KBLV"
890,890,890,890,0,"2011-07-04","KBLV"
900,950,900,900,82500,"2011-07-05","KBLV"
920,980,890,920,104500,"2011-07-06","KBLV"
940,950,900,940,59500,"2011-07-07","KBLV"
940,940,940,940,1000,"2011-07-08","KBLV"
950,950,900,950,13000,"2011-07-11","KBLV"
940,950,900,940,2000,"2011-07-12","KBLV"
940,940,940,940,1000,"2011-07-13","KBLV"
930,930,920,930,60500,"2011-07-14","KBLV"
930,930,930,930,60500,"2011-07-15","KBLV"
930,930,930,930,60500,"2011-07-18","KBLV"
930,930,930,930,60500,"2011-07-19","KBLV"
930,930,930,930,4500,"2011-07-20","KBLV"
860,920,850,860,35500,"2011-07-21","KBLV"
880,900,840,880,41500,"2011-07-22","KBLV"
840,850,840,840,13500,"2011-07-25","KBLV"
900,900,850,900,66500,"2011-07-26","KBLV"
900,900,900,900,66500,"2011-07-27","KBLV"
850,850,850,850,2500,"2011-07-28","KBLV"
850,850,850,850,2500,"2011-07-29","KBLV"
910,910,910,910,5000,"2011-08-01","KBLV"
910,910,910,910,5000,"2011-08-02","KBLV"
910,910,910,910,5000,"2011-08-03","KBLV"
910,910,910,910,5000,"2011-08-04","KBLV"
910,910,910,910,5000,"2011-08-05","KBLV"
910,910,910,910,5000,"2011-08-08","KBLV"
910,910,910,910,5000,"2011-08-09","KBLV"
910,910,910,910,5000,"2011-08-10","KBLV"
910,910,910,910,5000,"2011-08-11","KBLV"
910,910,910,910,5000,"2011-08-12","KBLV"
910,910,910,910,5000,"2011-08-15","KBLV"
900,900,760,900,1500,"2011-08-16","KBLV"
900,900,900,900,5000,"2011-08-18","KBLV"
900,900,900,900,5000,"2011-08-19","KBLV"
910,910,820,910,3500,"2011-08-22","KBLV"
910,910,910,910,3500,"2011-08-23","KBLV"
910,910,910,910,3500,"2011-08-24","KBLV"
910,910,910,910,3500,"2011-08-25","KBLV"
910,910,910,910,3500,"2011-08-26","KBLV"
910,910,910,910,0,"2011-09-05","KBLV"
910,910,840,910,22000,"2011-09-06","KBLV"
840,850,840,840,13500,"2011-09-07","KBLV"
840,840,840,840,5000,"2011-09-08","KBLV"
840,840,840,840,1500,"2011-09-09","KBLV"
770,770,720,770,64000,"2011-09-12","KBLV"
790,810,780,790,27500,"2011-09-13","KBLV"
780,780,780,780,1000,"2011-09-14","KBLV"
800,800,800,800,500,"2011-09-15","KBLV"
740,750,690,740,80500,"2011-09-16","KBLV"
690,700,650,690,72000,"2011-09-19","KBLV"
590,670,570,590,217000,"2011-09-20","KBLV"
600,670,570,600,147000,"2011-09-21","KBLV"
540,610,530,540,30000,"2011-09-22","KBLV"
500,540,480,500,177000,"2011-09-23","KBLV"
520,590,500,520,20500,"2011-09-26","KBLV"
570,570,390,570,1000,"2011-09-27","KBLV"
570,600,570,570,1000,"2011-09-28","KBLV"
510,590,510,510,8500,"2011-09-29","KBLV"
500,500,500,500,15000,"2011-09-30","KBLV"
450,450,410,450,50500,"2011-10-03","KBLV"
450,500,430,450,11000,"2011-10-04","KBLV"
405,430,400,405,366500,"2011-10-05","KBLV"
445,460,425,445,548000,"2011-10-06","KBLV"
420,420,410,420,18000,"2011-10-07","KBLV"
420,420,420,420,18000,"2011-10-10","KBLV"
470,490,430,470,66000,"2011-10-11","KBLV"
470,490,460,470,8000,"2011-10-12","KBLV"
490,490,490,490,500,"2011-10-13","KBLV"
480,480,450,480,28500,"2011-10-14","KBLV"
490,490,440,490,59000,"2011-10-17","KBLV"
440,500,440,440,65000,"2011-10-18","KBLV"
440,445,440,440,15000,"2011-10-19","KBLV"
425,470,425,425,6000,"2011-10-20","KBLV"
470,470,470,470,1500,"2011-10-21","KBLV"
470,470,470,470,1500,"2011-10-24","KBLV"
465,500,440,465,144000,"2011-10-25","KBLV"
475,475,470,475,28500,"2011-10-26","KBLV"
475,495,460,475,64000,"2011-10-27","KBLV"
470,490,470,470,59500,"2011-10-28","KBLV"
465,465,465,465,2500,"2011-10-31","KBLV"
450,465,445,450,77500,"2011-11-01","KBLV"
485,495,450,485,395000,"2011-11-02","KBLV"
475,485,475,475,60000,"2011-11-03","KBLV"
475,475,475,475,10000,"2011-11-04","KBLV"
480,480,475,480,11000,"2011-11-07","KBLV"
480,490,475,480,52500,"2011-11-08","KBLV"
475,475,475,475,20000,"2011-11-09","KBLV"
490,490,490,490,3000,"2011-11-10","KBLV"
510,560,495,510,47000,"2011-11-11","KBLV"
520,540,500,520,13000,"2011-11-14","KBLV"
510,530,510,510,5500,"2011-11-15","KBLV"
510,510,500,510,11000,"2011-11-16","KBLV"
520,520,520,520,500,"2011-11-17","KBLV"
510,550,480,510,45500,"2011-11-18","KBLV"
500,550,490,500,18500,"2011-11-21","KBLV"
485,510,480,485,1524500,"2011-11-22","KBLV"
480,490,480,480,4500,"2011-11-23","KBLV"
475,490,475,475,251000,"2011-11-24","KBLV"
490,540,470,490,149500,"2011-11-25","KBLV"
500,500,500,500,500,"2011-11-28","KBLV"
495,495,485,495,65500,"2011-11-29","KBLV"
475,520,475,475,808500,"2011-11-30","KBLV"
475,475,475,475,0,"2011-12-01","KBLV"
510,510,495,510,90500,"2011-12-02","KBLV"
485,495,475,485,113500,"2011-12-05","KBLV"
600,600,485,600,236500,"2011-12-06","KBLV"
750,750,640,750,1242000,"2011-12-07","KBLV"
700,850,690,700,570000,"2011-12-08","KBLV"
650,720,640,650,209500,"2011-12-09","KBLV"
650,690,630,650,85500,"2011-12-12","KBLV"
630,630,610,630,21000,"2011-12-13","KBLV"
590,660,590,590,43500,"2011-12-14","KBLV"
570,610,550,570,34000,"2011-12-15","KBLV"
530,570,530,530,57000,"2011-12-16","KBLV"
530,560,520,530,18500,"2011-12-19","KBLV"
510,550,510,510,32000,"2011-12-20","KBLV"
520,550,520,520,9000,"2011-12-21","KBLV"
540,550,540,540,6500,"2011-12-22","KBLV"
530,530,520,530,6500,"2011-12-23","KBLV"
520,540,520,520,15000,"2011-12-27","KBLV"
540,540,520,540,26500,"2011-12-28","KBLV"
600,650,540,600,1571000,"2011-12-29","KBLV"
580,660,560,580,1367000,"2011-12-30","KBLV"
550,600,550,550,90000,"2012-01-02","KBLV"
580,610,560,580,662000,"2012-01-03","KBLV"
560,600,560,560,353000,"2012-01-04","KBLV"
560,570,550,560,109000,"2012-01-05","KBLV"
540,570,540,540,29000,"2012-01-06","KBLV"
550,550,540,550,32500,"2012-01-09","KBLV"
530,540,520,530,124000,"2012-01-10","KBLV"
540,550,530,540,97000,"2012-01-11","KBLV"
540,570,530,540,278000,"2012-01-12","KBLV"
530,550,530,530,3,"2012-01-13","KBLV"
550,550,530,550,11500,"2012-01-16","KBLV"
560,560,520,560,52500,"2012-01-17","KBLV"
550,570,530,550,34000,"2012-01-18","KBLV"
570,600,550,570,485000,"2012-01-19","KBLV"
550,570,540,550,58000,"2012-01-20","KBLV"
540,580,540,540,307000,"2012-01-24","KBLV"
540,550,540,540,13500,"2012-01-25","KBLV"
540,570,530,540,401000,"2012-01-26","KBLV"
530,540,530,530,112500,"2012-01-27","KBLV"
530,540,520,530,30500,"2012-01-30","KBLV"
530,540,530,530,16000,"2012-01-31","KBLV"
530,530,530,530,1500,"2012-02-01","KBLV"
530,540,530,530,10000,"2012-02-02","KBLV"
530,540,530,530,19500,"2012-02-03","KBLV"
530,540,500,530,135000,"2012-02-06","KBLV"
510,530,510,510,21000,"2012-02-07","KBLV"
510,520,510,510,45000,"2012-02-08","KBLV"
520,520,510,520,5000,"2012-02-09","KBLV"
530,530,530,530,500,"2012-02-10","KBLV"
510,520,510,510,19500,"2012-02-13","KBLV"
500,530,500,500,214000,"2012-02-14","KBLV"
510,510,500,510,33000,"2012-02-15","KBLV"
500,510,490,500,114000,"2012-02-16","KBLV"
500,500,500,500,65500,"2012-02-17","KBLV"
510,530,500,510,223000,"2012-02-20","KBLV"
510,540,510,510,156500,"2012-02-21","KBLV"
520,520,510,520,26000,"2012-02-22","KBLV"
500,510,500,500,104000,"2012-02-23","KBLV"
500,500,490,500,81500,"2012-02-24","KBLV"
495,495,490,495,40500,"2012-02-27","KBLV"
490,495,490,490,28000,"2012-02-28","KBLV"
495,495,490,495,97000,"2012-02-29","KBLV"
520,570,500,520,1340000,"2012-03-01","KBLV"
510,550,510,510,301000,"2012-03-02","KBLV"
500,530,500,500,125500,"2012-03-05","KBLV"
495,510,495,495,43500,"2012-03-06","KBLV"
510,510,490,510,267000,"2012-03-07","KBLV"
500,540,495,500,414500,"2012-03-08","KBLV"
510,510,490,510,3,"2012-03-09","KBLV"
500,500,500,500,84500,"2012-03-12","KBLV"
500,500,495,500,92000,"2012-03-13","KBLV"
510,510,500,510,73500,"2012-03-14","KBLV"
510,510,500,510,32500,"2012-03-15","KBLV"
510,510,500,510,25000,"2012-03-16","KBLV"
495,495,495,495,23000,"2012-03-19","KBLV"
500,510,490,500,21000,"2012-03-20","KBLV"
495,500,485,495,204000,"2012-03-21","KBLV"
500,530,495,500,342500,"2012-03-22","KBLV"
510,530,500,510,205000,"2012-03-26","KBLV"
500,500,495,500,109000,"2012-03-27","KBLV"
500,510,500,500,61000,"2012-03-28","KBLV"
500,500,500,500,113000,"2012-03-29","KBLV"
500,510,500,500,23000,"2012-03-30","KBLV"
500,510,495,500,86500,"2012-04-02","KBLV"
500,500,500,500,0,"2012-04-03","KBLV"
510,510,510,510,9000,"2012-04-04","KBLV"
500,520,500,500,60000,"2012-04-05","KBLV"
620,620,510,620,1659500,"2012-04-09","KBLV"
610,750,600,610,2081000,"2012-04-10","KBLV"
600,610,570,600,119500,"2012-04-11","KBLV"
580,600,580,580,45500,"2012-04-12","KBLV"
640,700,580,640,726500,"2012-04-13","KBLV"
600,640,600,600,101500,"2012-04-16","KBLV"
630,630,600,630,15000,"2012-04-17","KBLV"
620,620,620,620,9500,"2012-04-18","KBLV"
600,620,600,600,10000,"2012-04-19","KBLV"
610,610,610,610,2500,"2012-04-20","KBLV"
590,610,590,590,19500,"2012-04-23","KBLV"
590,590,590,590,19500,"2012-04-24","KBLV"
600,600,570,600,35500,"2012-04-25","KBLV"
600,600,600,600,35500,"2012-04-26","KBLV"
580,580,580,580,3000,"2012-04-27","KBLV"
550,600,550,550,20500,"2012-04-30","KBLV"
600,620,580,600,248000,"2012-05-01","KBLV"
600,620,580,600,3,"2012-05-02","KBLV"
610,610,570,610,69500,"2012-05-03","KBLV"
570,590,570,570,23500,"2012-05-04","KBLV"
570,570,570,570,23500,"2012-05-07","KBLV"
590,640,570,590,390000,"2012-05-08","KBLV"
590,600,590,590,97000,"2012-05-09","KBLV"
580,590,580,580,58000,"2012-05-10","KBLV"
600,610,590,600,143500,"2012-05-11","KBLV"
570,590,550,570,89000,"2012-05-14","KBLV"
550,570,550,550,15000,"2012-05-15","KBLV"
570,570,540,570,34500,"2012-05-16","KBLV"
560,560,550,560,27500,"2012-05-21","KBLV"
580,580,560,580,2500,"2012-05-22","KBLV"
580,580,560,580,3500,"2012-05-23","KBLV"
580,590,570,580,116000,"2012-05-24","KBLV"
570,570,560,570,52000,"2012-05-25","KBLV"
570,570,570,570,52000,"2012-05-28","KBLV"
590,590,590,590,500,"2012-05-29","KBLV"
590,590,590,590,500,"2012-05-30","KBLV"
530,530,530,530,500,"2012-05-31","KBLV"
550,550,530,550,3500,"2012-06-01","KBLV"
520,520,520,520,2500,"2012-06-04","KBLV"
510,510,500,510,15000,"2012-06-05","KBLV"
510,510,510,510,1500,"2012-06-06","KBLV"
510,520,510,510,19000,"2012-06-07","KBLV"
510,510,510,510,19000,"2012-06-08","KBLV"
510,510,510,510,12500,"2012-06-11","KBLV"
490,490,490,490,1000,"2012-06-12","KBLV"
510,510,490,510,10000,"2012-06-13","KBLV"
490,520,490,490,75000,"2012-06-14","KBLV"
490,510,490,490,69000,"2012-06-15","KBLV"
490,510,490,490,26000,"2012-06-18","KBLV"
490,490,490,490,26000,"2012-06-19","KBLV"
490,490,490,490,26000,"2012-06-20","KBLV"
485,500,485,485,7500,"2012-06-21","KBLV"
510,510,485,510,28000,"2012-06-22","KBLV"
510,520,495,495,31000,"2012-06-25","KBLV"
495,550,490,510,168000,"2012-06-26","KBLV"
510,530,500,500,22000,"2012-06-27","KBLV"
500,520,500,520,176500,"2012-06-28","KBLV"
520,530,510,530,1000,"2012-06-29","KBLV"
550,550,520,550,15000,"2012-07-02","KBLV"
550,550,520,550,1500,"2012-07-03","KBLV"
510,510,510,510,23500,"2012-07-04","KBLV"
530,540,520,530,23000,"2012-07-05","KBLV"
510,520,510,510,14500,"2012-07-06","KBLV"
530,530,530,530,9500,"2012-07-09","KBLV"
500,520,500,500,48500,"2012-07-10","KBLV"
510,520,500,510,5000,"2012-07-11","KBLV"
490,510,490,490,21000,"2012-07-12","KBLV"
510,510,510,510,500,"2012-07-13","KBLV"
495,500,495,495,27000,"2012-07-16","KBLV"
520,550,510,520,85500,"2012-07-17","KBLV"
520,540,520,520,27000,"2012-07-18","KBLV"
520,520,520,520,27000,"2012-07-19","KBLV"
520,520,510,520,20000,"2012-07-20","KBLV"
510,530,510,510,17500,"2012-07-23","KBLV"
500,510,500,500,4000,"2012-07-24","KBLV"
500,500,500,500,2500,"2012-07-25","KBLV"
500,500,500,500,2500,"2012-07-26","KBLV"
485,495,485,485,57000,"2012-07-27","KBLV"
485,495,475,485,2500,"2012-07-30","KBLV"
485,485,485,485,2000,"2012-07-31","KBLV"
550,560,495,550,230000,"2012-08-01","KBLV"
550,550,520,550,23500,"2012-08-02","KBLV"
550,550,550,550,23500,"2012-08-03","KBLV"
500,530,500,500,230000,"2012-08-06","KBLV"
490,520,490,490,227500,"2012-08-07","KBLV"
490,490,490,490,15000,"2012-08-08","KBLV"
495,520,490,495,208500,"2012-08-09","KBLV"
495,495,495,495,3000,"2012-08-10","KBLV"
495,495,495,495,12500,"2012-08-13","KBLV"
490,495,490,490,11500,"2012-08-14","KBLV"
490,490,490,490,16000,"2012-08-15","KBLV"
495,495,495,495,2500,"2012-08-16","KBLV"
470,500,470,470,31500,"2012-08-23","KBLV"
510,520,495,510,64500,"2012-08-24","KBLV"
520,550,510,520,29000,"2012-08-27","KBLV"
520,520,490,520,125000,"2012-08-28","KBLV"
520,520,500,520,47000,"2012-08-29","KBLV"
510,510,510,510,10000,"2012-08-30","KBLV"
530,530,520,530,32500,"2012-08-31","KBLV"
530,530,520,530,50000,"2012-09-03","KBLV"
530,540,510,530,99000,"2012-09-04","KBLV"
550,550,520,550,108000,"2012-09-05","KBLV"
550,570,540,550,236000,"2012-09-06","KBLV"
560,560,530,560,211000,"2012-09-07","KBLV"
560,560,540,560,97000,"2012-09-10","KBLV"
560,560,550,560,15000,"2012-09-11","KBLV"
560,560,550,560,52500,"2012-09-12","KBLV"
560,560,550,560,39500,"2012-09-13","KBLV"
570,580,550,570,46500,"2012-09-14","KBLV"
570,570,560,570,12000,"2012-09-17","KBLV"
560,570,550,560,261000,"2012-09-18","KBLV"
570,570,560,570,146000,"2012-09-19","KBLV"
570,570,560,570,19000,"2012-09-20","KBLV"
580,590,570,580,75000,"2012-09-21","KBLV"
590,590,590,590,1e+05,"2012-09-24","KBLV"
590,590,570,590,32000,"2012-09-25","KBLV"
580,580,580,580,15500,"2012-09-26","KBLV"
590,590,580,590,9000,"2012-09-27","KBLV"
590,600,590,590,16000,"2012-09-28","KBLV"
630,650,620,630,360500,"2012-10-01","KBLV"
640,640,640,640,1000,"2012-10-02","KBLV"
630,630,600,630,5000,"2012-10-03","KBLV"
630,630,600,630,40500,"2012-10-04","KBLV"
630,630,600,630,175000,"2012-10-05","KBLV"
630,630,590,630,192500,"2012-10-08","KBLV"
630,630,620,630,106000,"2012-10-09","KBLV"
630,630,610,630,40000,"2012-10-10","KBLV"
640,640,610,640,9000,"2012-10-11","KBLV"
640,640,640,640,30000,"2012-10-12","KBLV"
640,640,620,640,17500,"2012-10-15","KBLV"
630,640,630,630,33500,"2012-10-16","KBLV"
630,640,630,630,29000,"2012-10-17","KBLV"
630,630,620,630,7500,"2012-10-18","KBLV"
630,630,620,630,11000,"2012-10-19","KBLV"
630,630,630,630,11000,"2012-10-22","KBLV"
630,630,610,630,8000,"2012-10-23","KBLV"
630,630,620,630,4500,"2012-10-24","KBLV"
620,630,620,620,29500,"2012-10-25","KBLV"
630,630,630,630,1000,"2012-10-29","KBLV"
630,630,630,630,2500,"2012-10-30","KBLV"
630,630,630,630,51000,"2012-10-31","KBLV"
640,660,630,640,95500,"2012-11-01","KBLV"
630,640,610,630,65000,"2012-11-02","KBLV"
620,620,600,620,26000,"2012-11-05","KBLV"
620,620,600,620,13500,"2012-11-06","KBLV"
620,620,610,620,8000,"2012-11-07","KBLV"
620,620,600,620,14500,"2012-11-08","KBLV"
620,620,610,620,23000,"2012-11-09","KBLV"
620,620,620,620,23000,"2012-11-12","KBLV"
610,610,600,610,33000,"2012-11-13","KBLV"
610,610,590,610,12000,"2012-11-14","KBLV"
610,610,600,610,12000,"2012-11-19","KBLV"
600,610,550,600,861500,"2012-11-20","KBLV"
600,600,570,600,82000,"2012-11-21","KBLV"
600,600,600,600,9500,"2012-11-22","KBLV"
600,600,600,600,500,"2012-11-23","KBLV"
610,610,590,610,17500,"2012-11-26","KBLV"
610,610,600,610,10500,"2012-11-27","KBLV"
610,640,610,610,5500,"2012-11-28","KBLV"
610,610,610,610,5500,"2012-11-29","KBLV"
610,610,610,610,5500,"2012-11-30","KBLV"
610,610,600,610,10000,"2012-12-03","KBLV"
610,610,600,610,6500,"2012-12-04","KBLV"
610,610,610,610,6500,"2012-12-05","KBLV"
600,600,600,600,13000,"2012-12-06","KBLV"
600,620,570,600,315500,"2012-12-07","KBLV"
600,600,600,600,0,"2012-12-10","KBLV"
600,600,600,600,0,"2012-12-11","KBLV"
600,600,600,600,6000,"2012-12-12","KBLV"
600,600,600,600,5500,"2012-12-13","KBLV"
600,600,600,600,2500,"2012-12-14","KBLV"
600,600,600,600,5500,"2012-12-17","KBLV"
600,600,600,600,5500,"2012-12-18","KBLV"
600,600,590,600,15500,"2012-12-19","KBLV"
600,600,600,600,2500,"2012-12-20","KBLV"
600,600,600,600,2500,"2012-12-21","KBLV"
600,600,600,600,0,"2012-12-26","KBLV"
600,600,600,600,2500,"2012-12-27","KBLV"
600,600,600,600,1000,"2012-12-28","KBLV"
600,600,600,600,2500,"2013-01-02","KBLV"
610,620,590,610,4000,"2013-01-03","KBLV"
600,620,590,600,7000,"2013-01-04","KBLV"
610,610,590,610,6000,"2013-01-07","KBLV"
590,590,590,590,8000,"2013-01-08","KBLV"
590,590,580,590,23500,"2013-01-09","KBLV"
580,580,580,580,8500,"2013-01-10","KBLV"
580,580,580,580,8500,"2013-01-11","KBLV"
580,580,580,580,5000,"2013-01-14","KBLV"
570,590,570,570,15500,"2013-01-15","KBLV"
590,590,570,590,26000,"2013-01-16","KBLV"
590,590,590,590,26000,"2013-01-17","KBLV"
590,590,570,590,21500,"2013-01-18","KBLV"
590,590,590,590,21500,"2013-01-21","KBLV"
590,590,590,590,0,"2013-01-22","KBLV"
590,620,550,590,128000,"2013-01-23","KBLV"
590,590,590,590,1000,"2013-01-25","KBLV"
590,590,570,590,26000,"2013-01-28","KBLV"
590,590,580,590,11000,"2013-01-29","KBLV"
620,620,620,620,500,"2013-01-30","KBLV"
610,610,580,610,6000,"2013-01-31","KBLV"
600,600,580,600,17500,"2013-02-01","KBLV"
590,590,580,590,13500,"2013-02-04","KBLV"
600,600,580,600,1500,"2013-02-05","KBLV"
590,590,570,590,23000,"2013-02-06","KBLV"
590,590,580,590,3500,"2013-02-07","KBLV"
590,590,590,590,7500,"2013-02-08","KBLV"
580,580,570,580,19500,"2013-02-11","KBLV"
580,580,570,580,3500,"2013-02-12","KBLV"
600,600,570,600,4000,"2013-02-13","KBLV"
590,590,580,590,4000,"2013-02-14","KBLV"
590,590,570,590,75500,"2013-02-15","KBLV"
580,590,570,580,23500,"2013-02-18","KBLV"
580,580,570,580,15500,"2013-02-19","KBLV"
580,580,580,580,2500,"2013-02-20","KBLV"
550,610,550,550,246500,"2013-02-21","KBLV"
550,550,540,550,16000,"2013-02-22","KBLV"
570,590,570,570,105000,"2013-02-25","KBLV"
570,570,570,570,2500,"2013-02-26","KBLV"
580,580,560,580,41500,"2013-02-27","KBLV"
580,580,570,580,11500,"2013-02-28","KBLV"
580,580,580,580,11500,"2013-03-01","KBLV"
580,580,580,580,11500,"2013-03-04","KBLV"
550,580,550,550,81000,"2013-03-05","KBLV"
520,550,510,520,479500,"2013-03-06","KBLV"
540,610,510,540,1505000,"2013-03-07","KBLV"
570,590,540,570,540500,"2013-03-08","KBLV"
570,600,560,570,206000,"2013-03-11","KBLV"
610,610,560,610,53000,"2013-03-13","KBLV"
580,580,560,580,6500,"2013-03-14","KBLV"
600,600,580,600,10000,"2013-03-15","KBLV"
580,580,580,580,55000,"2013-03-18","KBLV"
570,570,570,570,75000,"2013-03-19","KBLV"
570,570,570,570,15000,"2013-03-20","KBLV"
600,600,570,600,392500,"2013-03-21","KBLV"
570,590,570,570,134500,"2013-03-22","KBLV"
580,580,580,580,10000,"2013-03-25","KBLV"
610,610,590,610,63000,"2013-03-26","KBLV"
600,600,570,600,100500,"2013-03-27","KBLV"
590,590,590,590,6000,"2013-03-28","KBLV"
570,590,570,570,426500,"2013-04-01","KBLV"
580,580,570,580,12500,"2013-04-02","KBLV"
580,580,570,580,12500,"2013-04-03","KBLV"
580,580,580,580,12500,"2013-04-04","KBLV"
580,580,580,580,1000,"2013-04-05","KBLV"
560,580,560,560,17500,"2013-04-08","KBLV"
560,560,560,560,45000,"2013-04-09","KBLV"
560,560,560,560,25500,"2013-04-10","KBLV"
570,570,570,570,7000,"2013-04-11","KBLV"
580,580,560,580,29500,"2013-04-12","KBLV"
630,690,580,630,219500,"2013-04-15","KBLV"
650,660,610,650,32500,"2013-04-16","KBLV"
810,810,650,810,1087500,"2013-04-17","KBLV"
880,980,820,880,2098500,"2013-04-18","KBLV"
900,920,860,900,341500,"2013-04-19","KBLV"
880,920,870,890,72500,"2013-04-22","KBLV"
890,890,890,890,0,"2013-04-23","KBLV"
860,860,850,860,57000,"2013-04-24","KBLV"
880,900,870,870,17000,"2013-04-25","KBLV"
870,930,870,900,171500,"2013-04-26","KBLV"
930,930,880,890,16000,"2013-04-29","KBLV"
890,890,870,870,33500,"2013-04-30","KBLV"
870,870,870,870,16500,"2013-05-01","KBLV"
870,870,870,870,16500,"2013-05-02","KBLV"
830,830,770,830,29500,"2013-05-03","KBLV"
830,880,830,880,3,"2013-05-06","KBLV"
880,880,880,880,1000,"2013-05-07","KBLV"
880,880,880,880,1000,"2013-05-08","KBLV"
880,880,880,880,1000,"2013-05-10","KBLV"
880,880,880,880,1000,"2013-05-13","KBLV"
800,810,800,800,16500,"2013-05-14","KBLV"
810,810,750,750,3,"2013-05-15","KBLV"
760,760,760,760,2500,"2013-05-16","KBLV"
760,760,760,760,2500,"2013-05-17","KBLV"
760,760,760,760,500,"2013-05-20","KBLV"
760,850,760,850,3,"2013-05-21","KBLV"
840,900,840,840,14000,"2013-05-22","KBLV"
800,800,800,800,8500,"2013-05-23","KBLV"
800,800,800,800,8500,"2013-05-24","KBLV"
700,750,700,750,3,"2013-05-27","KBLV"
680,750,680,750,3,"2013-05-28","KBLV"
750,750,750,750,24000,"2013-05-29","KBLV"
820,820,790,790,5500,"2013-05-30","KBLV"
790,790,790,790,5500,"2013-05-31","KBLV"
780,780,770,770,10000,"2013-06-03","KBLV"
750,770,750,770,62500,"2013-06-04","KBLV"
770,770,770,770,15000,"2013-06-05","KBLV"
770,770,770,770,10000,"2013-06-07","KBLV"
770,770,670,670,3,"2013-06-10","KBLV"
750,750,750,750,95000,"2013-06-11","KBLV"
700,700,700,700,265000,"2013-06-12","KBLV"
700,700,700,700,265000,"2013-06-13","KBLV"
700,700,700,700,265000,"2013-06-14","KBLV"
700,700,700,700,265000,"2013-06-17","KBLV"
710,710,710,710,50000,"2013-06-18","KBLV"
710,710,710,710,50000,"2013-06-19","KBLV"
710,710,710,710,50000,"2013-06-20","KBLV"
710,710,710,710,50000,"2013-06-21","KBLV"
710,710,710,710,50000,"2013-06-24","KBLV"
710,710,710,710,50000,"2013-06-25","KBLV"
710,710,710,710,50000,"2013-06-26","KBLV"
700,700,700,700,2500,"2013-06-27","KBLV"
700,700,700,700,2500,"2013-06-28","KBLV"
700,700,700,700,2500,"2013-07-01","KBLV"
700,700,700,700,2500,"2013-07-02","KBLV"
700,700,700,700,2500,"2013-07-03","KBLV"
650,710,600,600,3000,"2013-07-04","KBLV"
650,650,650,650,1000,"2013-07-05","KBLV"
650,650,650,650,1000,"2013-07-08","KBLV"
650,650,650,650,1000,"2013-07-09","KBLV"
650,650,650,650,1000,"2013-07-10","KBLV"
650,650,650,650,1000,"2013-07-11","KBLV"
650,650,650,650,1000,"2013-07-12","KBLV"
650,650,650,650,40000,"2013-07-15","KBLV"
650,650,650,650,40000,"2013-07-16","KBLV"
650,650,650,650,40000,"2013-07-17","KBLV"
650,650,650,650,40000,"2013-07-18","KBLV"
650,650,650,650,40000,"2013-07-19","KBLV"
550,610,550,600,118500,"2013-07-22","KBLV"
530,630,530,600,151500,"2013-07-23","KBLV"
600,600,530,590,5500,"2013-07-24","KBLV"
590,590,590,590,5500,"2013-07-25","KBLV"
590,590,590,590,5500,"2013-07-26","KBLV"
590,590,590,590,5500,"2013-07-29","KBLV"
590,590,590,590,5500,"2013-07-30","KBLV"
590,590,590,590,5500,"2013-07-31","KBLV"
590,590,590,590,5500,"2013-08-01","KBLV"
590,590,590,590,1000,"2013-08-02","KBLV"
590,590,590,590,1000,"2013-08-12","KBLV"
590,590,590,590,1000,"2013-08-13","KBLV"
590,590,590,590,1000,"2013-08-14","KBLV"
590,590,520,520,17000,"2013-08-15","KBLV"
520,550,520,550,1000,"2013-08-16","KBLV"
550,550,550,550,1000,"2013-08-19","KBLV"
550,550,550,550,1000,"2013-08-20","KBLV"
550,550,550,550,1000,"2013-08-21","KBLV"
600,600,600,600,17000,"2013-08-22","KBLV"
600,600,600,600,17000,"2013-08-23","KBLV"
600,600,600,600,17000,"2013-08-26","KBLV"
520,520,520,520,1500,"2013-08-27","KBLV"
600,600,600,600,1500,"2013-08-28","KBLV"
600,600,600,600,500,"2013-08-29","KBLV"
600,600,600,600,500,"2013-08-30","KBLV"
590,590,590,590,12500,"2013-09-02","KBLV"
590,590,590,590,12500,"2013-09-03","KBLV"
590,690,590,680,7000,"2013-09-04","KBLV"
680,680,680,680,0,"2013-09-05","KBLV"
680,680,680,680,7000,"2013-09-06","KBLV"
690,690,600,600,202000,"2013-09-09","KBLV"
590,600,580,600,12000,"2013-09-10","KBLV"
600,600,600,600,12000,"2013-09-11","KBLV"
600,600,600,600,1500,"2013-09-12","KBLV"
650,650,630,630,4500,"2013-09-13","KBLV"
620,620,610,620,15000,"2013-09-16","KBLV"
610,610,610,610,2500,"2013-09-17","KBLV"
610,610,610,610,2500,"2013-09-18","KBLV"
600,600,600,600,1500,"2013-09-19","KBLV"
600,600,600,600,1500,"2013-09-20","KBLV"
600,600,600,600,1500,"2013-09-23","KBLV"
600,600,600,600,1500,"2013-09-24","KBLV"
600,600,600,600,1500,"2013-09-25","KBLV"
600,600,600,600,1500,"2013-09-26","KBLV"
600,600,600,600,1500,"2013-09-27","KBLV"
600,600,600,600,1500,"2013-09-30","KBLV"
600,600,600,600,1500,"2013-10-01","KBLV"
600,600,600,600,1500,"2013-10-02","KBLV"
600,600,600,600,1500,"2013-10-03","KBLV"
600,600,600,600,1500,"2013-10-04","KBLV"
600,600,600,600,1500,"2013-10-07","KBLV"
600,600,600,600,1500,"2013-10-08","KBLV"
600,600,600,600,1500,"2013-10-09","KBLV"
600,600,600,600,1500,"2013-10-10","KBLV"
600,600,600,600,1500,"2013-10-11","KBLV"
600,600,600,600,1500,"2013-10-16","KBLV"
600,600,600,600,1500,"2013-10-17","KBLV"
600,600,600,600,1500,"2013-10-18","KBLV"
600,600,600,600,1500,"2013-10-21","KBLV"
600,600,600,600,1500,"2013-10-22","KBLV"
600,600,600,600,1500,"2013-10-23","KBLV"
600,600,600,600,1500,"2013-10-24","KBLV"
600,600,600,600,1500,"2013-10-25","KBLV"
600,600,600,600,1500,"2013-10-28","KBLV"
600,600,600,600,1500,"2013-10-29","KBLV"
600,600,600,600,1500,"2013-10-30","KBLV"
600,600,600,600,1500,"2013-10-31","KBLV"
530,530,520,520,3000,"2013-11-01","KBLV"
570,650,570,650,308000,"2013-11-04","KBLV"
680,690,600,600,299000,"2013-11-06","KBLV"
650,650,570,570,67500,"2013-11-07","KBLV"
590,610,570,570,12500,"2013-11-08","KBLV"
550,550,550,550,14000,"2013-11-11","KBLV"
550,600,550,600,4000,"2013-11-12","KBLV"
600,600,600,600,4000,"2013-11-13","KBLV"
600,600,600,600,4000,"2013-11-14","KBLV"
600,600,600,600,4000,"2013-11-15","KBLV"
610,610,610,610,3000,"2013-11-18","KBLV"
610,610,610,610,3000,"2013-11-19","KBLV"
640,640,610,610,5500,"2013-11-20","KBLV"
610,610,610,610,5500,"2013-11-21","KBLV"
610,610,610,610,5500,"2013-11-22","KBLV"
610,610,610,610,5500,"2013-11-25","KBLV"
620,620,620,620,2000,"2013-11-26","KBLV"
620,620,620,620,2000,"2013-11-27","KBLV"
620,620,620,620,2000,"2013-11-28","KBLV"
620,620,620,620,2000,"2013-11-29","KBLV"
530,590,530,590,6500,"2013-12-02","KBLV"
590,590,590,590,6500,"2013-12-03","KBLV"
590,590,590,590,500,"2013-12-04","KBLV"
550,590,540,570,36000,"2013-12-05","KBLV"
570,570,570,570,36000,"2013-12-06","KBLV"
530,590,530,580,48500,"2013-12-09","KBLV"
600,600,580,580,22500,"2013-12-10","KBLV"
560,560,560,560,1500,"2013-12-11","KBLV"
570,570,570,570,10500,"2013-12-12","KBLV"
580,580,580,580,6500,"2013-12-13","KBLV"
580,580,580,580,6500,"2013-12-16","KBLV"
580,580,580,580,6500,"2013-12-17","KBLV"
580,580,580,580,6500,"2013-12-18","KBLV"
580,580,580,580,6500,"2013-12-19","KBLV"
580,580,580,580,6500,"2013-12-20","KBLV"
580,580,580,580,6500,"2013-12-23","KBLV"
580,580,580,580,6500,"2013-12-24","KBLV"
580,580,580,580,6500,"2013-12-27","KBLV"
580,580,580,580,6500,"2013-12-30","KBLV"
570,570,570,570,16000,"2014-01-02","KBLV"
600,600,600,600,14500,"2014-01-03","KBLV"
600,600,600,600,14500,"2014-01-06","KBLV"
600,620,600,605,103000,"2014-01-07","KBLV"
610,610,590,590,800,"2014-01-08","KBLV"
600,640,600,620,157000,"2014-01-09","KBLV"
580,600,580,600,41900,"2014-01-10","KBLV"
600,600,600,600,8300,"2014-01-13","KBLV"
600,600,600,600,8300,"2014-01-15","KBLV"
600,600,600,600,7000,"2014-01-16","KBLV"
600,600,600,600,277300,"2014-01-17","KBLV"
600,600,600,600,0,"2014-01-20","KBLV"
600,610,600,600,78900,"2014-01-21","KBLV"
600,610,600,600,100100,"2014-01-22","KBLV"
650,650,580,600,104200,"2014-01-23","KBLV"
600,600,600,600,6000,"2014-01-24","KBLV"
600,600,600,600,64000,"2014-01-27","KBLV"
600,600,600,600,20000,"2014-01-28","KBLV"
600,600,600,600,125000,"2014-01-29","KBLV"
600,600,600,600,0,"2014-01-30","KBLV"
600,600,600,600,0,"2014-02-03","KBLV"
600,600,600,600,444000,"2014-02-04","KBLV"
600,600,600,600,627000,"2014-02-05","KBLV"
640,640,600,600,700,"2014-02-06","KBLV"
600,600,600,600,0,"2014-02-07","KBLV"
600,600,600,600,0,"2014-02-10","KBLV"
600,600,600,600,0,"2014-02-11","KBLV"
650,650,600,600,300,"2014-02-12","KBLV"
600,600,600,600,0,"2014-02-13","KBLV"
600,600,600,600,0,"2014-02-14","KBLV"
530,600,530,600,60500,"2014-02-17","KBLV"
625,625,615,615,600,"2014-02-18","KBLV"
615,620,615,620,1800,"2014-02-19","KBLV"
620,625,615,615,300,"2014-02-20","KBLV"
615,615,615,615,200,"2014-02-21","KBLV"
615,615,615,615,0,"2014-02-24","KBLV"
540,605,540,605,5400,"2014-02-25","KBLV"
605,605,605,605,70700,"2014-02-26","KBLV"
605,605,605,605,0,"2014-02-27","KBLV"
555,555,555,555,5000,"2014-02-28","KBLV"
570,600,570,600,7000,"2014-03-03","KBLV"
565,625,565,625,200,"2014-03-04","KBLV"
635,635,625,625,2200,"2014-03-05","KBLV"
630,630,620,620,1600,"2014-03-06","KBLV"
630,630,600,600,8500,"2014-03-07","KBLV"
600,600,600,600,1400,"2014-03-10","KBLV"
600,600,600,600,9200,"2014-03-11","KBLV"
600,600,600,600,5500,"2014-03-12","KBLV"
600,600,600,600,2500,"2014-03-13","KBLV"
600,650,600,650,26200,"2014-03-14","KBLV"
660,690,650,690,19100,"2014-03-17","KBLV"
675,680,670,675,30200,"2014-03-18","KBLV"
675,710,675,700,27400,"2014-03-19","KBLV"
700,700,680,690,187100,"2014-03-20","KBLV"
690,690,690,690,0,"2014-03-21","KBLV"
720,730,705,730,16600,"2014-03-24","KBLV"
730,750,715,750,8700,"2014-03-25","KBLV"
740,790,740,790,22500,"2014-03-26","KBLV"
800,900,800,820,240500,"2014-03-27","KBLV"
870,900,840,860,80700,"2014-03-28","KBLV"
900,910,880,900,290400,"2014-04-01","KBLV"
915,930,860,900,387700,"2014-04-02","KBLV"
920,920,880,900,102500,"2014-04-03","KBLV"
900,920,890,920,124000,"2014-04-04","KBLV"
900,940,890,900,1583200,"2014-04-07","KBLV"
905,910,890,900,341300,"2014-04-08","KBLV"
900,900,900,900,0,"2014-04-09","KBLV"
900,905,900,900,1694200,"2014-04-10","KBLV"
920,920,820,920,6600,"2014-04-11","KBLV"
850,920,850,920,19400,"2014-04-14","KBLV"
920,935,920,930,149000,"2014-04-15","KBLV"
900,940,900,940,223000,"2014-04-16","KBLV"
900,920,900,920,409300,"2014-04-17","KBLV"
900,900,900,900,16000,"2014-04-21","KBLV"
900,940,900,940,74700,"2014-04-22","KBLV"
940,950,940,950,39600,"2014-04-23","KBLV"
850,940,850,940,30100,"2014-04-24","KBLV"
1000,1150,950,1010,290300,"2014-04-25","KBLV"
1100,1140,815,950,37900,"2014-04-28","KBLV"
950,950,950,950,0,"2014-04-29","KBLV"
950,950,950,950,0,"2014-04-30","KBLV"
1040,1100,1040,1060,3000,"2014-05-02","KBLV"
1100,1100,1000,1100,61600,"2014-05-05","KBLV"
1100,1100,1100,1100,62700,"2014-05-06","KBLV"
1100,1200,1100,1125,58900,"2014-05-07","KBLV"
1125,1125,1100,1115,18600,"2014-05-08","KBLV"
1150,1150,1000,1025,2000,"2014-05-09","KBLV"
1025,1100,1025,1050,2000,"2014-05-12","KBLV"
1100,1150,1100,1150,4900,"2014-05-13","KBLV"
1190,1245,1190,1245,261000,"2014-05-14","KBLV"
1245,1295,1240,1295,20200,"2014-05-16","KBLV"
1550,1600,1300,1550,323000,"2014-05-19","KBLV"
1620,1780,1550,1620,141000,"2014-05-20","KBLV"
1630,1700,1610,1630,283500,"2014-05-21","KBLV"
1650,1660,1650,1650,185400,"2014-05-22","KBLV"
1700,1740,1640,1700,693100,"2014-05-23","KBLV"
1720,1720,1660,1720,44300,"2014-05-26","KBLV"
1800,1900,1720,1800,129900,"2014-05-28","KBLV"
1700,1860,1700,1700,368200,"2014-05-30","KBLV"
1650,1800,1630,1650,411500,"2014-06-02","KBLV"
1650,1750,1650,1650,123000,"2014-06-03","KBLV"
1710,1720,1650,1710,286300,"2014-06-04","KBLV"
1770,1770,1700,1705,150200,"2014-06-05","KBLV"
1710,1760,1710,1710,9900,"2014-06-06","KBLV"
1710,1720,1710,1710,42900,"2014-06-09","KBLV"
1760,1760,1700,1760,10200,"2014-06-10","KBLV"
1895,1900,1760,1895,161600,"2014-06-11","KBLV"
2300,2365,1900,2300,1074600,"2014-06-12","KBLV"
1905,2500,1905,1905,1816300,"2014-06-13","KBLV"
1900,1925,1800,1900,517000,"2014-06-16","KBLV"
1790,1900,1790,1790,181600,"2014-06-17","KBLV"
1740,1825,1730,1740,861200,"2014-06-18","KBLV"
2045,2130,1735,2045,618600,"2014-06-19","KBLV"
2000,2200,2000,2000,335600,"2014-06-20","KBLV"
2000,2080,1975,2000,146100,"2014-06-23","KBLV"
1995,2040,1975,1995,183300,"2014-06-24","KBLV"
2000,2000,1910,2000,150300,"2014-06-25","KBLV"
2010,2020,1955,2010,89900,"2014-06-26","KBLV"
2050,2070,1995,2050,50800,"2014-06-27","KBLV"
2050,2050,2000,2050,140100,"2014-06-30","KBLV"
2005,2050,1950,2005,239400,"2014-07-01","KBLV"
2005,2040,2000,2005,44100,"2014-07-02","KBLV"
2015,2050,2000,2015,50600,"2014-07-03","KBLV"
2025,2100,2000,2025,15600,"2014-07-04","KBLV"
2000,2050,2000,2000,24200,"2014-07-07","KBLV"
2000,2100,1950,2000,30000,"2014-07-08","KBLV"
2000,2000,2000,2000,0,"2014-07-09","KBLV"
1995,2000,1905,1995,24800,"2014-07-10","KBLV"
1940,1990,1940,1940,11300,"2014-07-11","KBLV"
1945,1995,1940,1945,15100,"2014-07-14","KBLV"
1900,1955,1900,1900,48700,"2014-07-15","KBLV"
1950,1980,1900,1950,46600,"2014-07-16","KBLV"
1930,1970,1930,1930,48500,"2014-07-17","KBLV"
1960,1980,1940,1960,35300,"2014-07-18","KBLV"
2000,2010,1960,2000,422900,"2014-07-21","KBLV"
2015,2025,1965,2015,254300,"2014-07-22","KBLV"
2170,2200,2070,2170,147200,"2014-07-23","KBLV"
2195,2270,2120,2195,46600,"2014-07-24","KBLV"
2200,2250,2120,2200,36500,"2014-07-25","KBLV"
2175,2230,2105,2175,27900,"2014-08-04","KBLV"
2200,2200,2030,2200,107000,"2014-08-05","KBLV"
2110,2190,2110,2110,27900,"2014-08-06","KBLV"
2055,2140,2055,2055,5600,"2014-08-07","KBLV"
2145,2155,2080,2145,35800,"2014-08-08","KBLV"
2120,2180,2100,2120,53700,"2014-08-11","KBLV"
2185,2200,2110,2185,182400,"2014-08-12","KBLV"
2210,2225,2180,2210,479500,"2014-08-13","KBLV"
2200,2220,2200,2200,64900,"2014-08-14","KBLV"
2215,2215,2200,2215,87500,"2014-08-15","KBLV"
2175,2215,2170,2175,143300,"2014-08-18","KBLV"
2165,2175,2165,2165,23900,"2014-08-19","KBLV"
2210,2215,2200,2210,16400,"2014-08-20","KBLV"
2000,2205,2000,2000,35000,"2014-08-21","KBLV"
2200,2215,2085,2200,171200,"2014-08-22","KBLV"
2100,2205,2100,2100,79500,"2014-08-25","KBLV"
2115,2225,2100,2115,46300,"2014-08-26","KBLV"
2105,2180,2075,2105,68200,"2014-08-27","KBLV"
2185,2195,2090,2185,213300,"2014-08-28","KBLV"
2730,2730,2200,2730,639900,"2014-08-29","KBLV"
3175,3250,2850,3175,918800,"2014-09-01","KBLV"
3100,3490,3100,3100,1124300,"2014-09-02","KBLV"
3080,3190,3025,3080,287200,"2014-09-03","KBLV"
3300,3360,3080,3300,452200,"2014-09-04","KBLV"
3435,3445,3350,3435,275900,"2014-09-05","KBLV"
3500,3605,3435,3500,749500,"2014-09-08","KBLV"
3600,3680,3500,3600,720000,"2014-09-09","KBLV"
3445,3600,3400,3445,553300,"2014-09-10","KBLV"
3400,3500,3400,3400,470700,"2014-09-11","KBLV"
3310,3480,3300,3310,293400,"2014-09-12","KBLV"
3300,3310,3230,3300,310900,"2014-09-15","KBLV"
3250,3315,3250,3250,181400,"2014-09-16","KBLV"
3250,3290,3250,3250,32400,"2014-09-17","KBLV"
3250,3300,3200,3250,89000,"2014-09-18","KBLV"
3190,3250,3155,3190,159700,"2014-09-19","KBLV"
3250,3250,3160,3250,45500,"2014-09-22","KBLV"
3300,3300,3175,3300,16000,"2014-09-23","KBLV"
3420,3420,3300,3420,150000,"2014-09-24","KBLV"
3560,3800,3430,3560,1138200,"2014-09-25","KBLV"
3425,3575,3355,3425,235400,"2014-09-26","KBLV"
3495,3650,3425,3495,1093200,"2014-09-29","KBLV"
3520,3520,3460,3520,291300,"2014-09-30","KBLV"
3595,3595,3500,3595,128900,"2014-10-01","KBLV"
3610,3610,3400,3610,1116300,"2014-10-02","KBLV"
3415,3610,3395,3415,298800,"2014-10-03","KBLV"
3450,3500,3450,3450,10700,"2014-10-06","KBLV"
3410,3450,3400,3410,80500,"2014-10-07","KBLV"
3380,3430,3380,3380,143400,"2014-10-08","KBLV"
3400,3460,3400,3400,89000,"2014-10-09","KBLV"
3400,3400,3390,3400,23600,"2014-10-10","KBLV"
3335,3400,3335,3335,11700,"2014-10-13","KBLV"
3200,3330,3170,3200,94100,"2014-10-14","KBLV"
3115,3200,3115,3115,93900,"2014-10-15","KBLV"
2975,3115,2900,2975,142700,"2014-10-16","KBLV"
2950,2980,2950,2950,43900,"2014-10-17","KBLV"
2960,3000,2950,2960,103200,"2014-10-20","KBLV"
3025,3150,3000,3025,255900,"2014-10-21","KBLV"
3095,3095,3050,3095,4300,"2014-10-22","KBLV"
3020,3095,2995,3020,258800,"2014-10-23","KBLV"
2990,3000,2990,2990,306200,"2014-10-24","KBLV"
2785,2800,2705,2785,71100,"2014-10-27","KBLV"
2790,2890,2785,2790,11500,"2014-10-28","KBLV"
2800,2860,2750,2800,30400,"2014-10-29","KBLV"
2860,2880,2800,2860,8300,"2014-10-30","KBLV"
2860,2925,2860,2860,36400,"2014-10-31","KBLV"
2800,2880,2800,2800,57000,"2014-11-03","KBLV"
2875,2900,2845,2875,94900,"2014-11-04","KBLV"
2840,2850,2750,2840,6300,"2014-11-05","KBLV"
2695,2800,2645,2695,74900,"2014-11-06","KBLV"
2600,2900,2600,2600,115300,"2014-11-07","KBLV"
2550,2800,2540,2550,53600,"2014-11-10","KBLV"
2550,2550,2500,2550,26400,"2014-11-11","KBLV"
2550,2550,2550,2550,3900,"2014-11-12","KBLV"
2450,2550,2450,2450,20800,"2014-11-13","KBLV"
2490,2550,2400,2490,49300,"2014-11-14","KBLV"
2490,2575,2400,2575,297600,"2014-11-17","KBLV"
2500,2575,2500,2500,45500,"2014-11-18","KBLV"
2550,2550,2455,2550,117400,"2014-11-19","KBLV"
2520,2550,2510,2520,6200,"2014-11-20","KBLV"
2785,2800,2520,2785,172600,"2014-11-21","KBLV"
2850,2850,2700,2850,35600,"2014-11-24","KBLV"
2700,2850,2700,2700,92400,"2014-11-25","KBLV"
2700,2750,2700,2700,5900,"2014-11-26","KBLV"
2700,2800,2700,2700,47100,"2014-11-27","KBLV"
2700,2775,2700,2700,36700,"2014-11-28","KBLV"
2700,2750,2700,2700,70300,"2014-12-01","KBLV"
2850,2850,2700,2700,20100,"2014-12-02","KBLV"
2700,2700,2690,2690,28300,"2014-12-03","KBLV"
2665,2670,2655,2665,88700,"2014-12-04","KBLV"
2670,2670,2665,2665,15300,"2014-12-05","KBLV"
2600,2600,2500,2550,18200,"2014-12-08","KBLV"
2600,2600,2500,2600,9200,"2014-12-09","KBLV"
2650,2650,2500,2500,48600,"2014-12-10","KBLV"
2500,2505,2500,2500,166600,"2014-12-11","KBLV"
2500,2500,2405,2495,14000,"2014-12-12","KBLV"
2400,2500,2400,2500,58600,"2014-12-15","KBLV"
2350,2450,2285,2285,19600,"2014-12-16","KBLV"
2285,2305,2285,2300,15700,"2014-12-17","KBLV"
2280,2340,2275,2340,21900,"2014-12-18","KBLV"
2340,2380,2340,2380,15000,"2014-12-19","KBLV"
2340,2380,2275,2380,29800,"2014-12-22","KBLV"
2400,2450,2380,2450,5000,"2014-12-23","KBLV"
2450,2450,2450,2450,1300,"2014-12-24","KBLV"
2490,2600,2410,2600,7800,"2014-12-29","KBLV"
2600,2600,2500,2590,50000,"2014-12-30","KBLV"
2490,2490,2490,2490,7100,"2015-01-02","KBLV"
2480,2480,2480,2480,200,"2015-01-05","KBLV"
2380,2380,2380,2380,35300,"2015-01-06","KBLV"
2350,2455,2350,2380,212300,"2015-01-07","KBLV"
2360,2360,2350,2350,28600,"2015-01-08","KBLV"
2400,2400,2350,2350,1700,"2015-01-09","KBLV"
2350,2350,2025,2350,59100,"2015-01-12","KBLV"
2395,2395,2320,2385,700,"2015-01-13","KBLV"
2385,2385,2385,2385,0,"2015-01-14","KBLV"
2365,2365,2365,2365,100,"2015-01-15","KBLV"
2365,2365,2365,2365,0,"2015-01-16","KBLV"
2355,2375,2250,2375,4900,"2015-01-19","KBLV"
2270,2325,2210,2325,95400,"2015-01-20","KBLV"
2200,2225,2025,2145,44000,"2015-01-21","KBLV"
2200,2200,2110,2195,11700,"2015-01-22","KBLV"
2250,2250,2250,2250,100,"2015-01-23","KBLV"
2200,2250,2200,2200,800,"2015-01-26","KBLV"
2200,2200,2200,2200,500,"2015-01-27","KBLV"
2100,2200,2055,2200,1000,"2015-01-28","KBLV"
2200,2220,2185,2185,8900,"2015-01-29","KBLV"
2185,2300,2180,2185,9300,"2015-01-30","KBLV"
2200,2200,2025,2160,11200,"2015-02-02","KBLV"
2100,2180,2100,2150,90300,"2015-02-03","KBLV"
2115,2175,2100,2120,27400,"2015-02-04","KBLV"
2100,2100,2070,2085,80100,"2015-02-05","KBLV"
2025,2055,2000,2050,86500,"2015-02-06","KBLV"
2050,2055,2050,2050,150900,"2015-02-09","KBLV"
2000,2000,2000,2000,117700,"2015-02-10","KBLV"
2000,2200,2000,2200,400,"2015-02-11","KBLV"
2200,2200,2200,2200,0,"2015-02-12","KBLV"
2000,2010,2000,2010,10200,"2015-02-13","KBLV"
1980,2250,1900,2250,67600,"2015-02-16","KBLV"
2250,2300,2205,2205,22400,"2015-02-17","KBLV"
2200,2200,2175,2175,800,"2015-02-18","KBLV"
2100,2300,2000,2200,13300,"2015-02-20","KBLV"
2150,2300,2100,2200,59200,"2015-02-23","KBLV"
2200,2250,2195,2200,61100,"2015-02-24","KBLV"
2300,2725,2300,2685,353100,"2015-02-25","KBLV"
2690,2790,2555,2635,356400,"2015-02-26","KBLV"
2580,2600,2500,2600,87400,"2015-02-27","KBLV"
2405,2695,2405,2500,41100,"2015-03-02","KBLV"
2600,2700,2510,2590,40000,"2015-03-03","KBLV"
2590,2590,2500,2505,28500,"2015-03-04","KBLV"
2520,2565,2500,2520,39800,"2015-03-05","KBLV"
2520,2600,2500,2500,319400,"2015-03-06","KBLV"
2500,2500,2500,2500,21000,"2015-03-09","KBLV"
2580,2580,2580,2580,100,"2015-03-10","KBLV"
2580,2580,2580,2580,0,"2015-03-11","KBLV"
2530,2530,2250,2275,10400,"2015-03-12","KBLV"
2450,2450,2340,2400,37700,"2015-03-13","KBLV"
2400,2400,2400,2400,0,"2015-03-16","KBLV"
2490,2550,2490,2550,6600,"2015-03-17","KBLV"
2550,2575,2550,2550,8600,"2015-03-18","KBLV"
2500,2550,2450,2500,7100,"2015-03-19","KBLV"
2410,2410,2400,2400,12100,"2015-03-20","KBLV"
2400,2400,2400,2400,1e+05,"2015-03-23","KBLV"
2350,2400,2350,2400,3700,"2015-03-24","KBLV"
2400,2400,2400,2400,9000,"2015-03-25","KBLV"
2400,2400,2400,2400,0,"2015-03-26","KBLV"
2300,2495,2300,2495,8000,"2015-03-27","KBLV"
2580,2600,2495,2580,75900,"2015-03-30","KBLV"
2625,2995,2625,2770,480700,"2015-03-31","KBLV"
2810,2820,2700,2700,121700,"2015-04-01","KBLV"
2750,2765,2710,2710,35200,"2015-04-02","KBLV"
2700,2710,2550,2695,37800,"2015-04-06","KBLV"
2650,2650,2575,2600,138900,"2015-04-07","KBLV"
2600,2600,2575,2575,52000,"2015-04-08","KBLV"
2500,2595,2500,2580,16700,"2015-04-09","KBLV"
2590,2590,2530,2590,13300,"2015-04-10","KBLV"
2625,2650,2500,2625,11900,"2015-04-13","KBLV"
2625,2625,2500,2600,6600,"2015-04-14","KBLV"
2500,2500,2485,2500,64000,"2015-04-15","KBLV"
2500,2500,2480,2480,6000,"2015-04-16","KBLV"
2465,2465,2450,2450,3600,"2015-04-17","KBLV"
2400,2400,2255,2355,20200,"2015-04-20","KBLV"
2440,2700,2300,2300,32700,"2015-04-21","KBLV"
2260,2345,2260,2300,19000,"2015-04-22","KBLV"
2300,2300,2300,2300,3500,"2015-04-23","KBLV"
2250,2290,2155,2290,42400,"2015-04-24","KBLV"
2290,2290,2105,2105,89700,"2015-04-27","KBLV"
2105,2105,1950,1950,164400,"2015-04-28","KBLV"
1950,1950,1850,1950,124600,"2015-04-29","KBLV"
2000,2300,1900,2300,96400,"2015-04-30","KBLV"
2200,2300,2200,2300,300300,"2015-05-04","KBLV"
2300,2300,2100,2295,120000,"2015-05-05","KBLV"
2290,2295,2250,2295,216800,"2015-05-06","KBLV"
2250,2290,2200,2290,24800,"2015-05-07","KBLV"
2250,2300,2205,2300,68400,"2015-05-08","KBLV"
2250,2310,2200,2310,38500,"2015-05-11","KBLV"
2250,2300,2250,2300,7100,"2015-05-12","KBLV"
2340,2345,2300,2340,15800,"2015-05-13","KBLV"
2450,2450,2345,2375,45300,"2015-05-15","KBLV"
2300,2300,2275,2275,15600,"2015-05-18","KBLV"
2400,2465,2340,2450,44100,"2015-05-19","KBLV"
2435,2600,2400,2555,30600,"2015-05-20","KBLV"
2580,2700,2550,2560,40200,"2015-05-21","KBLV"
2600,2600,2500,2580,3400,"2015-05-22","KBLV"
2400,2505,2400,2480,43000,"2015-05-25","KBLV"
2450,2450,2450,2450,4100,"2015-05-26","KBLV"
2450,2450,2400,2400,6600,"2015-05-27","KBLV"
2495,2500,2495,2500,7800,"2015-05-28","KBLV"
2500,2500,2450,2500,41400,"2015-05-29","KBLV"
2500,2500,2450,2450,67700,"2015-06-01","KBLV"
2450,2450,2450,2450,17300,"2015-06-03","KBLV"
2450,2450,2450,2450,1800,"2015-06-04","KBLV"
2450,2450,2440,2450,147700,"2015-06-05","KBLV"
2450,2480,2450,2480,410100,"2015-06-08","KBLV"
2450,2480,2445,2450,134200,"2015-06-09","KBLV"
2450,2450,2450,2450,36000,"2015-06-10","KBLV"
2450,2450,2450,2450,21600,"2015-06-11","KBLV"
2450,2750,2450,2750,63800,"2015-06-12","KBLV"
2735,2900,2735,2750,2225500,"2015-06-15","KBLV"
2450,2510,2450,2500,13900,"2015-06-16","KBLV"
2450,2450,2450,2450,50000,"2015-06-17","KBLV"
2450,2500,2450,2450,145100,"2015-06-18","KBLV"
2450,2500,2450,2455,76100,"2015-06-19","KBLV"
2450,2475,2450,2450,312000,"2015-06-22","KBLV"
2450,2475,2450,2450,77600,"2015-06-23","KBLV"
2450,2450,2450,2450,0,"2015-06-24","KBLV"
2450,2450,2450,2450,87500,"2015-06-25","KBLV"
2450,2450,2450,2450,0,"2015-06-26","KBLV"
2450,2450,2450,2450,7600,"2015-06-29","KBLV"
2450,2600,2450,2600,415000,"2015-06-30","KBLV"
2500,2500,2500,2500,200,"2015-07-01","KBLV"
2500,2500,2500,2500,3500,"2015-07-02","KBLV"
2500,2500,2500,2500,0,"2015-07-03","KBLV"
2450,2450,2450,2450,350000,"2015-07-06","KBLV"
2450,2450,2450,2450,145000,"2015-07-07","KBLV"
2450,2450,2450,2450,7000,"2015-07-08","KBLV"
2450,2450,2450,2450,2000,"2015-07-09","KBLV"
2450,2450,2450,2450,0,"2015-07-10","KBLV"
2450,2450,2450,2450,0,"2015-07-13","KBLV"
2450,2450,2450,2450,0,"2015-07-14","KBLV"
2450,2450,2450,2450,0,"2015-07-15","KBLV"
2450,2450,2450,2450,0,"2015-07-22","KBLV"
2450,2450,2450,2450,53600,"2015-07-23","KBLV"
2450,2450,2450,2450,2000,"2015-07-24","KBLV"
2450,2450,2450,2450,6800,"2015-07-27","KBLV"
2450,2450,2450,2450,3800,"2015-07-28","KBLV"
2450,2450,2450,2450,0,"2015-07-29","KBLV"
2450,2450,2450,2450,800,"2015-07-30","KBLV"
2500,2500,2500,2500,1000,"2015-07-31","KBLV"
2450,2450,2450,2450,7400,"2015-08-03","KBLV"
2450,2450,2450,2450,5000,"2015-08-04","KBLV"
2450,2450,2450,2450,102500,"2015-08-05","KBLV"
2450,2450,2450,2450,51800,"2015-08-06","KBLV"
2450,2450,2450,2450,21700,"2015-08-07","KBLV"
2450,2450,2450,2450,5100,"2015-08-10","KBLV"
2450,2450,2440,2440,6e+05,"2015-08-11","KBLV"
2440,2440,2410,2410,185200,"2015-08-12","KBLV"
2410,2410,2410,2410,0,"2015-08-13","KBLV"
2450,2450,2410,2410,4000,"2015-08-14","KBLV"
2410,2410,2410,2410,14100,"2015-08-18","KBLV"
2410,2410,2410,2410,4500,"2015-08-19","KBLV"
2410,2410,2390,2390,60200,"2015-08-20","KBLV"
2390,2390,2350,2350,49500,"2015-08-21","KBLV"
2200,2200,2200,2200,30100,"2015-08-24","KBLV"
2100,2105,2050,2100,267300,"2015-08-25","KBLV"
2090,2100,2090,2090,18400,"2015-08-26","KBLV"
2090,2090,2090,2090,10000,"2015-08-27","KBLV"
2090,2100,2000,2000,306400,"2015-08-28","KBLV"
2000,2000,2000,2000,0,"2015-08-31","KBLV"
2100,2100,2100,2100,4e+05,"2015-09-01","KBLV"
2100,2290,2100,2290,300,"2015-09-02","KBLV"
2290,2350,2290,2290,25200,"2015-09-03","KBLV"
2290,2290,2290,2290,160000,"2015-09-04","KBLV"
2290,2290,2290,2290,4800,"2015-09-07","KBLV"
2290,2290,2290,2290,26100,"2015-09-08","KBLV"
2290,2290,2290,2290,0,"2015-09-09","KBLV"
2300,2300,2300,2300,1200,"2015-09-10","KBLV"
2305,2305,2300,2300,3500,"2015-09-11","KBLV"
2250,2250,2250,2250,1000,"2015-09-14","KBLV"
2200,2200,2200,2200,21500,"2015-09-15","KBLV"
2200,2200,2200,2200,800,"2015-09-16","KBLV"
2205,2205,2200,2200,16000,"2015-09-17","KBLV"
2200,2200,2200,2200,0,"2015-09-18","KBLV"
2200,2200,2200,2200,0,"2015-09-21","KBLV"
2100,2100,2100,2100,2300,"2015-09-22","KBLV"
2100,2100,2100,2100,0,"2015-09-23","KBLV"
2100,2100,2000,2100,37300,"2015-09-25","KBLV"
2100,2100,2100,2100,17300,"2015-09-28","KBLV"
2100,2100,2100,2100,0,"2015-09-29","KBLV"
2100,2100,2100,2100,0,"2015-09-30","KBLV"
2100,2100,2100,2100,0,"2015-10-01","KBLV"
2100,2100,2100,2100,0,"2015-10-02","KBLV"
2100,2100,2100,2100,350000,"2015-10-05","KBLV"
2100,2100,2100,2100,15700,"2015-10-06","KBLV"
2100,2100,2100,2100,0,"2015-10-07","KBLV"
2100,2100,2100,2100,0,"2015-10-08","KBLV"
2100,2100,2100,2100,0,"2015-10-09","KBLV"
2100,2100,2050,2100,1281000,"2015-10-12","KBLV"
2100,2100,2100,2100,201300,"2015-10-13","KBLV"
2100,2100,2100,2100,0,"2015-10-15","KBLV"
2100,2100,2100,2100,5000,"2015-10-16","KBLV"
2100,2100,2100,2100,0,"2015-10-19","KBLV"
2100,2100,2100,2100,0,"2015-10-20","KBLV"
2100,2100,2100,2100,300,"2015-10-21","KBLV"
2100,2100,2100,2100,0,"2015-10-22","KBLV"
2100,2100,2100,2100,0,"2015-10-23","KBLV"
2100,2100,2100,2100,0,"2015-10-26","KBLV"
2100,2100,2100,2100,3600,"2015-10-27","KBLV"
2100,2100,2100,2100,21600,"2015-10-28","KBLV"
2100,2100,2100,2100,0,"2015-10-29","KBLV"
2100,2100,2100,2100,2500,"2015-10-30","KBLV"
2100,2100,2100,2100,0,"2015-11-02","KBLV"
2100,2100,2100,2100,0,"2015-11-03","KBLV"
2100,2100,2100,2100,4e+05,"2015-11-04","KBLV"
2100,2100,2100,2100,0,"2015-11-05","KBLV"
2100,2100,2100,2100,0,"2015-11-06","KBLV"
2100,2100,2100,2100,0,"2015-11-09","KBLV"
2100,2100,2100,2100,700,"2015-11-10","KBLV"
2090,2090,2090,2090,1000,"2015-11-11","KBLV"
2090,2090,2090,2090,0,"2015-11-12","KBLV"
2090,2090,2090,2090,9000,"2015-11-13","KBLV"
2090,2090,2090,2090,0,"2015-11-16","KBLV"
2090,2090,2090,2090,0,"2015-11-17","KBLV"
2090,2090,2090,2090,3168300,"2015-11-18","KBLV"
2085,2085,2085,2085,3061000,"2015-11-19","KBLV"
2085,2085,2085,2085,3943000,"2015-11-20","KBLV"
2080,2080,2080,2080,2e+06,"2015-11-23","KBLV"
2000,2000,2000,2000,1000,"2015-11-24","KBLV"
1985,1985,1985,1985,200,"2015-11-25","KBLV"
1810,1810,1800,1800,16800,"2015-11-26","KBLV"
1800,1800,1800,1800,300,"2015-11-27","KBLV"
1800,1800,1800,1800,0,"2015-11-30","KBLV"
1800,1800,1800,1800,0,"2015-12-01","KBLV"
1800,1800,1800,1800,100,"2015-12-02","KBLV"
1800,1800,1800,1800,0,"2015-12-03","KBLV"
1750,1800,1700,1800,300,"2015-12-04","KBLV"
1800,1800,1800,1800,0,"2015-12-07","KBLV"
1800,1800,1800,1800,0,"2015-12-08","KBLV"
1800,1800,1800,1800,0,"2015-12-09","KBLV"
1770,1770,1770,1770,100,"2015-12-10","KBLV"
1770,1770,1770,1770,0,"2015-12-11","KBLV"
1700,1700,1700,1700,100,"2015-12-14","KBLV"
1800,1800,1800,1800,100,"2015-12-15","KBLV"
1800,1800,1800,1800,0,"2015-12-16","KBLV"
1850,1850,1850,1850,100,"2015-12-17","KBLV"
1850,1850,1850,1850,0,"2015-12-18","KBLV"
1850,1850,1850,1850,0,"2015-12-21","KBLV"
1850,1850,1850,1850,0,"2015-12-22","KBLV"
1850,1850,1850,1850,0,"2015-12-23","KBLV"
1875,1875,1875,1875,100,"2015-12-28","KBLV"
1875,1875,1875,1875,0,"2015-12-29","KBLV"
1875,1875,1875,1875,0,"2015-12-30","KBLV"
1875,1875,1875,1875,100,"2016-01-04","KBLV"
1875,1875,1875,1875,0,"2016-01-05","KBLV"
1875,1875,1875,1875,0,"2016-01-06","KBLV"
1875,1875,1875,1875,0,"2016-01-07","KBLV"
1875,1875,1875,1875,1200,"2016-01-08","KBLV"
1875,1875,1875,1875,0,"2016-01-11","KBLV"
1875,1875,1875,1875,0,"2016-01-12","KBLV"
1875,1875,1800,1800,300,"2016-01-13","KBLV"
1800,1800,1800,1800,0,"2016-01-14","KBLV"
1725,1875,1700,1875,300,"2016-01-15","KBLV"
1875,1875,1875,1875,0,"2016-01-18","KBLV"
1875,1875,1875,1875,0,"2016-01-19","KBLV"
1875,1875,1875,1875,0,"2016-01-20","KBLV"
1875,1875,1875,1875,0,"2016-01-21","KBLV"
1800,1800,1800,1800,100,"2016-01-22","KBLV"
1620,1620,1620,1620,800,"2016-01-25","KBLV"
1620,1620,1460,1460,5200,"2016-01-26","KBLV"
1450,1595,1400,1595,300,"2016-01-27","KBLV"
1580,1580,1500,1570,300,"2016-01-28","KBLV"
1570,1570,1570,1570,0,"2016-01-29","KBLV"
1900,1900,1600,1600,3100,"2016-02-01","KBLV"
1600,1600,1450,1450,4700,"2016-02-02","KBLV"
1400,1400,1305,1305,20700,"2016-02-03","KBLV"
1175,1395,1175,1375,800,"2016-02-04","KBLV"
1375,1425,1375,1375,2600,"2016-02-05","KBLV"
1650,1650,1500,1500,7200,"2016-02-09","KBLV"
1400,1480,1400,1480,300,"2016-02-10","KBLV"
1480,1480,1480,1480,0,"2016-02-11","KBLV"
1480,1480,1480,1480,200,"2016-02-12","KBLV"
1480,1480,1450,1450,1200,"2016-02-15","KBLV"
1400,1400,1305,1310,77800,"2016-02-16","KBLV"
1315,1315,1315,1315,100,"2016-02-17","KBLV"
1215,1445,1185,1445,7200,"2016-02-18","KBLV"
1305,1310,1305,1310,8100,"2016-02-19","KBLV"
1310,1310,1310,1310,0,"2016-02-22","KBLV"
1310,1390,1310,1390,300,"2016-02-23","KBLV"
1390,1390,1390,1390,0,"2016-02-24","KBLV"
1390,1390,1390,1390,0,"2016-02-25","KBLV"
1370,1380,1370,1370,300,"2016-02-26","KBLV"
1370,1370,1370,1370,0,"2016-02-29","KBLV"
1370,1370,1370,1370,0,"2016-03-01","KBLV"
1380,1410,1380,1390,700,"2016-03-02","KBLV"
1255,1350,1255,1255,18600,"2016-03-03","KBLV"
1260,1350,1255,1255,114400,"2016-03-04","KBLV"
1255,1255,1255,1255,0,"2016-03-07","KBLV"
1260,1260,1255,1255,400,"2016-03-08","KBLV"
1265,1270,1255,1255,10200,"2016-03-10","KBLV"
1255,1255,1255,1255,0,"2016-03-11","KBLV"
1255,1255,1255,1255,0,"2016-03-14","KBLV"
1230,1230,1145,1145,70100,"2016-03-15","KBLV"
1140,1140,1090,1110,25800,"2016-03-16","KBLV"
1115,1350,1115,1250,12600,"2016-03-17","KBLV"
1250,1250,1165,1190,5200,"2016-03-18","KBLV"
1150,1155,1110,1155,14400,"2016-03-21","KBLV"
1200,1230,1130,1130,6500,"2016-03-22","KBLV"
1170,1170,1170,1170,100,"2016-03-23","KBLV"
1170,1170,1170,1170,0,"2016-03-24","KBLV"
1125,1125,1080,1080,400,"2016-03-28","KBLV"
1090,1090,1080,1090,6600,"2016-03-29","KBLV"
1090,1200,1090,1100,5800,"2016-03-30","KBLV"
1150,1150,1050,1050,14500,"2016-03-31","KBLV"
1200,1200,1115,1115,6500,"2016-04-01","KBLV"
1115,1115,1115,1115,500,"2016-04-04","KBLV"
1115,1145,1115,1125,400,"2016-04-05","KBLV"
1105,1105,1105,1105,100,"2016-04-06","KBLV"
1075,1075,1075,1075,1200,"2016-04-07","KBLV"
1075,1075,1075,1075,100,"2016-04-08","KBLV"
1075,1075,1075,1075,0,"2016-04-11","KBLV"
1075,1075,1070,1070,200,"2016-04-12","KBLV"
1070,1070,1070,1070,0,"2016-04-13","KBLV"
1070,1070,1070,1070,0,"2016-04-14","KBLV"
1070,1070,1070,1070,0,"2016-04-15","KBLV"
1070,1070,1070,1070,0,"2016-04-18","KBLV"
1070,1070,1070,1070,0,"2016-04-19","KBLV"
1000,1010,1000,1010,200,"2016-04-20","KBLV"
1010,1010,1010,1010,1000,"2016-04-21","KBLV"
1010,1010,1010,1010,0,"2016-04-22","KBLV"
980,980,950,955,4900,"2016-04-25","KBLV"
955,955,955,955,0,"2016-04-26","KBLV"
955,955,950,950,1200,"2016-04-27","KBLV"
940,940,860,900,4300,"2016-04-28","KBLV"
900,1000,870,870,1700,"2016-04-29","KBLV"
980,980,875,975,7900,"2016-05-02","KBLV"
990,990,900,900,12100,"2016-05-03","KBLV"
975,990,900,900,12100,"2016-05-04","KBLV"
900,910,895,900,2300,"2016-05-09","KBLV"
895,895,895,895,15900,"2016-05-10","KBLV"
965,965,925,965,2300,"2016-05-11","KBLV"
1000,1000,980,980,3100,"2016-05-12","KBLV"
980,1040,980,1040,2600,"2016-05-13","KBLV"
1035,1035,985,1000,2900,"2016-05-16","KBLV"
950,950,950,950,1000,"2016-05-17","KBLV"
950,950,950,950,0,"2016-05-18","KBLV"
900,900,900,900,2,"2016-05-19","KBLV"
900,900,900,900,0,"2016-05-20","KBLV"
900,900,900,900,0,"2016-05-23","KBLV"
900,900,900,900,0,"2016-05-24","KBLV"
905,905,905,905,700,"2016-05-25","KBLV"
905,905,905,905,0,"2016-05-26","KBLV"
905,905,905,905,500,"2016-05-27","KBLV"
910,910,910,910,200,"2016-05-30","KBLV"
910,910,910,910,0,"2016-05-31","KBLV"
910,910,910,910,0,"2016-06-01","KBLV"
980,980,930,930,200,"2016-06-02","KBLV"
885,885,885,885,1500,"2016-06-03","KBLV"
885,885,885,885,0,"2016-06-06","KBLV"
885,885,880,880,800,"2016-06-07","KBLV"
880,880,880,880,0,"2016-06-08","KBLV"
880,880,880,880,0,"2016-06-09","KBLV"
880,880,880,880,0,"2016-06-10","KBLV"
880,880,880,880,0,"2016-06-13","KBLV"
890,890,890,890,500,"2016-06-14","KBLV"
980,1085,980,1025,29600,"2016-06-15","KBLV"
1025,1170,940,1170,61200,"2016-06-16","KBLV"
1170,1350,1150,1350,201000,"2016-06-17","KBLV"
1350,1390,1340,1350,19600,"2016-06-20","KBLV"
1350,1400,1350,1400,40500,"2016-06-21","KBLV"
1400,1400,1280,1360,9100,"2016-06-22","KBLV"
1360,1395,1280,1310,28500,"2016-06-23","KBLV"
1310,1310,1310,1310,100,"2016-06-24","KBLV"
1300,1300,1300,1300,900,"2016-06-27","KBLV"
1250,1300,1200,1300,3200,"2016-06-28","KBLV"
1300,1300,1300,1300,0,"2016-06-29","KBLV"
1390,1390,1390,1390,3000,"2016-06-30","KBLV"
1390,1390,1300,1300,4100,"2016-07-01","KBLV"
1250,1290,1200,1290,12000,"2016-07-11","KBLV"
1290,1290,1290,1290,0,"2016-07-12","KBLV"
1290,1290,1290,1290,0,"2016-07-13","KBLV"
1290,1290,1290,1290,0,"2016-07-14","KBLV"
1290,1350,1290,1290,3000,"2016-07-15","KBLV"
1250,1250,1250,1250,100,"2016-07-18","KBLV"
1250,1250,1250,1250,2500,"2016-07-19","KBLV"
1250,1250,1250,1250,0,"2016-07-20","KBLV"
1260,1260,1250,1250,500,"2016-07-21","KBLV"
1260,1260,1260,1260,100,"2016-07-22","KBLV"
1260,1260,1260,1260,0,"2016-07-25","KBLV"
1260,1260,1260,1260,0,"2016-07-26","KBLV"
1260,1260,1260,1260,0,"2016-07-27","KBLV"
1260,1260,1260,1260,0,"2016-07-28","KBLV"
1260,1260,1260,1260,0,"2016-07-29","KBLV"
1260,1260,1260,1260,0,"2016-08-01","KBLV"
1270,1270,1270,1270,100,"2016-08-02","KBLV"
1300,1300,1300,1300,100,"2016-08-03","KBLV"
1270,1300,1270,1300,100,"2016-08-04","KBLV"
1300,1300,1300,1300,0,"2016-08-05","KBLV"
1290,1375,1290,1365,53400,"2016-08-08","KBLV"
1360,1500,1360,1500,31900,"2016-08-09","KBLV"
1500,1630,1500,1630,3500,"2016-08-10","KBLV"
1650,2030,1650,2030,43100,"2016-08-11","KBLV"
2030,2030,2000,2000,1200,"2016-08-12","KBLV"
2000,2000,2000,2000,0,"2016-08-15","KBLV"
2000,2000,2000,2000,0,"2016-08-16","KBLV"
2000,2000,2000,2000,0,"2016-08-18","KBLV"
2000,2000,2000,2000,0,"2016-08-19","KBLV"
2000,2000,2000,2000,0,"2016-08-22","KBLV"
2000,2000,2000,2000,0,"2016-08-23","KBLV"
2000,2000,2000,2000,0,"2016-08-24","KBLV"
2000,2000,2000,2000,0,"2016-08-25","KBLV"
2000,2000,2000,2000,0,"2016-08-26","KBLV"
1990,1990,1990,1990,100,"2016-08-29","KBLV"
1980,1980,1980,1980,100,"2016-08-30","KBLV"
1980,1980,1980,1980,0,"2016-08-31","KBLV"
1980,1980,1980,1980,0,"2016-09-01","KBLV"
1980,1980,1980,1980,0,"2016-09-02","KBLV"
1980,1980,1980,1980,0,"2016-09-05","KBLV"
1980,1980,1980,1980,0,"2016-09-06","KBLV"
1980,1980,1980,1980,0,"2016-09-07","KBLV"
1980,1980,1980,1980,0,"2016-09-08","KBLV"
1980,1980,1980,1980,0,"2016-09-09","KBLV"
1980,1980,1980,1980,0,"2016-09-13","KBLV"
1980,1980,1980,1980,0,"2016-09-14","KBLV"
1980,1980,1980,1980,0,"2016-09-15","KBLV"
1980,1980,1980,1980,0,"2016-09-16","KBLV"
1980,1980,1980,1980,0,"2016-09-19","KBLV"
2030,2260,2010,2260,704500,"2016-09-20","KBLV"
2150,2320,2150,2300,324100,"2016-09-21","KBLV"
2300,2600,2300,2390,154100,"2016-09-22","KBLV"
2390,2400,2300,2390,897700,"2016-09-23","KBLV"
2390,2400,2370,2390,599000,"2016-09-26","KBLV"
2390,2550,2390,2400,53200,"2016-09-27","KBLV"
2400,2410,2400,2410,20700,"2016-09-28","KBLV"
2410,2410,2410,2410,800,"2016-09-29","KBLV"
2410,2410,2410,2410,26000,"2016-09-30","KBLV"
2410,2410,2410,2410,0,"2016-10-03","KBLV"
2410,2650,2410,2650,110900,"2016-10-04","KBLV"
2600,2800,2600,2750,17600,"2016-10-05","KBLV"
2750,2850,2700,2750,125900,"2016-10-06","KBLV"
2750,2750,2700,2750,153400,"2016-10-07","KBLV"
2750,2840,2750,2840,121600,"2016-10-10","KBLV"
2840,2840,2840,2840,22900,"2016-10-11","KBLV"
2840,2840,2840,2840,46900,"2016-10-12","KBLV"
2840,2840,2840,2840,53900,"2016-10-13","KBLV"
2840,2890,2840,2840,30200,"2016-10-14","KBLV"
2840,2850,2840,2840,70300,"2016-10-17","KBLV"
2840,2840,2840,2840,5900,"2016-10-18","KBLV"
2840,2840,2840,2840,133400,"2016-10-19","KBLV"
2840,2840,2840,2840,21100,"2016-10-20","KBLV"
2840,2840,2840,2840,0,"2016-10-21","KBLV"
2840,2840,2840,2840,57300,"2016-10-24","KBLV"
2840,2870,2840,2870,30100,"2016-10-25","KBLV"
2870,2870,2870,2870,0,"2016-10-26","KBLV"
2840,2900,2840,2900,27600,"2016-10-27","KBLV"
2840,2840,2840,2840,17500,"2016-10-28","KBLV"
2850,2850,2840,2840,17200,"2016-10-31","KBLV"
2840,2840,2760,2800,286500,"2016-11-01","KBLV"
2840,2840,2780,2780,66100,"2016-11-02","KBLV"
2780,2780,2780,2780,16900,"2016-11-03","KBLV"
2780,2780,2760,2760,66900,"2016-11-04","KBLV"
2760,2760,2760,2760,0,"2016-11-07","KBLV"
2760,2760,2760,2760,0,"2016-11-08","KBLV"
2760,2760,2760,2760,5200,"2016-11-09","KBLV"
2790,2790,2760,2760,5100,"2016-11-10","KBLV"
2760,2760,2730,2730,55000,"2016-11-11","KBLV"
2730,2730,2720,2720,10000,"2016-11-14","KBLV"
2720,2720,2690,2690,30400,"2016-11-15","KBLV"
2690,2690,2690,2690,1700,"2016-11-16","KBLV"
2690,2690,2690,2690,15000,"2016-11-17","KBLV"
2690,2690,2690,2690,7500,"2016-11-18","KBLV"
2690,2690,2690,2690,8000,"2016-11-21","KBLV"
2690,2690,2690,2690,31300,"2016-11-22","KBLV"
2690,2690,2690,2690,8000,"2016-11-23","KBLV"
2690,2690,2640,2640,60000,"2016-11-24","KBLV"
2640,2640,2640,2640,0,"2016-11-25","KBLV"
2640,2640,2640,2640,0,"2016-11-28","KBLV"
2790,2790,2680,2680,1100,"2016-11-29","KBLV"
2790,2790,2790,2790,100,"2016-11-30","KBLV"
2790,2790,2790,2790,0,"2016-12-01","KBLV"
2790,2790,2790,2790,0,"2016-12-02","KBLV"
2790,2790,2790,2790,0,"2016-12-05","KBLV"
2790,2790,2790,2790,0,"2016-12-06","KBLV"
2790,2790,2790,2790,0,"2016-12-07","KBLV"
2790,2790,2790,2790,0,"2016-12-08","KBLV"
2790,2790,2790,2790,0,"2016-12-09","KBLV"
2790,2790,2790,2790,0,"2016-12-13","KBLV"
2790,2790,2790,2790,0,"2016-12-14","KBLV"
2790,2790,2790,2790,0,"2016-12-15","KBLV"
2790,2790,2790,2790,0,"2016-12-16","KBLV"
2790,2790,2790,2790,0,"2016-12-19","KBLV"
2790,2790,2520,2520,10100,"2016-12-20","KBLV"
2520,2520,2270,2270,17200,"2016-12-21","KBLV"
2270,2270,2050,2050,203500,"2016-12-22","KBLV"
2040,2040,1850,1850,76100,"2016-12-23","KBLV"
1675,1715,1665,1665,3468900,"2016-12-27","KBLV"
1670,1670,1500,1500,354500,"2016-12-28","KBLV"
1470,1470,1350,1350,37300,"2016-12-29","KBLV"
1340,1340,1215,1215,809800,"2016-12-30","KBLV"
1215,1215,1215,1215,0,"2017-01-02","KBLV"
1200,1200,1100,1200,4800,"2017-01-03","KBLV"
1200,1465,1200,1465,57000,"2017-01-04","KBLV"
1490,1540,1380,1380,38300,"2017-01-05","KBLV"
1380,1380,1330,1330,10500,"2017-01-06","KBLV"
1330,1330,1300,1300,2100,"2017-01-09","KBLV"
1300,1350,1270,1345,31600,"2017-01-10","KBLV"
1345,1345,1335,1335,400,"2017-01-11","KBLV"
1335,1335,1335,1335,0,"2017-01-12","KBLV"
1335,1335,1335,1335,300,"2017-01-13","KBLV"
1335,1335,1275,1275,700,"2017-01-16","KBLV"
1275,1275,1275,1275,200,"2017-01-17","KBLV"
1275,1275,1215,1215,27000,"2017-01-18","KBLV"
1220,1220,1215,1220,107700,"2017-01-19","KBLV"
1270,1270,1270,1270,100,"2017-01-20","KBLV"
1270,1270,1250,1250,300,"2017-01-23","KBLV"
1250,1270,1250,1270,300,"2017-01-24","KBLV"
1270,1270,1260,1270,600,"2017-01-25","KBLV"
1270,1270,1270,1270,0,"2017-01-26","KBLV"
1270,1270,1270,1270,0,"2017-01-27","KBLV"
1270,1270,1270,1270,0,"2017-01-30","KBLV"
1270,1270,1270,1270,0,"2017-01-31","KBLV"
1270,1270,1150,1160,6300,"2017-02-01","KBLV"
1190,1260,1190,1235,2800,"2017-02-02","KBLV"
1235,1270,1235,1270,1300,"2017-02-03","KBLV"
1270,1270,1270,1270,0,"2017-02-06","KBLV"
1250,1345,1250,1290,3300,"2017-02-07","KBLV"
1300,1350,1250,1350,900,"2017-02-08","KBLV"
1350,1350,1350,1350,0,"2017-02-09","KBLV"
1350,1350,1350,1350,0,"2017-02-10","KBLV"
1350,1350,1350,1350,0,"2017-02-13","KBLV"
1350,1350,1250,1250,700,"2017-02-14","KBLV"
1250,1250,1250,1250,0,"2017-02-15","KBLV"
1250,1250,1250,1250,0,"2017-02-16","KBLV"
1250,1250,1160,1160,200,"2017-02-17","KBLV"
1200,1200,1200,1200,300,"2017-02-20","KBLV"
1250,1350,1250,1330,3600,"2017-02-21","KBLV"
1230,1230,1180,1230,3100,"2017-02-22","KBLV"
1200,1200,1160,1160,3300,"2017-02-23","KBLV"
1160,1260,1135,1200,66400,"2017-02-24","KBLV"
1200,1235,1100,1115,7800,"2017-02-27","KBLV"
1115,1125,1115,1125,500,"2017-02-28","KBLV"
1125,1125,1125,1125,5000,"2017-03-01","KBLV"
1135,1135,1135,1135,100,"2017-03-02","KBLV"
1125,1150,1125,1150,3000,"2017-03-03","KBLV"
1200,1285,1170,1170,2900,"2017-03-06","KBLV"
1230,1230,1230,1230,600,"2017-03-07","KBLV"
1230,1250,1200,1200,1100,"2017-03-08","KBLV"
1180,1180,1180,1180,800,"2017-03-09","KBLV"
1180,1180,1180,1180,0,"2017-03-10","KBLV"
1180,1180,1180,1180,0,"2017-03-13","KBLV"
1180,1180,1180,1180,0,"2017-03-14","KBLV"
1125,1125,1125,1125,400,"2017-03-15","KBLV"
1110,1110,1080,1100,9200,"2017-03-16","KBLV"
1100,1100,1100,1100,0,"2017-03-17","KBLV"
1100,1100,1100,1100,0,"2017-03-20","KBLV"
1060,1060,1060,1060,600,"2017-03-21","KBLV"
1060,1060,1060,1060,0,"2017-03-22","KBLV"
1160,1160,1160,1160,500,"2017-03-23","KBLV"
1160,1160,1160,1160,400,"2017-03-24","KBLV"
1260,1260,1200,1260,5200,"2017-03-27","KBLV"
1260,1280,1260,1280,12100,"2017-03-29","KBLV"
1280,1280,1270,1280,11700,"2017-03-30","KBLV"
1280,1280,1270,1280,12000,"2017-03-31","KBLV"
1280,1285,1265,1285,76100,"2017-04-03","KBLV"
1285,1345,1285,1300,7100,"2017-04-04","KBLV"
1300,1300,1300,1300,0,"2017-04-05","KBLV"
1375,1375,1375,1375,0,"2017-04-06","KBLV"
1375,1375,1375,1375,0,"2017-04-07","KBLV"
1325,1325,1280,1290,3100,"2017-04-10","KBLV"
1290,1290,1290,1290,0,"2017-04-11","KBLV"
1290,1290,1250,1285,15100,"2017-04-12","KBLV"
1285,1290,1285,1290,400,"2017-04-13","KBLV"
1290,1290,1280,1280,1300,"2017-04-17","KBLV"
1280,1280,1280,1280,0,"2017-04-18","KBLV"
1280,1280,1280,1280,0,"2017-04-19","KBLV"
1280,1280,1280,1280,0,"2017-04-20","KBLV"
1285,1285,1270,1270,17300,"2017-04-21","KBLV"
1270,1280,1265,1265,7100,"2017-04-25","KBLV"
1265,1265,1250,1260,15700,"2017-04-26","KBLV"
1260,1260,1260,1260,2600,"2017-04-27","KBLV"
1260,1270,1245,1250,8900,"2017-04-28","KBLV"
1255,1255,1255,1255,8500,"2017-05-02","KBLV"
1350,1400,1250,1250,5800,"2017-05-03","KBLV"
1260,1260,1260,1260,500,"2017-05-04","KBLV"
1295,1295,1285,1295,2300,"2017-05-05","KBLV"
1295,1295,1295,1295,500,"2017-05-08","KBLV"
1295,1295,1295,1295,600,"2017-05-09","KBLV"
1295,1295,1275,1275,4700,"2017-05-10","KBLV"
1275,1285,1275,1280,6800,"2017-05-12","KBLV"
1280,1280,1280,1280,0,"2017-05-15","KBLV"
1280,1380,1275,1380,7700,"2017-05-16","KBLV"
1380,1380,1290,1290,1200,"2017-05-17","KBLV"
1290,1290,1290,1290,1200,"2017-05-18","KBLV"
1290,1290,1290,1290,400,"2017-05-19","KBLV"
1290,1300,1290,1295,3200,"2017-05-22","KBLV"
1295,1295,1290,1295,4400,"2017-05-23","KBLV"
1290,1290,1285,1285,1200,"2017-05-24","KBLV"
1285,1285,1285,1285,34700,"2017-05-26","KBLV"
1285,1290,1285,1290,2600,"2017-05-29","KBLV"
1290,1295,1285,1290,4200,"2017-05-30","KBLV"
1290,1290,1285,1285,6200,"2017-05-31","KBLV"
1285,1285,1285,1285,0,"2017-06-01","KBLV"
1285,1285,1280,1280,12500,"2017-06-02","KBLV"
1290,1290,1290,1290,500,"2017-06-05","KBLV"
1290,1290,1290,1290,400,"2017-06-06","KBLV"
1290,1290,1285,1290,3800,"2017-06-07","KBLV"
1290,1295,1270,1280,20100,"2017-06-08","KBLV"
1280,1280,1275,1275,1100,"2017-06-09","KBLV"
1295,1295,1295,1295,500,"2017-06-12","KBLV"
1295,1295,1275,1280,11300,"2017-06-13","KBLV"
1280,1450,1200,1450,155600,"2017-06-14","KBLV"
1320,1350,1250,1350,103100,"2017-06-15","KBLV"
1280,1280,1210,1210,34800,"2017-06-16","KBLV"
1210,1210,1210,1210,100,"2017-06-19","KBLV"
1210,1210,1190,1200,4900,"2017-06-20","KBLV"
1200,1200,1110,1110,26500,"2017-06-21","KBLV"
1140,1150,1050,1050,54800,"2017-06-22","KBLV"
1050,1050,1050,1050,0,"2017-06-23","KBLV"
1050,1050,1050,1050,0,"2017-06-26","KBLV"
1050,1050,1050,1050,0,"2017-06-27","KBLV"
1050,1050,1050,1050,0,"2017-06-28","KBLV"
1050,1050,1050,1050,0,"2017-06-29","KBLV"
1050,1050,1050,1050,0,"2017-06-30","KBLV"
1090,1110,1025,1025,107300,"2017-07-03","KBLV"
1025,1025,1000,1000,22000,"2017-07-04","KBLV"
1010,1010,1000,1000,10100,"2017-07-05","KBLV"
1010,1010,1000,1000,4800,"2017-07-06","KBLV"
1000,1000,1000,1000,500,"2017-07-07","KBLV"
1000,1000,1000,1000,0,"2017-07-10","KBLV"
960,985,870,985,24700,"2017-07-11","KBLV"
985,985,985,985,0,"2017-07-12","KBLV"
985,985,985,985,1000,"2017-07-13","KBLV"
960,965,960,965,400,"2017-07-14","KBLV"
1000,1000,1000,1000,3400,"2017-07-17","KBLV"
950,950,950,950,3500,"2017-07-18","KBLV"
945,945,945,945,2400,"2017-07-19","KBLV"
950,950,950,950,3000,"2017-07-20","KBLV"
1010,1010,995,1000,3400,"2017-07-21","KBLV"
1000,1000,1000,1000,0,"2017-07-24","KBLV"
1000,1000,1000,1000,0,"2017-07-25","KBLV"
1000,1010,990,990,500,"2017-07-26","KBLV"
990,990,990,990,0,"2017-07-27","KBLV"
990,990,990,990,0,"2017-07-28","KBLV"
990,995,990,995,2200,"2017-07-31","KBLV"
995,995,995,995,100,"2017-08-01","KBLV"
995,995,995,995,0,"2017-08-02","KBLV"
990,990,990,990,1000,"2017-08-03","KBLV"
980,980,980,980,1000,"2017-08-04","KBLV"
1000,1030,980,980,20100,"2017-08-07","KBLV"
980,980,980,980,500,"2017-08-08","KBLV"
950,950,950,950,500,"2017-08-09","KBLV"
900,900,900,900,2500,"2017-08-10","KBLV"
900,900,890,890,5300,"2017-08-11","KBLV"
995,1000,990,1000,4300,"2017-08-14","KBLV"
980,980,980,980,1000,"2017-08-15","KBLV"
980,980,980,980,51700,"2017-08-16","KBLV"
980,980,980,980,0,"2017-08-17","KBLV"
980,980,900,900,3100,"2017-08-18","KBLV"
995,995,880,900,20500,"2017-08-21","KBLV"
985,995,985,990,12500,"2017-08-22","KBLV"
945,950,945,950,600,"2017-08-23","KBLV"
950,950,950,950,100,"2017-08-24","KBLV"
950,950,950,950,0,"2017-08-25","KBLV"
990,1000,990,1000,800,"2017-08-28","KBLV"
995,995,995,995,400,"2017-08-29","KBLV"
950,950,950,950,4400,"2017-08-30","KBLV"
950,950,950,950,0,"2017-08-31","KBLV"
950,950,950,950,0,"2017-09-01","KBLV"
905,905,905,905,100,"2017-09-04","KBLV"
915,915,915,915,100,"2017-09-05","KBLV"
915,915,915,915,0,"2017-09-06","KBLV"
915,915,915,915,0,"2017-09-07","KBLV"
915,915,915,915,0,"2017-09-08","KBLV"
915,915,915,915,0,"2017-09-11","KBLV"
915,915,915,915,0,"2017-09-12","KBLV"
915,915,915,915,0,"2017-09-13","KBLV"
915,915,910,915,8500,"2017-09-14","KBLV"
900,910,900,900,6300,"2017-09-15","KBLV"
900,900,860,860,2600,"2017-09-18","KBLV"
860,860,860,860,2500,"2017-09-19","KBLV"
860,860,860,860,0,"2017-09-20","KBLV"
860,860,860,860,0,"2017-09-21","KBLV"
860,860,860,860,0,"2017-09-22","KBLV"
875,875,875,875,6000,"2017-09-25","KBLV"
875,875,875,875,700,"2017-09-26","KBLV"
870,870,870,870,900,"2017-09-27","KBLV"
865,865,860,860,3000,"2017-09-28","KBLV"
920,920,920,920,2000,"2017-09-29","KBLV"
910,910,910,910,1000,"2017-10-02","KBLV"
825,840,825,840,15100,"2017-10-03","KBLV"
840,840,825,825,7500,"2017-10-04","KBLV"
820,830,790,830,3800,"2017-10-05","KBLV"
895,895,795,795,13700,"2017-10-06","KBLV"
870,880,800,800,9600,"2017-10-09","KBLV"
800,800,800,800,0,"2017-10-10","KBLV"
800,800,795,795,2100,"2017-10-11","KBLV"
800,800,800,800,200,"2017-10-12","KBLV"
795,795,795,795,2800,"2017-10-13","KBLV"
785,800,775,800,12700,"2017-10-16","KBLV"
800,800,800,800,100,"2017-10-17","KBLV"
780,780,780,780,2300,"2017-10-18","KBLV"
780,780,780,780,2300,"2017-10-19","KBLV"
780,780,780,780,0,"2017-10-20","KBLV"
785,785,785,785,600,"2017-10-23","KBLV"
845,845,790,800,4700,"2017-10-24","KBLV"
800,800,790,800,1200,"2017-10-25","KBLV"
800,800,800,800,0,"2017-10-26","KBLV"
800,800,800,800,0,"2017-10-27","KBLV"
800,800,800,800,0,"2017-10-30","KBLV"
795,795,775,795,1400,"2017-10-31","KBLV"
795,795,795,795,0,"2017-11-01","KBLV"
800,800,800,800,3000,"2017-11-02","KBLV"
600,600,600,600,61000,"2017-11-03","KBLV"
640,650,500,590,264300,"2017-11-06","KBLV"
620,625,545,550,144300,"2017-11-07","KBLV"
595,610,498,500,445400,"2017-11-08","KBLV"
500,525,492,498,24700,"2017-11-09","KBLV"
535,535,498,498,150400,"2017-11-10","KBLV"
498,520,498,520,300,"2017-11-13","KBLV"
505,520,498,500,28700,"2017-11-14","KBLV"
500,525,500,500,6600,"2017-11-15","KBLV"
510,535,500,500,82000,"2017-11-16","KBLV"
525,525,500,500,4800,"2017-11-17","KBLV"
496,498,496,498,2100,"2017-11-20","KBLV"
498,500,498,500,1700,"2017-11-21","KBLV"
500,500,498,498,4500,"2017-11-22","KBLV"
498,498,498,498,1000,"2017-11-23","KBLV"
498,498,496,496,6300,"2017-11-24","KBLV"
496,496,496,496,5700,"2017-11-27","KBLV"
496,496,496,496,0,"2017-11-28","KBLV"
496,496,496,496,800,"2017-11-29","KBLV"
488,500,430,490,17800,"2017-11-30","KBLV"
490,490,490,490,0,"2017-12-01","KBLV"
490,490,438,480,900,"2017-12-04","KBLV"
480,480,480,480,100,"2017-12-05","KBLV"
460,476,410,476,7600,"2017-12-06","KBLV"
476,476,476,476,3000,"2017-12-07","KBLV"
476,476,476,476,200,"2017-12-08","KBLV"
440,476,436,476,7100,"2017-12-11","KBLV"
474,474,472,472,400,"2017-12-12","KBLV"
472,472,472,472,0,"2017-12-13","KBLV"
472,472,472,472,0,"2017-12-14","KBLV"
450,450,412,422,78100,"2017-12-15","KBLV"
444,444,428,438,72800,"2017-12-18","KBLV"
438,438,408,434,300,"2017-12-19","KBLV"
420,426,400,412,58300,"2017-12-20","KBLV"
412,420,402,408,15100,"2017-12-21","KBLV"
410,420,410,420,1000,"2017-12-22","KBLV"
420,420,420,420,0,"2017-12-25","KBLV"
420,420,420,420,0,"2017-12-26","KBLV"
420,422,420,422,4900,"2017-12-27","KBLV"
430,470,410,410,23100,"2017-12-28","KBLV"
410,428,410,428,5100,"2017-12-29","KBLV"
428,428,428,428,0,"2018-01-01","KBLV"
424,424,424,424,1000,"2018-01-02","KBLV"
396,434,396,432,15200,"2018-01-03","KBLV"
414,428,414,428,9400,"2018-01-04","KBLV"
428,428,428,428,111000,"2018-01-05","KBLV"
428,428,428,428,386700,"2018-01-08","KBLV"
428,440,410,428,68400,"2018-01-09","KBLV"
426,426,426,426,12100,"2018-01-10","KBLV"
426,434,426,434,2900,"2018-01-11","KBLV"
434,444,404,444,9500,"2018-01-12","KBLV"
440,440,440,440,200,"2018-01-15","KBLV"
410,440,410,420,20800,"2018-01-16","KBLV"
448,450,440,450,1900,"2018-01-17","KBLV"
430,478,414,444,20100,"2018-01-18","KBLV"
466,480,466,478,9200,"2018-01-19","KBLV"
478,505,478,498,203500,"2018-01-22","KBLV"
498,500,436,436,126800,"2018-01-23","KBLV"
450,478,450,450,24800,"2018-01-24","KBLV"
432,460,430,450,34700,"2018-01-25","KBLV"
450,460,450,460,14600,"2018-01-26","KBLV"
476,478,474,476,21000,"2018-01-29","KBLV"
476,476,456,456,400,"2018-01-30","KBLV"
476,478,476,476,13400,"2018-01-31","KBLV"
484,500,482,484,8100,"2018-02-01","KBLV"
500,505,490,490,280200,"2018-02-02","KBLV"
510,510,494,494,1300,"2018-02-05","KBLV"
470,472,470,472,2100,"2018-02-06","KBLV"
476,520,476,500,130300,"2018-02-07","KBLV"
500,515,500,500,12900,"2018-02-08","KBLV"
496,496,470,476,1800,"2018-02-09","KBLV"
470,590,470,540,31900,"2018-02-12","KBLV"
505,540,500,540,9600,"2018-02-13","KBLV"
494,540,494,540,10100,"2018-02-14","KBLV"
550,550,500,540,3500,"2018-02-15","KBLV"
540,540,540,540,0,"2018-02-16","KBLV"
535,535,500,510,110200,"2018-02-19","KBLV"
530,530,520,530,800,"2018-02-20","KBLV"
530,560,530,540,18500,"2018-02-21","KBLV"
520,530,520,520,14800,"2018-02-22","KBLV"
520,520,480,480,30000,"2018-02-23","KBLV"
500,520,500,510,81300,"2018-02-26","KBLV"
525,525,520,520,17000,"2018-02-27","KBLV"
520,520,520,520,2400,"2018-02-28","KBLV"
500,525,460,520,15700,"2018-03-01","KBLV"
525,530,525,530,14700,"2018-03-02","KBLV"
550,550,535,535,10200,"2018-03-05","KBLV"
535,535,490,490,103300,"2018-03-06","KBLV"
494,494,470,470,22200,"2018-03-07","KBLV"
505,535,490,490,77400,"2018-03-08","KBLV"
492,492,472,472,10000,"2018-03-09","KBLV"
480,480,454,476,19500,"2018-03-12","KBLV"
478,478,478,478,1300,"2018-03-13","KBLV"
470,470,470,470,1500,"2018-03-14","KBLV"
470,470,470,470,11700,"2018-03-15","KBLV"
500,520,500,500,68900,"2018-03-16","KBLV"
470,478,470,478,2300,"2018-03-19","KBLV"
480,480,478,478,7100,"2018-03-20","KBLV"
480,510,480,500,11100,"2018-03-21","KBLV"
484,486,484,486,6000,"2018-03-22","KBLV"
500,530,500,520,4300,"2018-03-23","KBLV"
515,515,515,515,6200,"2018-03-26","KBLV"
530,530,515,515,7200,"2018-03-27","KBLV"
550,550,550,550,100,"2018-03-28","KBLV"
550,550,500,530,2300,"2018-03-29","KBLV"
530,530,530,530,0,"2018-03-30","KBLV"
530,530,470,494,31600,"2018-04-02","KBLV"
476,478,476,478,29200,"2018-04-03","KBLV"
478,478,472,472,700,"2018-04-04","KBLV"
472,472,472,472,2000,"2018-04-05","KBLV"
480,480,474,474,2100,"2018-04-06","KBLV"
474,474,450,460,300,"2018-04-09","KBLV"
492,520,492,494,15500,"2018-04-10","KBLV"
494,494,494,494,2100,"2018-04-11","KBLV"
470,494,470,494,11900,"2018-04-12","KBLV"
494,494,494,494,0,"2018-04-13","KBLV"
494,494,494,494,0,"2018-04-16","KBLV"
494,494,494,494,0,"2018-04-17","KBLV"
480,480,480,480,7000,"2018-04-18","KBLV"
480,480,480,480,0,"2018-04-19","KBLV"
480,480,480,480,0,"2018-04-20","KBLV"
530,530,454,505,13000,"2018-04-23","KBLV"
484,484,460,484,18200,"2018-04-24","KBLV"
484,484,484,484,0,"2018-04-25","KBLV"
484,484,484,484,0,"2018-04-26","KBLV"
484,484,484,484,0,"2018-04-27","KBLV"
520,520,472,474,1300,"2018-04-30","KBLV"
474,474,474,474,0,"2018-05-01","KBLV"
480,480,480,480,10000,"2018-05-02","KBLV"
500,520,498,498,900,"2018-05-03","KBLV"
525,525,498,498,12200,"2018-05-04","KBLV"
498,498,498,498,0,"2018-05-07","KBLV"
480,488,470,470,18100,"2018-05-08","KBLV"
454,454,454,454,20000,"2018-05-09","KBLV"
454,454,454,454,0,"2018-05-10","KBLV"
515,515,500,500,16400,"2018-05-11","KBLV"
500,500,500,500,0,"2018-05-14","KBLV"
500,500,500,500,0,"2018-05-15","KBLV"
500,500,500,500,0,"2018-05-16","KBLV"
462,480,462,464,1500,"2018-05-17","KBLV"
470,470,470,470,100,"2018-05-18","KBLV"
470,470,470,470,200,"2018-05-21","KBLV"
470,470,470,470,1000,"2018-05-22","KBLV"
460,520,454,520,60900,"2018-05-23","KBLV"
520,520,520,520,0,"2018-05-24","KBLV"
550,620,550,600,34100,"2018-05-25","KBLV"
550,550,520,520,10700,"2018-05-28","KBLV"
520,520,520,520,0,"2018-05-29","KBLV"
520,520,520,520,0,"2018-05-30","KBLV"
505,505,500,500,16500,"2018-05-31","KBLV"
500,500,500,500,0,"2018-06-01","KBLV"
525,590,500,550,50000,"2018-06-04","KBLV"
550,550,492,510,27700,"2018-06-05","KBLV"
484,510,484,510,9800,"2018-06-06","KBLV"
510,510,510,510,0,"2018-06-07","KBLV"
510,535,490,505,4300,"2018-06-08","KBLV"
505,505,505,505,0,"2018-06-11","KBLV"
505,505,505,505,0,"2018-06-12","KBLV"
505,505,505,505,0,"2018-06-13","KBLV"
505,505,505,505,0,"2018-06-14","KBLV"
505,505,505,505,0,"2018-06-15","KBLV"
505,505,505,505,0,"2018-06-18","KBLV"
505,505,505,505,0,"2018-06-19","KBLV"
505,505,505,505,0,"2018-06-20","KBLV"
505,505,505,505,0,"2018-06-21","KBLV"
505,505,505,505,0,"2018-06-22","KBLV"
460,520,460,462,2600,"2018-06-25","KBLV"
462,462,462,462,0,"2018-06-26","KBLV"
450,500,450,500,1500,"2018-06-27","KBLV"
500,500,460,460,6600,"2018-06-28","KBLV"
500,500,454,454,2000,"2018-06-29","KBLV"
474,515,474,500,7800,"2018-07-02","KBLV"
500,500,500,500,200,"2018-07-03","KBLV"
500,500,500,500,0,"2018-07-04","KBLV"
500,500,500,500,0,"2018-07-05","KBLV"
500,500,500,500,0,"2018-07-06","KBLV"
500,500,462,462,3600,"2018-07-09","KBLV"
462,500,462,462,15100,"2018-07-10","KBLV"
500,500,480,498,1800,"2018-07-11","KBLV"
535,535,460,460,122800,"2018-07-12","KBLV"
488,525,488,515,50000,"2018-07-13","KBLV"
515,515,470,470,54000,"2018-07-16","KBLV"
510,515,460,460,72000,"2018-07-17","KBLV"
496,500,466,472,69400,"2018-07-18","KBLV"
472,482,472,482,16300,"2018-07-19","KBLV"
484,500,484,484,1200,"2018-07-20","KBLV"
480,500,470,474,21400,"2018-07-23","KBLV"
500,520,482,486,43900,"2018-07-24","KBLV"
505,520,484,488,62700,"2018-07-25","KBLV"
482,498,482,498,96300,"2018-07-26","KBLV"
500,520,486,486,1400,"2018-07-27","KBLV"
486,486,486,486,0,"2018-07-30","KBLV"
486,486,486,486,0,"2018-07-31","KBLV"
486,486,486,486,0,"2018-08-01","KBLV"
486,486,486,486,0,"2018-08-02","KBLV"
452,498,450,460,35300,"2018-08-03","KBLV"
460,460,460,460,0,"2018-08-06","KBLV"
490,520,474,480,45300,"2018-08-07","KBLV"
480,500,480,500,10500,"2018-08-08","KBLV"
480,505,476,505,804200,"2018-08-09","KBLV"
520,540,484,490,552100,"2018-08-10","KBLV"
490,490,490,490,0,"2018-08-13","KBLV"
488,488,480,488,1027500,"2018-08-14","KBLV"
478,494,478,494,1182600,"2018-08-15","KBLV"
478,488,478,488,1088100,"2018-08-16","KBLV"
488,488,488,488,0,"2018-08-17","KBLV"
490,492,490,492,346800,"2018-08-20","KBLV"
478,492,478,492,628700,"2018-08-21","KBLV"
492,492,492,492,0,"2018-08-22","KBLV"
484,490,484,490,526400,"2018-08-23","KBLV"
490,490,490,490,0,"2018-08-24","KBLV"
490,490,490,490,0,"2018-08-27","KBLV"
490,490,490,490,0,"2018-08-28","KBLV"
490,490,490,490,0,"2018-08-29","KBLV"
490,490,490,490,0,"2018-08-30","KBLV"
490,490,490,490,0,"2018-08-31","KBLV"
496,496,482,486,516100,"2018-09-03","KBLV"
490,490,482,482,614500,"2018-09-04","KBLV"
505,505,474,474,539700,"2018-09-05","KBLV"
474,480,474,480,634600,"2018-09-06","KBLV"
478,482,478,482,804000,"2018-09-07","KBLV"
480,480,478,480,405000,"2018-09-10","KBLV"
480,480,480,480,0,"2018-09-11","KBLV"
478,482,478,480,511600,"2018-09-12","KBLV"
480,486,480,486,815600,"2018-09-13","KBLV"
484,486,484,486,630400,"2018-09-14","KBLV"
486,486,486,486,0,"2018-09-17","KBLV"
486,500,482,482,650100,"2018-09-18","KBLV"
482,486,482,486,468000,"2018-09-19","KBLV"
486,486,486,486,0,"2018-09-20","KBLV"
486,486,486,486,0,"2018-09-21","KBLV"
486,486,486,486,0,"2018-09-24","KBLV"
486,486,486,486,0,"2018-09-25","KBLV"
486,486,486,486,0,"2018-09-26","KBLV"
486,486,486,486,0,"2018-09-27","KBLV"
486,486,486,486,0,"2018-09-28","KBLV"
500,500,484,484,2800,"2018-10-01","KBLV"
484,484,484,484,0,"2018-10-02","KBLV"
438,484,410,414,1300,"2018-10-03","KBLV"
414,414,414,414,0,"2018-10-04","KBLV"
416,478,350,470,4900,"2018-10-05","KBLV"
470,496,470,490,1200,"2018-10-08","KBLV"
490,490,402,402,1000,"2018-10-09","KBLV"
404,470,404,470,5200,"2018-10-10","KBLV"
470,490,450,468,25700,"2018-10-11","KBLV"
468,468,452,460,10500,"2018-10-12","KBLV"
460,460,460,460,0,"2018-10-15","KBLV"
460,460,422,452,30200,"2018-10-16","KBLV"
470,470,468,468,15000,"2018-10-17","KBLV"
468,468,440,456,5900,"2018-10-18","KBLV"
456,456,456,456,0,"2018-10-19","KBLV"
456,456,456,456,0,"2018-10-22","KBLV"
454,454,442,454,3500,"2018-10-23","KBLV"
448,478,448,478,1500,"2018-10-24","KBLV"
478,478,478,478,0,"2018-10-25","KBLV"
478,478,478,478,0,"2018-10-26","KBLV"
478,478,478,478,0,"2018-10-29","KBLV"
478,478,478,478,0,"2018-10-30","KBLV"
478,478,478,478,0,"2018-10-31","KBLV"
478,478,478,478,0,"2018-11-01","KBLV"
440,462,440,462,500,"2018-11-02","KBLV"
462,462,462,462,0,"2018-11-05","KBLV"
400,454,400,454,800,"2018-11-06","KBLV"
444,450,422,450,3200,"2018-11-07","KBLV"
440,440,438,440,1700,"2018-11-08","KBLV"
440,440,440,440,0,"2018-11-09","KBLV"
402,426,402,402,17700,"2018-11-12","KBLV"
378,400,318,394,1100,"2018-11-13","KBLV"
382,400,370,390,11100,"2018-11-14","KBLV"
390,390,390,390,0,"2018-11-15","KBLV"
370,390,360,372,5000,"2018-11-16","KBLV"
280,450,280,450,25100,"2018-11-19","KBLV"
450,450,450,450,0,"2018-11-20","KBLV"
402,470,362,470,33300,"2018-11-21","KBLV"
452,490,440,490,67400,"2018-11-22","KBLV"
442,550,442,550,118600,"2018-11-23","KBLV"
550,590,510,565,64300,"2018-11-26","KBLV"
560,600,550,600,155400,"2018-11-27","KBLV"
600,600,520,600,39700,"2018-11-28","KBLV"
605,605,605,605,7500,"2018-11-29","KBLV"
575,610,525,610,8200,"2018-11-30","KBLV"
610,610,610,610,0,"2018-12-03","KBLV"
620,725,620,700,60900,"2018-12-04","KBLV"
700,700,700,700,0,"2018-12-05","KBLV"
700,700,700,700,0,"2018-12-06","KBLV"
680,700,680,700,1200,"2018-12-07","KBLV"
700,700,700,700,0,"2018-12-10","KBLV"
630,690,630,690,1800,"2018-12-11","KBLV"
690,700,690,700,2200,"2018-12-12","KBLV"
700,700,700,700,0,"2018-12-13","KBLV"
650,680,625,680,10700,"2018-12-14","KBLV"
700,700,700,700,7000,"2018-12-17","KBLV"
650,700,620,700,8100,"2018-12-18","KBLV"
700,700,700,700,0,"2018-12-19","KBLV"
700,700,700,700,0,"2018-12-20","KBLV"
700,700,700,700,0,"2018-12-21","KBLV"
700,700,700,700,0,"2018-12-24","KBLV"
700,700,700,700,0,"2018-12-25","KBLV"
700,700,700,700,0,"2018-12-26","KBLV"
700,700,700,700,0,"2018-12-27","KBLV"
650,700,625,700,26000,"2018-12-28","KBLV"
700,700,700,700,0,"2018-12-31","KBLV"
700,700,700,700,0,"2019-01-01","KBLV"
660,700,650,650,5400,"2019-01-02","KBLV"
620,700,560,700,94100,"2019-01-03","KBLV"
660,695,600,695,153700,"2019-01-04","KBLV"
665,700,665,700,32600,"2019-01-07","KBLV"
665,690,640,680,121300,"2019-01-08","KBLV"
650,650,625,625,20800,"2019-01-09","KBLV"
600,600,575,575,71900,"2019-01-10","KBLV"
570,600,530,550,53000,"2019-01-11","KBLV"
550,550,530,530,9700,"2019-01-14","KBLV"
570,640,535,535,25700,"2019-01-15","KBLV"
535,535,535,535,20900,"2019-01-16","KBLV"
535,535,535,535,0,"2019-01-17","KBLV"
570,640,570,580,21300,"2019-01-18","KBLV"
580,580,575,575,2200,"2019-01-21","KBLV"
575,575,575,575,0,"2019-01-22","KBLV"
575,575,575,575,0,"2019-01-23","KBLV"
575,575,575,575,0,"2019-01-24","KBLV"
530,530,520,520,2800,"2019-01-25","KBLV"
520,520,520,520,0,"2019-01-28","KBLV"
520,520,520,520,0,"2019-01-29","KBLV"
520,520,520,520,0,"2019-01-30","KBLV"
520,520,520,520,0,"2019-01-31","KBLV"
520,520,520,520,0,"2019-02-01","KBLV"
560,580,555,555,28100,"2019-02-04","KBLV"
555,555,555,555,0,"2019-02-05","KBLV"
555,555,555,555,0,"2019-02-06","KBLV"
555,555,555,555,0,"2019-02-07","KBLV"
555,555,555,555,0,"2019-02-08","KBLV"
520,520,520,520,2600,"2019-02-11","KBLV"
520,520,520,520,0,"2019-02-12","KBLV"
520,520,520,520,0,"2019-02-13","KBLV"
520,520,520,520,0,"2019-02-14","KBLV"
500,505,484,484,10100,"2019-02-15","KBLV"
484,484,484,484,0,"2019-02-18","KBLV"
492,530,492,530,1323600,"2019-02-19","KBLV"
530,530,530,530,0,"2019-02-20","KBLV"
490,490,454,454,11000,"2019-02-21","KBLV"
540,540,454,454,11500,"2019-02-22","KBLV"
476,476,450,450,10900,"2019-02-25","KBLV"
452,510,450,500,8200,"2019-02-26","KBLV"
490,490,450,490,12300,"2019-02-27","KBLV"
510,510,432,476,16200,"2019-02-28","KBLV"
476,476,476,476,0,"2019-03-01","KBLV"
600,600,450,456,26400,"2019-03-04","KBLV"
456,456,456,456,0,"2019-03-05","KBLV"
490,490,464,464,200,"2019-03-06","KBLV"
464,464,464,464,0,"2019-03-07","KBLV"
490,490,472,472,1400,"2019-03-08","KBLV"
450,450,450,450,200,"2019-03-11","KBLV"
474,474,470,474,500,"2019-03-12","KBLV"
474,474,474,474,600,"2019-03-13","KBLV"
474,474,474,474,0,"2019-03-14","KBLV"
488,490,456,456,4100,"2019-03-15","KBLV"
480,570,480,520,12700,"2019-03-18","KBLV"
490,490,470,470,200,"2019-03-19","KBLV"
470,470,470,470,0,"2019-03-20","KBLV"
466,466,466,466,5500,"2019-03-21","KBLV"
466,466,466,466,0,"2019-03-22","KBLV"
490,490,480,480,30600,"2019-03-25","KBLV"
476,476,476,476,100,"2019-03-26","KBLV"
476,476,476,476,0,"2019-03-27","KBLV"
410,410,410,410,100,"2019-03-28","KBLV"
410,410,410,410,0,"2019-03-29","KBLV"
436,436,436,436,5000,"2019-04-01","KBLV"
436,490,436,436,15500,"2019-04-02","KBLV"
436,436,436,436,0,"2019-04-03","KBLV"
436,480,420,468,18000,"2019-04-04","KBLV"
468,468,468,468,0,"2019-04-05","KBLV"
468,468,468,468,0,"2019-04-08","KBLV"
452,452,452,452,200,"2019-04-09","KBLV"
452,452,452,452,0,"2019-04-10","KBLV"
452,452,452,452,100,"2019-04-11","KBLV"
470,470,470,470,400,"2019-04-12","KBLV"
470,470,470,470,500,"2019-04-15","KBLV"
470,470,470,470,1000,"2019-04-16","KBLV"
470,470,470,470,0,"2019-04-17","KBLV"
470,470,470,470,0,"2019-04-18","KBLV"
470,470,470,470,0,"2019-04-19","KBLV"
460,460,460,460,1200,"2019-04-22","KBLV"
442,460,442,460,4200,"2019-04-23","KBLV"
452,452,452,452,100,"2019-04-24","KBLV"
444,464,444,460,2100,"2019-04-25","KBLV"
442,452,412,452,4600,"2019-04-26","KBLV"
426,440,420,440,3900,"2019-04-29","KBLV"
420,470,420,468,1500,"2019-04-30","KBLV"
468,468,468,468,0,"2019-05-01","KBLV"
448,448,448,448,600,"2019-05-02","KBLV"
432,432,430,430,800,"2019-05-03","KBLV"
430,430,420,420,600,"2019-05-06","KBLV"
410,410,410,410,3000,"2019-05-07","KBLV"
410,410,410,410,7500,"2019-05-08","KBLV"
400,404,400,404,1400,"2019-05-09","KBLV"
486,486,434,434,10300,"2019-05-10","KBLV"
430,430,430,430,100,"2019-05-13","KBLV"
340,382,340,382,700,"2019-05-14","KBLV"
382,382,382,382,100,"2019-05-15","KBLV"
390,468,390,450,53700,"2019-05-16","KBLV"
442,450,420,420,9200,"2019-05-17","KBLV"
414,414,414,414,600,"2019-05-20","KBLV"
414,420,400,402,5500,"2019-05-21","KBLV"
392,392,390,390,3000,"2019-05-22","KBLV"
390,420,384,418,7200,"2019-05-23","KBLV"
418,418,418,418,0,"2019-05-24","KBLV"
418,418,418,418,0,"2019-05-27","KBLV"
418,418,418,418,0,"2019-05-28","KBLV"
420,420,390,392,900,"2019-05-29","KBLV"
392,392,392,392,0,"2019-05-30","KBLV"
392,392,392,392,1000,"2019-05-31","KBLV"
392,392,392,392,0,"2019-06-03","KBLV"
392,392,392,392,0,"2019-06-04","KBLV"
392,392,392,392,0,"2019-06-05","KBLV"
392,392,392,392,0,"2019-06-06","KBLV"
392,392,392,392,0,"2019-06-07","KBLV"
392,488,392,488,3200,"2019-06-10","KBLV"
505,505,420,420,7400,"2019-06-11","KBLV"
420,450,420,422,11700,"2019-06-12","KBLV"
424,424,424,424,500,"2019-06-13","KBLV"
410,410,410,410,100,"2019-06-14","KBLV"
410,410,410,410,0,"2019-06-17","KBLV"
410,410,364,364,300,"2019-06-18","KBLV"
NA,NA,NA,NA,NA,"2019-06-19","KBLV"
400,440,400,440,1100,"2019-06-20","KBLV"
430,430,420,420,500,"2019-06-21","KBLV"
420,420,420,420,400,"2019-06-24","KBLV"
438,438,438,438,100,"2019-06-25","KBLV"
420,420,420,420,800,"2019-06-26","KBLV"
420,440,420,440,600,"2019-06-27","KBLV"
438,438,402,402,1700,"2019-06-28","KBLV"
402,402,402,402,0,"2019-07-01","KBLV"
404,438,404,438,3300,"2019-07-02","KBLV"
438,438,438,438,0,"2019-07-03","KBLV"
414,434,414,434,200,"2019-07-04","KBLV"
440,440,440,440,100,"2019-07-05","KBLV"
438,438,438,438,900,"2019-07-08","KBLV"
438,438,438,438,0,"2019-07-09","KBLV"
436,436,392,436,2200,"2019-07-10","KBLV"
420,440,420,440,200,"2019-07-11","KBLV"
436,436,436,436,400,"2019-07-12","KBLV"
436,436,436,436,0,"2019-07-15","KBLV"
436,436,436,436,1000,"2019-07-16","KBLV"
436,436,436,436,200,"2019-07-17","KBLV"
436,436,436,436,0,"2019-07-18","KBLV"
434,434,390,390,16000,"2019-07-19","KBLV"
390,430,390,402,2300,"2019-07-22","KBLV"
402,402,402,402,3600,"2019-07-23","KBLV"
402,430,402,430,200,"2019-07-24","KBLV"
450,450,370,428,7800,"2019-07-25","KBLV"
426,426,426,426,3000,"2019-07-26","KBLV"
426,426,426,426,0,"2019-07-29","KBLV"
372,424,372,424,11300,"2019-07-30","KBLV"
424,424,424,424,0,"2019-07-31","KBLV"
430,430,428,428,300,"2019-08-01","KBLV"
424,470,380,380,13100,"2019-08-02","KBLV"
392,440,392,418,6200,"2019-08-05","KBLV"
390,400,390,400,7100,"2019-08-06","KBLV"
400,400,400,400,2300,"2019-08-07","KBLV"
420,420,420,420,100,"2019-08-08","KBLV"
410,410,410,410,1200,"2019-08-09","KBLV"
420,420,420,420,100,"2019-08-12","KBLV"
420,420,420,420,0,"2019-08-13","KBLV"
420,420,420,420,0,"2019-08-14","KBLV"
420,420,420,420,0,"2019-08-15","KBLV"
420,420,420,420,0,"2019-08-16","KBLV"
420,420,420,420,0,"2019-08-19","KBLV"
420,420,420,420,0,"2019-08-20","KBLV"
420,420,420,420,0,"2019-08-21","KBLV"
420,420,420,420,0,"2019-08-22","KBLV"
420,420,340,398,13300,"2019-08-23","KBLV"
400,400,400,400,100,"2019-08-26","KBLV"
400,400,400,400,5100,"2019-08-27","KBLV"
400,400,400,400,0,"2019-08-28","KBLV"
400,400,400,400,100,"2019-08-29","KBLV"
400,400,400,400,0,"2019-08-30","KBLV"
402,402,402,402,100,"2019-09-02","KBLV"
402,402,402,402,0,"2019-09-03","KBLV"
400,400,400,400,200,"2019-09-04","KBLV"
392,456,380,430,40300,"2019-09-05","KBLV"
410,410,410,410,100,"2019-09-06","KBLV"
394,394,394,394,100,"2019-09-09","KBLV"
408,410,408,410,1500,"2019-09-10","KBLV"
410,410,410,410,0,"2019-09-11","KBLV"
410,410,410,410,0,"2019-09-12","KBLV"
410,410,410,410,2300,"2019-09-13","KBLV"
410,410,410,410,0,"2019-09-16","KBLV"
410,410,410,410,0,"2019-09-17","KBLV"
398,398,398,398,200,"2019-09-18","KBLV"
398,398,398,398,600,"2019-09-19","KBLV"
398,398,398,398,0,"2019-09-20","KBLV"
398,398,398,398,0,"2019-09-23","KBLV"
410,410,410,410,2800,"2019-09-24","KBLV"
430,430,362,362,7100,"2019-09-25","KBLV"
364,430,362,380,27800,"2019-09-26","KBLV"
340,340,340,340,100,"2019-09-27","KBLV"
340,340,340,340,0,"2019-09-30","KBLV"
340,340,340,340,0,"2019-10-01","KBLV"
340,340,340,340,0,"2019-10-02","KBLV"
340,340,340,340,0,"2019-10-03","KBLV"
340,340,340,340,0,"2019-10-04","KBLV"
342,342,256,256,600,"2019-10-07","KBLV"
310,320,290,320,6500,"2019-10-08","KBLV"
320,320,320,320,0,"2019-10-09","KBLV"
320,320,320,320,0,"2019-10-10","KBLV"
320,320,320,320,0,"2019-10-11","KBLV"
320,320,310,320,20100,"2019-10-14","KBLV"
320,320,320,320,0,"2019-10-15","KBLV"
330,330,330,330,800,"2019-10-16","KBLV"
410,410,410,410,2000,"2019-10-17","KBLV"
410,448,392,392,9000,"2019-10-18","KBLV"
392,392,392,392,0,"2019-10-21","KBLV"
412,422,412,420,23700,"2019-10-22","KBLV"
390,390,370,370,8000,"2019-10-23","KBLV"
400,418,372,418,9100,"2019-10-24","KBLV"
438,438,418,418,600,"2019-10-25","KBLV"
418,418,418,418,100,"2019-10-28","KBLV"
418,418,418,418,0,"2019-10-29","KBLV"
420,420,420,420,100,"2019-10-30","KBLV"
420,420,418,418,1200,"2019-10-31","KBLV"
408,418,408,416,600,"2019-11-01","KBLV"
414,414,414,414,200,"2019-11-04","KBLV"
414,414,398,398,400,"2019-11-05","KBLV"
420,420,420,420,100,"2019-11-06","KBLV"
418,418,418,418,100,"2019-11-07","KBLV"
418,418,418,418,0,"2019-11-08","KBLV"
394,414,394,414,1200,"2019-11-11","KBLV"
420,420,414,414,200,"2019-11-12","KBLV"
414,414,414,414,0,"2019-11-13","KBLV"
410,410,410,410,100,"2019-11-14","KBLV"
410,410,410,410,0,"2019-11-15","KBLV"
408,408,308,310,30100,"2019-11-18","KBLV"
350,380,280,340,36200,"2019-11-19","KBLV"
290,302,290,302,700,"2019-11-20","KBLV"
324,324,324,324,100,"2019-11-21","KBLV"
324,324,324,324,0,"2019-11-22","KBLV"
324,324,324,324,0,"2019-11-25","KBLV"
324,324,324,324,0,"2019-11-26","KBLV"
318,320,318,320,5100,"2019-11-27","KBLV"
320,320,320,320,0,"2019-11-28","KBLV"
320,320,320,320,0,"2019-11-29","KBLV"
320,320,320,320,1400,"2019-12-02","KBLV"
320,320,320,320,100,"2019-12-03","KBLV"
320,320,320,320,0,"2019-12-04","KBLV"
340,400,340,340,14500,"2019-12-05","KBLV"
330,330,330,330,100,"2019-12-06","KBLV"
330,330,330,330,100,"2019-12-09","KBLV"
330,330,330,330,0,"2019-12-10","KBLV"
330,330,330,330,200,"2019-12-11","KBLV"
330,330,330,330,300,"2019-12-12","KBLV"
330,330,330,330,0,"2019-12-13","KBLV"
280,280,280,280,2900,"2019-12-16","KBLV"
320,340,310,310,7100,"2019-12-17","KBLV"
280,310,280,310,1500,"2019-12-18","KBLV"
310,310,310,310,0,"2019-12-19","KBLV"
310,310,310,310,0,"2019-12-20","KBLV"
310,310,310,310,0,"2019-12-23","KBLV"
310,310,310,310,0,"2019-12-26","KBLV"
260,274,240,274,8300,"2019-12-27","KBLV"
274,274,274,274,0,"2019-12-30","KBLV"
274,274,274,274,200,"2020-01-02","KBLV"
274,274,274,274,5300,"2020-01-03","KBLV"
274,274,274,274,1000,"2020-01-06","KBLV"
274,274,274,274,0,"2020-01-07","KBLV"
274,274,274,274,0,"2020-01-08","KBLV"
274,274,274,274,0,"2020-01-09","KBLV"
274,274,274,274,0,"2020-01-10","KBLV"
274,274,274,274,0,"2020-01-13","KBLV"
274,296,274,296,300,"2020-01-14","KBLV"
294,294,294,294,1000,"2020-01-15","KBLV"
294,294,294,294,0,"2020-01-16","KBLV"
294,294,294,294,0,"2020-01-17","KBLV"
240,240,240,240,100,"2020-01-20","KBLV"
240,270,240,270,200,"2020-01-21","KBLV"
300,300,300,300,2000,"2020-01-22","KBLV"
300,300,300,300,0,"2020-01-23","KBLV"
300,300,300,300,0,"2020-01-24","KBLV"
300,300,300,300,0,"2020-01-27","KBLV"
300,300,300,300,0,"2020-01-28","KBLV"
300,300,300,300,520400,"2020-01-29","KBLV"
300,300,300,300,0,"2020-01-30","KBLV"
300,300,300,300,0,"2020-01-31","KBLV"
300,300,300,300,0,"2020-02-03","KBLV"
300,300,300,300,0,"2020-02-04","KBLV"
300,300,300,300,5e+06,"2020-02-05","KBLV"
280,280,280,280,220500,"2020-02-06","KBLV"
280,280,280,280,0,"2020-02-07","KBLV"
280,280,280,280,0,"2020-02-10","KBLV"
280,280,280,280,0,"2020-02-11","KBLV"
280,280,280,280,0,"2020-02-12","KBLV"
280,280,280,280,500,"2020-02-13","KBLV"
280,280,280,280,0,"2020-02-14","KBLV"
280,280,280,280,200,"2020-02-17","KBLV"
280,280,280,280,0,"2020-02-18","KBLV"
280,280,280,280,0,"2020-02-19","KBLV"
280,280,280,280,0,"2020-02-20","KBLV"
280,280,280,280,3000,"2020-02-21","KBLV"
280,280,280,280,0,"2020-02-24","KBLV"
280,280,280,280,0,"2020-02-25","KBLV"
280,280,280,280,0,"2020-02-26","KBLV"
280,280,280,280,0,"2020-02-27","KBLV"
280,280,280,280,0,"2020-02-28","KBLV"
280,280,280,280,0,"2020-03-02","KBLV"
280,280,280,280,0,"2020-03-03","KBLV"
348,348,348,348,200,"2020-03-04","KBLV"
346,346,346,346,300,"2020-03-05","KBLV"
346,346,346,346,0,"2020-03-06","KBLV"
346,346,346,346,100,"2020-03-09","KBLV"
346,346,346,346,200,"2020-03-10","KBLV"
340,340,340,340,2300,"2020-03-11","KBLV"
340,340,340,340,0,"2020-03-12","KBLV"
348,348,348,348,4900,"2020-03-13","KBLV"
350,350,350,350,1400,"2020-03-16","KBLV"
350,350,350,350,0,"2020-03-17","KBLV"
350,350,350,350,0,"2020-03-18","KBLV"
350,350,350,350,0,"2020-03-19","KBLV"
344,344,342,342,1500,"2020-03-20","KBLV"
368,368,360,360,44200,"2020-03-23","KBLV"
360,360,360,360,0,"2020-03-24","KBLV"
360,360,360,360,100,"2020-03-26","KBLV"
360,360,360,360,0,"2020-03-27","KBLV"
360,360,360,360,0,"2020-03-30","KBLV"
360,360,360,360,200,"2020-03-31","KBLV"
350,350,350,350,5000,"2020-04-01","KBLV"
350,350,350,350,0,"2020-04-02","KBLV"
350,350,350,350,0,"2020-04-03","KBLV"
350,350,350,350,0,"2020-04-06","KBLV"
350,350,350,350,0,"2020-04-07","KBLV"
350,350,350,350,9300,"2020-04-08","KBLV"
350,350,350,350,0,"2020-04-09","KBLV"
350,350,350,350,200,"2020-04-13","KBLV"
350,350,350,350,100,"2020-04-14","KBLV"
350,350,350,350,0,"2020-04-15","KBLV"
350,350,350,350,0,"2020-04-16","KBLV"
350,350,350,350,0,"2020-04-17","KBLV"
350,350,350,350,0,"2020-04-20","KBLV"
350,350,350,350,0,"2020-04-21","KBLV"
350,350,350,350,100,"2020-04-22","KBLV"
350,350,350,350,1000,"2020-04-23","KBLV"
350,350,350,350,0,"2020-04-24","KBLV"
350,350,350,350,0,"2020-04-27","KBLV"
350,350,350,350,0,"2020-04-28","KBLV"
350,350,350,350,0,"2020-04-29","KBLV"
350,350,350,350,0,"2020-04-30","KBLV"
350,350,330,330,200,"2020-05-04","KBLV"
330,330,330,330,0,"2020-05-05","KBLV"
330,330,330,330,0,"2020-05-06","KBLV"
330,330,330,330,0,"2020-05-08","KBLV"
330,330,330,330,0,"2020-05-11","KBLV"
330,330,330,330,0,"2020-05-12","KBLV"
332,332,332,332,100,"2020-05-13","KBLV"
332,332,332,332,0,"2020-05-14","KBLV"
332,332,332,332,0,"2020-05-15","KBLV"
332,332,332,332,0,"2020-05-18","KBLV"
330,330,330,330,100,"2020-05-19","KBLV"
330,330,330,330,0,"2020-05-20","KBLV"
330,330,330,330,0,"2020-05-26","KBLV"
330,330,330,330,0,"2020-05-27","KBLV"
330,330,330,330,0,"2020-05-28","KBLV"
330,330,330,330,300,"2020-05-29","KBLV"
320,320,308,308,700,"2020-06-02","KBLV"
308,382,308,382,2700,"2020-06-03","KBLV"
474,474,358,470,5300,"2020-06-04","KBLV"
470,470,438,438,2300,"2020-06-05","KBLV"
438,438,408,408,3100,"2020-06-08","KBLV"
390,390,390,390,500,"2020-06-09","KBLV"
390,412,390,412,1100,"2020-06-10","KBLV"
410,410,384,384,200,"2020-06-11","KBLV"
360,360,360,360,200,"2020-06-12","KBLV"
362,362,362,362,100,"2020-06-15","KBLV"
340,350,340,342,15300,"2020-06-16","KBLV"
342,342,342,342,100,"2020-06-17","KBLV"
342,346,342,344,14000,"2020-06-18","KBLV"
368,368,368,368,100,"2020-06-19","KBLV"
370,370,370,370,1400,"2020-06-22","KBLV"
370,390,370,388,1600,"2020-06-23","KBLV"
388,388,388,388,100,"2020-06-24","KBLV"
380,380,380,380,100,"2020-06-25","KBLV"
380,390,380,390,200,"2020-06-26","KBLV"
364,364,364,364,9100,"2020-06-29","KBLV"
340,370,340,370,2200,"2020-06-30","KBLV"
370,370,370,370,0,"2020-07-01","KBLV"
362,362,360,360,2400,"2020-07-02","KBLV"
340,360,340,360,1200,"2020-07-03","KBLV"
360,420,360,420,1200,"2020-07-06","KBLV"
410,410,410,410,400,"2020-07-07","KBLV"
410,410,382,382,20400,"2020-07-08","KBLV"
390,390,356,356,14200,"2020-07-09","KBLV"
390,390,346,346,16500,"2020-07-10","KBLV"
340,340,330,330,17100,"2020-07-13","KBLV"
330,360,330,350,600,"2020-07-14","KBLV"
360,360,350,350,1700,"2020-07-15","KBLV"
330,330,330,330,100,"2020-07-16","KBLV"
330,330,330,330,100,"2020-07-17","KBLV"
310,314,310,312,1100,"2020-07-20","KBLV"
310,310,310,310,100,"2020-07-21","KBLV"
312,312,312,312,200,"2020-07-22","KBLV"
312,312,312,312,600,"2020-07-23","KBLV"
310,350,310,350,6100,"2020-07-24","KBLV"
350,350,350,350,100,"2020-07-27","KBLV"
370,370,346,348,3000,"2020-07-28","KBLV"
346,346,346,346,500,"2020-07-29","KBLV"
346,346,346,346,10500,"2020-07-30","KBLV"
350,350,322,322,500,"2020-08-03","KBLV"
346,346,346,346,100,"2020-08-04","KBLV"
350,350,322,324,8900,"2020-08-05","KBLV"
304,312,304,310,2200,"2020-08-06","KBLV"
310,312,310,312,700,"2020-08-07","KBLV"
300,300,300,300,100,"2020-08-10","KBLV"
282,292,282,292,400,"2020-08-11","KBLV"
274,296,274,296,300,"2020-08-12","KBLV"
296,296,296,296,0,"2020-08-13","KBLV"
296,350,276,324,28600,"2020-08-14","KBLV"
330,340,302,340,5300,"2020-08-18","KBLV"
360,360,340,356,4100,"2020-08-19","KBLV"
360,360,358,358,700,"2020-08-24","KBLV"
358,360,358,360,2800,"2020-08-25","KBLV"
360,360,360,360,0,"2020-08-26","KBLV"
338,338,338,338,162500,"2020-08-27","KBLV"
318,358,318,358,3400,"2020-08-28","KBLV"
358,358,354,354,2600,"2020-08-31","KBLV"
352,352,352,352,3100,"2020-09-01","KBLV"
350,350,330,332,2900,"2020-09-02","KBLV"
312,314,312,314,700,"2020-09-03","KBLV"
310,310,294,310,56800,"2020-09-04","KBLV"
370,370,312,320,28200,"2020-09-07","KBLV"
300,366,298,366,2800,"2020-09-08","KBLV"
370,370,342,342,2800,"2020-09-09","KBLV"
342,342,340,342,300,"2020-09-10","KBLV"
320,320,320,320,18300,"2020-09-11","KBLV"
300,370,298,298,164600,"2020-09-14","KBLV"
298,318,296,296,33000,"2020-09-15","KBLV"
296,298,296,296,2600,"2020-09-16","KBLV"
296,296,278,280,3700,"2020-09-17","KBLV"
280,306,280,290,48200,"2020-09-18","KBLV"
272,290,272,290,21500,"2020-09-21","KBLV"
290,290,276,278,4400,"2020-09-22","KBLV"
262,290,262,290,3900,"2020-09-23","KBLV"
286,286,274,282,4500,"2020-09-24","KBLV"
266,272,266,270,3400,"2020-09-25","KBLV"
264,296,264,286,22100,"2020-09-28","KBLV"
272,290,272,290,4000,"2020-09-29","KBLV"
272,274,272,274,200,"2020-09-30","KBLV"
272,276,272,276,4100,"2020-10-01","KBLV"
272,276,272,276,900,"2020-10-02","KBLV"
302,344,296,344,188800,"2020-10-05","KBLV"
350,430,348,430,310700,"2020-10-06","KBLV"
430,535,400,420,1343300,"2020-10-07","KBLV"
424,424,394,394,67600,"2020-10-08","KBLV"
394,406,390,404,95700,"2020-10-09","KBLV"
404,505,404,444,507900,"2020-10-12","KBLV"
454,470,414,414,215000,"2020-10-13","KBLV"
420,420,388,416,171900,"2020-10-14","KBLV"
416,424,416,418,24700,"2020-10-15","KBLV"
418,424,418,420,19500,"2020-10-16","KBLV"
420,420,418,420,11400,"2020-10-19","KBLV"
420,420,418,418,2500,"2020-10-20","KBLV"
420,432,416,416,38300,"2020-10-21","KBLV"
420,420,400,400,23300,"2020-10-22","KBLV"
400,400,400,400,0,"2020-10-23","KBLV"
400,400,390,390,14400,"2020-10-26","KBLV"
390,390,390,390,2300,"2020-10-27","KBLV"
390,390,380,380,7200,"2020-11-02","KBLV"
380,380,378,378,36300,"2020-11-03","KBLV"
378,380,378,380,20700,"2020-11-04","KBLV"
370,374,370,374,6100,"2020-11-05","KBLV"
374,374,374,374,100,"2020-11-06","KBLV"
384,384,380,380,6600,"2020-11-09","KBLV"
380,390,380,390,600,"2020-11-10","KBLV"
390,390,390,390,800,"2020-11-11","KBLV"
380,380,380,380,100,"2020-11-12","KBLV"
380,380,380,380,100,"2020-11-13","KBLV"
380,410,380,410,7000,"2020-11-16","KBLV"
410,410,400,400,3900,"2020-11-17","KBLV"
402,402,400,400,2500,"2020-11-18","KBLV"
402,402,400,400,6900,"2020-11-19","KBLV"
418,440,418,418,10200,"2020-11-20","KBLV"
410,420,410,410,6100,"2020-11-23","KBLV"
410,440,410,420,6400,"2020-11-24","KBLV"
440,440,430,430,267200,"2020-11-25","KBLV"
438,440,438,440,2000,"2020-11-26","KBLV"
438,440,420,438,7700,"2020-11-27","KBLV"
420,436,420,436,1900,"2020-11-30","KBLV"
416,416,416,416,100,"2020-12-01","KBLV"
416,416,416,416,2100,"2020-12-02","KBLV"
410,410,410,410,2000,"2020-12-03","KBLV"
402,420,400,420,13100,"2020-12-04","KBLV"
420,440,414,440,24000,"2020-12-07","KBLV"
440,440,440,440,0,"2020-12-08","KBLV"
434,460,410,450,41900,"2020-12-10","KBLV"
450,450,450,450,0,"2020-12-11","KBLV"
440,440,440,440,400,"2020-12-14","KBLV"
430,430,428,428,4700,"2020-12-15","KBLV"
440,440,410,440,3200,"2020-12-16","KBLV"
440,440,410,430,3900,"2020-12-17","KBLV"
430,430,430,430,6200,"2020-12-18","KBLV"
426,426,426,426,300,"2020-12-21","KBLV"
410,410,410,410,1700,"2020-12-22","KBLV"
398,434,392,430,177200,"2020-12-23","KBLV"
440,440,410,440,6300,"2020-12-28","KBLV"
440,440,440,440,100,"2020-12-29","KBLV"
410,426,410,410,4900,"2020-12-30","KBLV"
390,392,390,392,200,"2021-01-04","KBLV"
392,392,392,392,900,"2021-01-05","KBLV"
392,424,370,420,5500,"2021-01-06","KBLV"
420,420,406,406,13600,"2021-01-07","KBLV"
406,406,392,392,6100,"2021-01-08","KBLV"
392,434,392,392,8800,"2021-01-11","KBLV"
376,410,376,390,8000,"2021-01-12","KBLV"
390,390,390,390,2200,"2021-01-13","KBLV"
390,400,366,400,8300,"2021-01-14","KBLV"
410,410,388,388,4000,"2021-01-15","KBLV"
390,390,376,376,21700,"2021-01-18","KBLV"
398,398,372,372,8600,"2021-01-19","KBLV"
370,398,352,398,8200,"2021-01-20","KBLV"
398,440,398,440,176700,"2021-01-21","KBLV"
440,440,410,438,6000,"2021-01-22","KBLV"
438,438,438,438,0,"2021-01-25","KBLV"
418,438,410,410,4600,"2021-01-26","KBLV"
390,410,390,410,3900,"2021-01-27","KBLV"
400,400,390,392,11800,"2021-01-28","KBLV"
392,396,392,392,6600,"2021-01-29","KBLV"
392,392,370,390,19700,"2021-02-01","KBLV"
388,388,388,388,12000,"2021-02-02","KBLV"
386,400,386,400,10800,"2021-02-03","KBLV"
380,380,378,380,17500,"2021-02-04","KBLV"
360,380,360,380,4000,"2021-02-05","KBLV"
380,382,380,382,32000,"2021-02-08","KBLV"
382,382,382,382,4100,"2021-02-09","KBLV"
372,372,372,372,11200,"2021-02-10","KBLV"
392,392,372,372,3500,"2021-02-11","KBLV"
392,392,370,390,3200,"2021-02-15","KBLV"
370,388,370,372,9700,"2021-02-16","KBLV"
372,372,372,372,100,"2021-02-17","KBLV"
352,372,352,358,4400,"2021-02-18","KBLV"
358,362,358,362,4600,"2021-02-19","KBLV"
350,362,346,346,107300,"2021-02-22","KBLV"
348,350,348,350,10600,"2021-02-23","KBLV"
350,352,350,352,15500,"2021-02-24","KBLV"
352,352,350,350,42000,"2021-02-25","KBLV"
350,352,350,352,16100,"2021-02-26","KBLV"
350,360,350,356,13100,"2021-03-01","KBLV"
360,360,360,360,7500,"2021-03-02","KBLV"
362,380,360,362,23400,"2021-03-03","KBLV"
362,364,362,364,9300,"2021-03-04","KBLV"
368,368,368,368,9100,"2021-03-05","KBLV"
368,368,366,368,15200,"2021-03-08","KBLV"
368,368,366,366,8400,"2021-03-09","KBLV"
366,366,352,354,11700,"2021-03-10","KBLV"
354,354,354,354,10500,"2021-03-12","KBLV"
354,354,354,354,0,"2021-03-15","KBLV"
352,352,352,352,800,"2021-03-16","KBLV"
362,362,362,362,7700,"2021-03-17","KBLV"
364,364,364,364,4200,"2021-03-18","KBLV"
364,364,364,364,0,"2021-03-19","KBLV"
364,364,364,364,0,"2021-03-22","KBLV"
368,368,368,368,4900,"2021-03-23","KBLV"
350,370,350,368,8700,"2021-03-24","KBLV"
350,350,350,350,100,"2021-03-25","KBLV"
350,350,350,350,100,"2021-03-26","KBLV"
350,350,350,350,0,"2021-03-29","KBLV"
350,350,350,350,200,"2021-03-30","KBLV"
400,420,360,360,22400,"2021-03-31","KBLV"
360,360,350,350,6100,"2021-04-01","KBLV"
350,378,350,376,5500,"2021-04-05","KBLV"
356,370,354,368,3800,"2021-04-06","KBLV"
368,368,364,368,30100,"2021-04-07","KBLV"
368,370,364,370,11000,"2021-04-08","KBLV"
370,370,370,370,10100,"2021-04-09","KBLV"
384,384,350,350,2200,"2021-04-12","KBLV"
354,354,350,350,2500,"2021-04-13","KBLV"
356,356,350,350,400,"2021-04-14","KBLV"
354,380,350,380,10300,"2021-04-15","KBLV"
380,380,378,378,30800,"2021-04-16","KBLV"
400,430,380,428,172700,"2021-04-19","KBLV"
428,428,400,400,3200,"2021-04-20","KBLV"
394,468,394,464,135200,"2021-04-21","KBLV"
464,474,454,468,80700,"2021-04-22","KBLV"
488,488,484,484,22900,"2021-04-23","KBLV"
482,482,452,452,44400,"2021-04-26","KBLV"
452,456,438,454,41500,"2021-04-27","KBLV"
452,484,452,484,19300,"2021-04-28","KBLV"
466,488,466,488,92200,"2021-04-29","KBLV"
488,500,484,488,84900,"2021-04-30","KBLV"
500,520,488,500,58000,"2021-05-03","KBLV"
500,500,466,466,83000,"2021-05-04","KBLV"
464,466,458,458,12200,"2021-05-05","KBLV"
456,456,430,430,200,"2021-05-06","KBLV"
430,430,400,400,7800,"2021-05-07","KBLV"
400,400,400,400,10500,"2021-05-10","KBLV"
400,430,400,430,2800,"2021-05-11","KBLV"
410,410,400,410,1800,"2021-05-17","KBLV"
410,410,410,410,100,"2021-05-18","KBLV"
410,410,410,410,10500,"2021-05-19","KBLV"
410,410,410,410,500,"2021-05-20","KBLV"
410,410,410,410,28400,"2021-05-21","KBLV"
410,410,410,410,8400,"2021-05-24","KBLV"
426,426,426,426,100,"2021-05-25","KBLV"
426,426,410,410,1000,"2021-05-27","KBLV"
416,416,416,416,5300,"2021-05-28","KBLV"
416,416,416,416,1600,"2021-05-31","KBLV"
426,430,426,430,6200,"2021-06-02","KBLV"
436,436,420,420,7200,"2021-06-03","KBLV"
420,430,420,430,1600,"2021-06-04","KBLV"
422,430,422,430,19400,"2021-06-07","KBLV"
450,470,448,450,12300,"2021-06-08","KBLV"
450,450,450,450,1900,"2021-06-09","KBLV"
450,466,450,460,9900,"2021-06-10","KBLV"
460,575,460,575,182100,"2021-06-11","KBLV"
600,715,600,715,735900,"2021-06-14","KBLV"
735,890,665,665,3783400,"2021-06-15","KBLV"
665,670,620,625,753600,"2021-06-16","KBLV"
625,750,585,670,424000,"2021-06-17","KBLV"
670,670,625,665,99600,"2021-06-18","KBLV"
630,670,620,620,1686200,"2021-06-21","KBLV"
620,635,580,600,3134300,"2021-06-22","KBLV"
600,620,590,600,3018800,"2021-06-23","KBLV"
600,670,580,610,5042000,"2021-06-24","KBLV"
610,645,610,630,9322200,"2021-06-25","KBLV"
650,700,620,645,221200,"2021-06-28","KBLV"
650,650,600,605,293400,"2021-06-29","KBLV"
605,605,590,595,123800,"2021-06-30","KBLV"
590,630,590,620,142900,"2021-07-01","KBLV"
610,620,600,600,37300,"2021-07-02","KBLV"
595,650,590,640,166800,"2021-07-05","KBLV"
650,680,600,610,322900,"2021-07-06","KBLV"
630,750,630,695,805700,"2021-07-07","KBLV"
705,865,705,865,663400,"2021-07-08","KBLV"
930,1080,905,910,3151800,"2021-07-09","KBLV"
910,920,850,850,601900,"2021-07-12","KBLV"
850,930,795,825,739200,"2021-07-13","KBLV"
830,830,770,775,319600,"2021-07-14","KBLV"
770,885,760,855,322600,"2021-07-15","KBLV"
860,910,815,870,169000,"2021-07-16","KBLV"
870,870,810,825,44600,"2021-07-19","KBLV"
825,825,780,780,46100,"2021-07-21","KBLV"
780,795,730,730,146600,"2021-07-22","KBLV"
720,790,720,765,117400,"2021-07-23","KBLV"
765,820,765,770,116200,"2021-07-26","KBLV"
770,850,770,795,83200,"2021-07-27","KBLV"
820,820,770,770,30200,"2021-07-28","KBLV"
770,770,725,745,105000,"2021-07-29","KBLV"
745,910,720,850,284900,"2021-07-30","KBLV"
950,1060,910,1060,2090500,"2021-08-02","KBLV"
1160,1320,990,990,3557200,"2021-08-03","KBLV"
1000,1135,990,995,412100,"2021-08-04","KBLV"
995,1020,930,940,242000,"2021-08-05","KBLV"
920,940,900,935,66600,"2021-08-06","KBLV"
935,1060,900,1015,403400,"2021-08-09","KBLV"
1040,1200,1040,1135,1020500,"2021-08-10","KBLV"
1135,1230,1060,1060,395400,"2021-08-12","KBLV"
1060,1080,990,990,227100,"2021-08-13","KBLV"
990,990,925,925,165500,"2021-08-16","KBLV"
930,930,865,865,151300,"2021-08-18","KBLV"
860,865,805,805,101300,"2021-08-19","KBLV"
800,805,750,760,316400,"2021-08-20","KBLV"
790,900,780,835,295500,"2021-08-23","KBLV"
840,840,785,815,147900,"2021-08-24","KBLV"
815,910,765,855,240900,"2021-08-25","KBLV"
855,855,810,810,70400,"2021-08-26","KBLV"
815,875,755,810,63400,"2021-08-27","KBLV"
815,815,775,780,123400,"2021-08-30","KBLV"
785,800,745,785,218700,"2021-08-31","KBLV"
785,795,780,780,140800,"2021-09-01","KBLV"
780,800,770,790,136600,"2021-09-02","KBLV"
790,790,760,780,15100,"2021-09-03","KBLV"
780,780,750,780,72700,"2021-09-06","KBLV"
780,790,750,780,65100,"2021-09-07","KBLV"
780,795,750,790,43500,"2021-09-08","KBLV"
780,800,750,760,69400,"2021-09-09","KBLV"
760,785,750,785,4900,"2021-09-10","KBLV"
785,815,780,805,846500,"2021-09-13","KBLV"
800,805,780,805,76900,"2021-09-14","KBLV"
800,800,795,795,98900,"2021-09-15","KBLV"
795,795,790,790,12700,"2021-09-16","KBLV"
790,800,790,790,226800,"2021-09-17","KBLV"
790,790,785,785,6600,"2021-09-20","KBLV"
785,805,755,800,167600,"2021-09-21","KBLV"
785,785,755,785,183200,"2021-09-22","KBLV"
785,795,785,790,1500,"2021-09-23","KBLV"
790,790,765,780,9500,"2021-09-24","KBLV"
780,800,750,755,71200,"2021-09-27","KBLV"
755,755,705,705,114900,"2021-09-28","KBLV"
705,730,660,680,91000,"2021-09-29","KBLV"
680,735,680,725,30400,"2021-09-30","KBLV"
725,725,675,720,27900,"2021-10-01","KBLV"
720,720,690,715,14200,"2021-10-04","KBLV"
715,715,665,670,60600,"2021-10-05","KBLV"
670,700,665,690,12700,"2021-10-06","KBLV"
690,700,645,680,101100,"2021-10-07","KBLV"
700,720,680,690,78400,"2021-10-08","KBLV"
690,735,690,700,42900,"2021-10-11","KBLV"
700,700,700,700,2900,"2021-10-12","KBLV"
700,720,700,705,33700,"2021-10-13","KBLV"
705,720,665,710,5700,"2021-10-14","KBLV"
700,720,700,720,800,"2021-10-15","KBLV"
720,725,695,695,30000,"2021-10-18","KBLV"
695,720,695,705,1800,"2021-10-19","KBLV"
705,705,695,695,24200,"2021-10-21","KBLV"
695,695,690,695,12500,"2021-10-22","KBLV"
695,715,660,695,39300,"2021-10-25","KBLV"
695,710,655,675,63700,"2021-10-26","KBLV"
725,725,675,710,20500,"2021-10-27","KBLV"
710,710,695,695,9600,"2021-10-28","KBLV"
695,695,695,695,12100,"2021-10-29","KBLV"
695,730,680,730,121800,"2021-11-01","KBLV"
730,730,730,730,700,"2021-11-02","KBLV"
730,730,690,695,44200,"2021-11-03","KBLV"
690,720,690,720,41100,"2021-11-04","KBLV"
720,720,690,715,19100,"2021-11-05","KBLV"
715,715,700,715,3600,"2021-11-08","KBLV"
710,715,710,710,107200,"2021-11-09","KBLV"
710,720,700,720,4000,"2021-11-10","KBLV"
715,715,690,715,2900,"2021-11-11","KBLV"
700,720,700,705,13700,"2021-11-12","KBLV"
715,735,705,705,18400,"2021-11-15","KBLV"
695,710,695,695,3700,"2021-11-16","KBLV"
695,720,695,705,19200,"2021-11-17","KBLV"
705,735,705,735,24600,"2021-11-18","KBLV"
735,765,700,765,171300,"2021-11-19","KBLV"
785,785,725,765,63600,"2021-11-22","KBLV"
730,795,730,765,23500,"2021-11-23","KBLV"
765,900,765,860,463400,"2021-11-24","KBLV"
860,1075,860,1075,4483700,"2021-11-25","KBLV"
1120,1340,1120,1340,5807500,"2021-11-26","KBLV"
1385,1675,1250,1255,28074500,"2021-11-29","KBLV"
1250,1300,1170,1170,13403900,"2021-11-30","KBLV"
1150,1150,1090,1090,881300,"2021-12-01","KBLV"
1090,1090,1015,1015,3262000,"2021-12-02","KBLV"
1000,1000,945,945,98890200,"2021-12-03","KBLV"
945,960,880,880,26487200,"2021-12-06","KBLV"
880,890,820,820,11267000,"2021-12-07","KBLV"
765,845,765,765,17674800,"2021-12-08","KBLV"
765,805,750,765,12348200,"2021-12-09","KBLV"
765,775,740,760,4816800,"2021-12-10","KBLV"
760,770,710,710,14277700,"2021-12-13","KBLV"
710,710,665,710,12190200,"2021-12-14","KBLV"
710,730,680,685,3629900,"2021-12-15","KBLV"
685,700,670,680,579700,"2021-12-16","KBLV"
680,710,670,700,8771000,"2021-12-17","KBLV"
700,710,665,680,4476600,"2021-12-20","KBLV"
680,695,645,645,5065900,"2021-12-21","KBLV"
660,665,625,640,3717400,"2021-12-22","KBLV"
640,685,635,670,24744400,"2021-12-23","KBLV"
670,835,665,675,128005700,"2021-12-24","KBLV"
710,720,630,640,19518900,"2021-12-27","KBLV"
640,655,600,600,7416200,"2021-12-28","KBLV"
610,610,560,560,4944400,"2021-12-29","KBLV"
560,635,530,570,5920300,"2021-12-30","KBLV"
570,595,570,570,2272000,"2022-01-03","KBLV"
570,590,550,575,1402600,"2022-01-04","KBLV"
575,575,560,560,535800,"2022-01-05","KBLV"
560,570,540,560,850000,"2022-01-06","KBLV"
565,595,550,585,2437100,"2022-01-07","KBLV"
590,595,560,575,695700,"2022-01-10","KBLV"
565,580,540,560,1465500,"2022-01-11","KBLV"
550,565,525,525,2946900,"2022-01-12","KBLV"
525,540,490,520,1703600,"2022-01-13","KBLV"
520,535,500,515,635100,"2022-01-14","KBLV"
520,530,484,500,943700,"2022-01-17","KBLV"
500,515,478,482,588500,"2022-01-18","KBLV"
484,494,454,478,1010300,"2022-01-19","KBLV"
478,510,478,492,1019400,"2022-01-20","KBLV"
492,498,474,484,633500,"2022-01-21","KBLV"
484,492,456,478,938000,"2022-01-24","KBLV"
490,510,480,510,2097800,"2022-01-25","KBLV"
510,545,498,525,1309400,"2022-01-26","KBLV"
530,550,505,525,1128900,"2022-01-27","KBLV"
610,655,490,490,67637500,"2022-01-28","KBLV"
480,480,456,456,8469500,"2022-01-31","KBLV"
450,450,426,426,15021800,"2022-02-02","KBLV"
420,436,402,426,8753800,"2022-02-03","KBLV"
428,430,416,426,6125700,"2022-02-04","KBLV"
426,450,420,434,74743900,"2022-02-07","KBLV"
434,438,424,426,74808700,"2022-02-08","KBLV"
428,438,426,430,10691900,"2022-02-09","KBLV"
432,474,428,450,25291800,"2022-02-10","KBLV"
450,462,438,440,22256300,"2022-02-11","KBLV"
440,444,420,430,88394400,"2022-02-14","KBLV"
430,438,420,420,70827200,"2022-02-15","KBLV"
420,424,392,396,47160100,"2022-02-16","KBLV"
396,410,378,400,24851900,"2022-02-17","KBLV"
400,400,384,388,14448600,"2022-02-18","KBLV"
388,412,384,406,21870000,"2022-02-21","KBLV"
406,414,394,394,17226800,"2022-02-22","KBLV"
396,400,388,392,2718800,"2022-02-23","KBLV"
392,392,366,370,10429800,"2022-02-24","KBLV"
370,384,368,374,1761500,"2022-02-25","KBLV"
374,382,370,372,2071900,"2022-03-01","KBLV"
372,382,364,364,3630300,"2022-03-02","KBLV"
364,370,352,352,24753500,"2022-03-04","KBLV"
352,368,340,356,10871500,"2022-03-07","KBLV"
356,364,342,344,4662900,"2022-03-08","KBLV"
350,352,342,346,1592600,"2022-03-09","KBLV"
348,360,338,350,20186900,"2022-03-10","KBLV"
350,352,344,346,1296500,"2022-03-11","KBLV"
346,354,344,346,5707200,"2022-03-14","KBLV"
348,350,328,328,3749700,"2022-03-15","KBLV"
328,362,324,362,8541400,"2022-03-16","KBLV"
364,374,344,346,9610400,"2022-03-17","KBLV"
350,358,342,348,3359700,"2022-03-18","KBLV"
348,364,348,348,5985700,"2022-03-21","KBLV"
352,356,340,340,15751000,"2022-03-22","KBLV"
342,360,336,344,4236100,"2022-03-23","KBLV"
350,354,346,348,2666900,"2022-03-24","KBLV"
348,354,344,350,2128800,"2022-03-25","KBLV"
350,356,348,348,19066800,"2022-03-28","KBLV"
350,354,344,346,19080600,"2022-03-29","KBLV"
348,350,344,348,2620400,"2022-03-30","KBLV"
348,350,324,332,12913300,"2022-03-31","KBLV"
330,330,312,312,9623400,"2022-04-01","KBLV"
312,320,292,292,92801700,"2022-04-04","KBLV"
292,292,272,272,35281800,"2022-04-05","KBLV"
272,276,258,262,21406600,"2022-04-06","KBLV"
262,272,254,264,3860400,"2022-04-07","KBLV"
266,280,260,272,5379700,"2022-04-08","KBLV"
274,276,262,268,2273600,"2022-04-11","KBLV"
270,270,260,262,852100,"2022-04-12","KBLV"
266,266,250,256,2219300,"2022-04-13","KBLV"
256,264,250,250,2314800,"2022-04-14","KBLV"
250,258,246,252,1580600,"2022-04-18","KBLV"
252,258,248,248,1255300,"2022-04-19","KBLV"
250,250,232,236,4917600,"2022-04-20","KBLV"
236,274,236,248,6609500,"2022-04-21","KBLV"
248,266,242,244,2145500,"2022-04-22","KBLV"
244,244,236,236,1349000,"2022-04-25","KBLV"
238,240,230,230,1367000,"2022-04-26","KBLV"
230,234,220,222,1668200,"2022-04-27","KBLV"
222,230,212,218,1889200,"2022-04-28","KBLV"
222,222,204,204,3182400,"2022-05-09","KBLV"
204,204,190,195,3143300,"2022-05-10","KBLV"
195,208,195,200,933800,"2022-05-11","KBLV"
202,204,190,191,986300,"2022-05-12","KBLV"
194,202,191,196,1162800,"2022-05-13","KBLV"
197,200,196,198,986700,"2022-05-17","KBLV"
200,200,196,198,2632100,"2022-05-18","KBLV"
198,200,196,199,1049800,"2022-05-19","KBLV"
199,199,196,197,826600,"2022-05-20","KBLV"
197,238,195,232,15836100,"2022-05-23","KBLV"
232,246,220,222,9418200,"2022-05-24","KBLV"
222,226,218,218,1089100,"2022-05-25","KBLV"
218,230,218,224,1421400,"2022-05-27","KBLV"
228,232,222,226,1868200,"2022-05-30","KBLV"
228,232,224,226,1421100,"2022-05-31","KBLV"
226,238,226,236,3017800,"2022-06-02","KBLV"
242,268,236,268,16660100,"2022-06-03","KBLV"
270,274,250,250,6246200,"2022-06-06","KBLV"
248,250,234,236,3995000,"2022-06-07","KBLV"
240,258,240,242,4841300,"2022-06-08","KBLV"
246,254,236,244,2465300,"2022-06-09","KBLV"
248,250,240,244,1035800,"2022-06-10","KBLV"
246,248,242,246,1428000,"2022-06-13","KBLV"
248,248,242,242,850200,"2022-06-14","KBLV"
244,246,226,240,1457000,"2022-06-15","KBLV"
240,252,236,242,1620900,"2022-06-16","KBLV"
242,246,226,242,1015800,"2022-06-17","KBLV"
242,284,242,282,23641000,"2022-06-20","KBLV"
286,296,270,274,6845000,"2022-06-21","KBLV"
274,292,266,292,5480300,"2022-06-22","KBLV"
296,342,272,272,96105400,"2022-06-23","KBLV"
262,262,254,254,12160600,"2022-06-24","KBLV"
254,258,238,238,5604100,"2022-06-27","KBLV"
236,248,234,244,1949600,"2022-06-28","KBLV"
248,248,230,230,2425600,"2022-06-29","KBLV"
234,238,214,218,4314100,"2022-06-30","KBLV"
222,222,204,204,2987100,"2022-07-01","KBLV"
204,204,190,192,3686200,"2022-07-04","KBLV"
191,200,185,197,837000,"2022-07-05","KBLV"
197,200,192,196,415700,"2022-07-06","KBLV"
196,212,194,198,2848200,"2022-07-07","KBLV"
198,216,198,206,2193100,"2022-07-08","KBLV"
210,216,206,208,696400,"2022-07-11","KBLV"
210,220,208,218,2417600,"2022-07-12","KBLV"
222,222,216,216,505400,"2022-07-13","KBLV"
216,218,210,212,396800,"2022-07-14","KBLV"
212,218,206,210,679200,"2022-07-15","KBLV"
210,210,204,206,253100,"2022-07-18","KBLV"
206,210,206,208,309400,"2022-07-19","KBLV"
208,210,206,208,720900,"2022-07-20","KBLV"
208,212,206,210,1205700,"2022-07-21","KBLV"
212,218,210,218,1333900,"2022-07-22","KBLV"
218,222,214,214,838200,"2022-07-25","KBLV"
214,218,208,212,356000,"2022-07-26","KBLV"
214,230,214,222,3554600,"2022-07-27","KBLV"
224,228,222,222,819300,"2022-07-28","KBLV"
222,234,222,232,1312100,"2022-07-29","KBLV"
232,232,222,224,1097700,"2022-08-01","KBLV"
224,224,210,212,2433000,"2022-08-02","KBLV"
212,212,200,206,1496400,"2022-08-03","KBLV"
206,214,202,206,1510500,"2022-08-04","KBLV"
210,210,198,198,2593700,"2022-08-05","KBLV"
198,200,197,197,1157700,"2022-08-08","KBLV"
197,199,196,198,617900,"2022-08-09","KBLV"
200,200,196,197,414000,"2022-08-10","KBLV"
197,199,195,198,475200,"2022-08-11","KBLV"
198,202,198,202,964400,"2022-08-12","KBLV"
202,208,199,202,2797500,"2022-08-15","KBLV"
202,206,202,204,440900,"2022-08-16","KBLV"
204,208,193,199,1512400,"2022-08-18","KBLV"
199,204,195,195,627500,"2022-08-19","KBLV"
195,196,192,193,532900,"2022-08-22","KBLV"
193,202,193,197,627100,"2022-08-23","KBLV"
199,200,195,197,251800,"2022-08-24","KBLV"
198,200,192,193,658100,"2022-08-25","KBLV"
196,196,193,194,1094400,"2022-08-26","KBLV"
193,197,192,194,312000,"2022-08-29","KBLV"
195,199,194,197,856300,"2022-08-30","KBLV"
196,198,192,194,548900,"2022-08-31","KBLV"
194,197,193,195,82600,"2022-09-01","KBLV"
195,196,192,193,846800,"2022-09-02","KBLV"
193,193,190,191,1177800,"2022-09-05","KBLV"
191,192,188,191,1181700,"2022-09-06","KBLV"
191,191,185,189,2351800,"2022-09-07","KBLV"
188,190,186,187,1225600,"2022-09-08","KBLV"
187,191,186,187,1107500,"2022-09-09","KBLV"
187,191,185,189,1677100,"2022-09-12","KBLV"
189,191,188,188,600800,"2022-09-13","KBLV"
187,190,185,190,471400,"2022-09-14","KBLV"
192,192,187,190,425200,"2022-09-15","KBLV"
190,190,185,186,596400,"2022-09-16","KBLV"
186,190,183,185,1276100,"2022-09-19","KBLV"
184,189,183,184,653600,"2022-09-20","KBLV"
184,186,182,183,502600,"2022-09-21","KBLV"
182,184,179,179,3201100,"2022-09-22","KBLV"
179,181,178,180,411600,"2022-09-23","KBLV"
180,180,172,178,451500,"2022-09-26","KBLV"
176,177,173,177,513800,"2022-09-27","KBLV"
178,178,174,174,444300,"2022-09-28","KBLV"
173,179,172,174,365500,"2022-09-29","KBLV"
172,180,170,173,452400,"2022-09-30","KBLV"
176,176,166,173,254200,"2022-10-03","KBLV"
173,173,166,169,718000,"2022-10-04","KBLV"
169,174,166,171,622500,"2022-10-05","KBLV"
171,177,168,169,665100,"2022-10-06","KBLV"
169,174,168,168,382300,"2022-10-07","KBLV"
168,169,166,169,176600,"2022-10-10","KBLV"
169,170,166,169,116000,"2022-10-11","KBLV"
169,169,164,164,588200,"2022-10-12","KBLV"
164,170,160,161,393600,"2022-10-13","KBLV"
161,161,153,158,1786500,"2022-10-14","KBLV"
157,157,147,153,1273300,"2022-10-17","KBLV"
149,153,144,150,481600,"2022-10-18","KBLV"
152,152,143,151,348800,"2022-10-19","KBLV"
152,155,149,149,332300,"2022-10-20","KBLV"
150,181,149,159,2081000,"2022-10-21","KBLV"
159,164,155,158,398400,"2022-10-24","KBLV"
157,162,156,160,119000,"2022-10-25","KBLV"
160,165,157,160,181600,"2022-10-26","KBLV"
162,170,157,162,548300,"2022-10-27","KBLV"
163,166,157,161,372600,"2022-10-28","KBLV"
161,166,159,160,307900,"2022-10-31","KBLV"
158,158,149,152,1455200,"2022-11-01","KBLV"
157,157,150,151,81800,"2022-11-02","KBLV"
151,160,148,158,369900,"2022-11-03","KBLV"
158,160,154,156,892700,"2022-11-04","KBLV"
156,160,152,156,116700,"2022-11-07","KBLV"
156,156,150,152,155900,"2022-11-08","KBLV"
151,156,149,155,160100,"2022-11-09","KBLV"
155,155,146,151,789000,"2022-11-10","KBLV"
151,154,145,150,658800,"2022-11-11","KBLV"
147,153,141,148,1252200,"2022-11-14","KBLV"
148,150,145,149,549600,"2022-11-15","KBLV"
149,154,145,145,653600,"2022-11-16","KBLV"
145,148,144,148,478200,"2022-11-17","KBLV"
149,151,142,142,714600,"2022-11-18","KBLV"
143,144,141,143,254300,"2022-11-21","KBLV"
142,149,142,143,314500,"2022-11-22","KBLV"
143,143,137,139,1139700,"2022-11-23","KBLV"
141,141,138,139,630300,"2022-11-24","KBLV"
140,140,137,137,276200,"2022-11-25","KBLV"
139,139,132,133,597600,"2022-11-28","KBLV"
130,142,126,135,1095300,"2022-11-29","KBLV"
135,135,132,132,584200,"2022-11-30","KBLV"
130,138,128,129,768700,"2022-12-01","KBLV"
129,135,120,122,2497000,"2022-12-02","KBLV"
122,126,119,119,539500,"2022-12-05","KBLV"
119,119,111,111,1720300,"2022-12-06","KBLV"
111,111,104,104,1808200,"2022-12-07","KBLV"
104,114,100,107,649700,"2022-12-08","KBLV"
104,110,103,107,152200,"2022-12-09","KBLV"
107,107,101,101,352600,"2022-12-12","KBLV"
101,104,99,104,375800,"2022-12-13","KBLV"
104,104,100,101,139200,"2022-12-14","KBLV"
102,105,100,100,286700,"2022-12-15","KBLV"
100,101,100,101,68600,"2022-12-16","KBLV"
101,104,100,101,148900,"2022-12-19","KBLV"
101,105,99,100,346600,"2022-12-20","KBLV"
102,105,99,103,12200,"2022-12-21","KBLV"
102,102,99,101,138800,"2022-12-22","KBLV"
101,101,100,101,79900,"2022-12-23","KBLV"
100,101,99,100,131000,"2022-12-26","KBLV"
100,104,94,100,203000,"2022-12-27","KBLV"
100,100,98,99,200600,"2022-12-28","KBLV"
98,103,95,101,75000,"2022-12-29","KBLV"
101,102,99,99,144000,"2022-12-30","KBLV"
99,105,98,100,272600,"2023-01-02","KBLV"
100,103,99,101,71800,"2023-01-03","KBLV"
101,103,98,98,290200,"2023-01-04","KBLV"
98,103,98,100,251900,"2023-01-05","KBLV"
98,102,97,100,52700,"2023-01-06","KBLV"
101,101,97,99,153400,"2023-01-09","KBLV"
102,102,96,99,93600,"2023-01-10","KBLV"
98,98,93,98,195300,"2023-01-11","KBLV"
98,98,95,97,45100,"2023-01-12","KBLV"
97,98,92,95,126700,"2023-01-13","KBLV"
99,100,92,96,70600,"2023-01-16","KBLV"
96,96,93,95,313100,"2023-01-17","KBLV"
94,94,89,89,1004900,"2023-01-18","KBLV"
89,89,86,88,427400,"2023-01-19","KBLV"
88,91,88,90,36700,"2023-01-20","KBLV"
90,94,90,91,51300,"2023-01-24","KBLV"
90,92,90,91,167400,"2023-01-25","KBLV"
92,96,89,90,877700,"2023-01-26","KBLV"
91,91,88,89,397000,"2023-01-27","KBLV"
90,90,86,87,914700,"2023-01-30","KBLV"
87,88,85,85,287900,"2023-01-31","KBLV"
85,87,84,87,503400,"2023-02-01","KBLV"
87,87,85,86,146500,"2023-02-02","KBLV"
85,87,84,85,495400,"2023-02-03","KBLV"
86,87,85,85,50700,"2023-02-06","KBLV"
84,87,81,84,231600,"2023-02-07","KBLV"
84,85,82,85,87800,"2023-02-08","KBLV"
85,87,84,86,2240400,"2023-02-09","KBLV"
86,86,84,85,246300,"2023-02-10","KBLV"
87,87,84,85,182500,"2023-02-13","KBLV"
85,88,84,85,292900,"2023-02-14","KBLV"
85,86,80,83,443600,"2023-02-15","KBLV"
83,86,83,84,423900,"2023-02-16","KBLV"
84,87,81,85,84500,"2023-02-17","KBLV"
85,85,81,83,472000,"2023-02-20","KBLV"
83,83,80,80,1162100,"2023-02-21","KBLV"
80,83,80,80,184900,"2023-02-22","KBLV"
80,80,77,77,290900,"2023-02-23","KBLV"
77,77,72,73,1594500,"2023-02-24","KBLV"
73,74,70,71,492200,"2023-02-27","KBLV"
70,71,67,68,1300400,"2023-02-28","KBLV"
68,74,67,74,1236300,"2023-03-01","KBLV"
76,80,72,75,613700,"2023-03-02","KBLV"
75,77,74,77,207500,"2023-03-03","KBLV"
76,76,72,75,302700,"2023-03-06","KBLV"
72,75,70,75,151600,"2023-03-07","KBLV"
75,76,72,74,148500,"2023-03-08","KBLV"
74,75,72,72,95200,"2023-03-09","KBLV"
72,73,70,71,121100,"2023-03-10","KBLV"
71,72,69,70,130300,"2023-03-13","KBLV"
70,71,67,67,156800,"2023-03-14","KBLV"
67,69,64,68,106000,"2023-03-15","KBLV"
65,72,65,66,252500,"2023-03-16","KBLV"
64,69,64,65,254100,"2023-03-17","KBLV"
68,68,64,66,112900,"2023-03-20","KBLV"
66,66,64,65,386000,"2023-03-21","KBLV"
65,68,63,68,276900,"2023-03-24","KBLV"
66,68,65,68,362800,"2023-03-27","KBLV"
68,71,67,67,159800,"2023-03-28","KBLV"
67,71,66,68,61800,"2023-03-29","KBLV"
68,74,67,69,632800,"2023-03-30","KBLV"
74,74,70,74,221600,"2023-03-31","KBLV"
75,76,73,75,103600,"2023-04-03","KBLV"
73,74,70,71,104700,"2023-04-04","KBLV"
74,74,72,73,83900,"2023-04-05","KBLV"
74,76,72,74,32600,"2023-04-06","KBLV"
74,75,72,72,86500,"2023-04-10","KBLV"
73,75,71,72,109700,"2023-04-11","KBLV"
74,75,71,71,152500,"2023-04-12","KBLV"
71,72,70,72,53500,"2023-04-13","KBLV"
73,73,71,71,47300,"2023-04-14","KBLV"
70,73,69,71,178200,"2023-04-17","KBLV"
74,74,69,71,92000,"2023-04-18","KBLV"
72,74,70,71,100200,"2023-04-26","KBLV"
72,72,70,72,12500,"2023-04-27","KBLV"
72,74,71,74,33900,"2023-04-28","KBLV"
74,74,71,72,48000,"2023-05-02","KBLV"
73,73,70,70,1062700,"2023-05-03","KBLV"
70,72,70,70,39300,"2023-05-04","KBLV"
69,72,69,70,48100,"2023-05-05","KBLV"
70,72,69,70,411100,"2023-05-08","KBLV"
70,72,70,70,178400,"2023-05-09","KBLV"
70,73,70,73,80100,"2023-05-10","KBLV"
74,74,70,72,138900,"2023-05-11","KBLV"
73,73,70,71,416100,"2023-05-12","KBLV"
71,73,68,70,208800,"2023-05-15","KBLV"
71,71,69,69,118000,"2023-05-16","KBLV"
69,70,68,68,626100,"2023-05-17","KBLV"
68,69,66,67,319300,"2023-05-19","KBLV"
67,73,67,70,568800,"2023-05-22","KBLV"
72,72,68,70,571300,"2023-05-23","KBLV"
71,71,69,71,30000,"2023-05-24","KBLV"
71,73,70,71,268800,"2023-05-25","KBLV"
71,72,71,71,110300,"2023-05-26","KBLV"
71,73,68,73,685300,"2023-05-29","KBLV"
73,76,72,73,134300,"2023-05-30","KBLV"
74,79,72,77,837700,"2023-05-31","KBLV"
77,77,74,75,236200,"2023-06-05","KBLV"
74,77,71,71,336300,"2023-06-06","KBLV"
73,78,71,71,859800,"2023-06-07","KBLV"
71,75,71,73,58900,"2023-06-08","KBLV"
73,80,73,77,834300,"2023-06-09","KBLV"
77,83,76,79,30200,"2023-06-12","KBLV"
80,80,75,76,56200,"2023-06-13","KBLV"
78,80,75,78,123700,"2023-06-14","KBLV"
79,79,76,76,124700,"2023-06-15","KBLV"
77,82,76,80,595100,"2023-06-16","KBLV"
79,80,78,80,103100,"2023-06-19","KBLV"
80,81,79,80,52900,"2023-06-20","KBLV"
80,82,79,81,90300,"2023-06-21","KBLV"
80,84,79,84,108400,"2023-06-22","KBLV"
84,92,79,87,485800,"2023-06-23","KBLV"
90,92,86,88,190100,"2023-06-26","KBLV"
87,96,87,90,488800,"2023-06-27","KBLV"
91,99,88,98,1881900,"2023-07-03","KBLV"
104,107,100,106,2203700,"2023-07-04","KBLV"
110,114,96,113,2009600,"2023-07-05","KBLV"
115,124,114,124,4799500,"2023-07-06","KBLV"
125,130,112,112,1380700,"2023-07-07","KBLV"
101,114,101,109,1595600,"2023-07-10","KBLV"
110,117,106,112,507500,"2023-07-11","KBLV"
113,116,112,114,560800,"2023-07-12","KBLV"
116,125,116,123,999400,"2023-07-13","KBLV"
125,135,113,122,2704800,"2023-07-14","KBLV"
125,125,114,117,1868500,"2023-07-17","KBLV"
117,121,113,117,310200,"2023-07-18","KBLV"
115,117,110,114,365100,"2023-07-20","KBLV"
116,116,112,114,1874300,"2023-07-21","KBLV"
114,121,111,120,857800,"2023-07-24","KBLV"
121,122,114,116,1834500,"2023-07-25","KBLV"
119,120,111,117,471400,"2023-07-26","KBLV"
117,120,113,120,228800,"2023-07-27","KBLV"
128,128,113,117,299400,"2023-07-28","KBLV"
115,119,113,115,169700,"2023-07-31","KBLV"
115,115,110,113,198600,"2023-08-01","KBLV"
113,114,109,110,595200,"2023-08-02","KBLV"
111,115,110,110,171600,"2023-08-03","KBLV"
113,115,111,112,136900,"2023-08-04","KBLV"
112,113,110,112,304700,"2023-08-07","KBLV"
112,116,108,110,435600,"2023-08-08","KBLV"
108,114,105,111,236300,"2023-08-09","KBLV"
110,110,105,106,138400,"2023-08-10","KBLV"
109,112,102,111,377500,"2023-08-11","KBLV"
111,115,106,107,254900,"2023-08-14","KBLV"
100,112,100,106,252700,"2023-08-15","KBLV"
106,110,100,107,205300,"2023-08-16","KBLV"
106,109,102,107,263400,"2023-08-18","KBLV"
107,107,103,106,4700,"2023-08-21","KBLV"
103,107,103,103,78100,"2023-08-22","KBLV"
103,109,100,102,838300,"2023-08-23","KBLV"
106,107,102,105,42100,"2023-08-24","KBLV"
107,108,103,105,80300,"2023-08-25","KBLV"
106,107,103,106,192600,"2023-08-28","KBLV"
106,108,103,106,27300,"2023-08-29","KBLV"
106,108,102,106,69700,"2023-08-30","KBLV"
106,106,102,102,159900,"2023-08-31","KBLV"
104,105,100,104,89000,"2023-09-01","KBLV"
105,105,100,103,47500,"2023-09-04","KBLV"
105,105,101,101,7900,"2023-09-05","KBLV"
100,102,98,100,199900,"2023-09-06","KBLV"
101,102,97,97,200600,"2023-09-07","KBLV"
100,100,96,97,34000,"2023-09-08","KBLV"
98,101,96,97,7200,"2023-09-11","KBLV"
97,102,96,98,22100,"2023-09-12","KBLV"
98,102,97,97,28700,"2023-09-13","KBLV"
100,100,96,97,92400,"2023-09-14","KBLV"
96,97,93,96,81900,"2023-09-15","KBLV"
95,95,90,91,367800,"2023-09-18","KBLV"
91,92,91,92,287800,"2023-09-19","KBLV"
92,101,90,98,541800,"2023-09-20","KBLV"
96,106,94,103,338700,"2023-09-21","KBLV"
103,105,95,103,146300,"2023-09-22","KBLV"
103,103,97,102,121700,"2023-09-25","KBLV"
100,100,98,98,42700,"2023-09-26","KBLV"
99,99,95,97,35000,"2023-09-27","KBLV"
98,100,97,99,6700,"2023-09-29","KBLV"
99,104,94,102,388000,"2023-10-02","KBLV"
104,105,95,102,271400,"2023-10-03","KBLV"
96,102,96,102,52800,"2023-10-04","KBLV"
103,103,95,101,3000,"2023-10-05","KBLV"
99,103,99,101,63100,"2023-10-06","KBLV"
100,101,99,99,30300,"2023-10-09","KBLV"
101,105,95,97,221600,"2023-10-10","KBLV"
100,100,97,100,9600,"2023-10-11","KBLV"
100,102,100,100,25700,"2023-10-12","KBLV"
101,101,96,97,80100,"2023-10-13","KBLV"
97,97,96,96,67500,"2023-10-16","KBLV"
93,97,93,94,70800,"2023-10-17","KBLV"
94,97,93,93,28400,"2023-10-18","KBLV"
92,95,90,90,45700,"2023-10-19","KBLV"
90,90,81,85,259000,"2023-10-20","KBLV"
85,87,84,87,42800,"2023-10-23","KBLV"
87,87,80,80,134100,"2023-10-24","KBLV"
83,85,79,81,29400,"2023-10-25","KBLV"
83,83,78,80,134300,"2023-10-26","KBLV"
80,80,80,80,200,"2023-10-27","KBLV"
80,80,77,78,25900,"2023-10-30","KBLV"
78,82,75,75,46600,"2023-10-31","KBLV"
79,81,72,74,154800,"2023-11-01","KBLV"
74,76,68,76,195300,"2023-11-02","KBLV"
77,82,75,77,104800,"2023-11-03","KBLV"
77,79,76,76,46100,"2023-11-06","KBLV"
78,78,75,76,81800,"2023-11-07","KBLV"
76,78,73,77,178600,"2023-11-08","KBLV"
75,78,70,71,341300,"2023-11-09","KBLV"
77,77,70,70,20700,"2023-11-10","KBLV"
75,75,68,72,63300,"2023-11-13","KBLV"
73,79,70,77,273800,"2023-11-14","KBLV"
75,75,70,73,233800,"2023-11-15","KBLV"
73,73,72,72,28800,"2023-11-16","KBLV"
72,75,70,74,106400,"2023-11-17","KBLV"
70,75,70,75,27300,"2023-11-20","KBLV"
75,75,71,75,21600,"2023-11-21","KBLV"
73,75,71,72,52000,"2023-11-22","KBLV"
74,74,71,73,8700,"2023-11-23","KBLV"
74,74,71,74,23800,"2023-11-24","KBLV"
74,75,73,75,19600,"2023-11-27","KBLV"
75,75,70,75,266200,"2023-11-28","KBLV"
75,75,73,75,53300,"2023-11-29","KBLV"
75,75,72,75,88500,"2023-11-30","KBLV"
75,77,72,77,172900,"2023-12-01","KBLV"
77,77,74,74,20500,"2023-12-04","KBLV"
74,78,72,73,84600,"2023-12-05","KBLV"
76,76,70,73,140600,"2023-12-06","KBLV"
73,75,70,70,554400,"2023-12-07","KBLV"
72,73,69,73,1446200,"2023-12-08","KBLV"
73,73,70,70,216300,"2023-12-11","KBLV"
71,71,69,70,116200,"2023-12-12","KBLV"
73,73,68,72,2900,"2023-12-13","KBLV"
72,73,69,71,5400,"2023-12-14","KBLV"
71,72,68,71,103200,"2023-12-15","KBLV"
71,71,66,67,102200,"2023-12-18","KBLV"
71,72,70,72,60000,"2023-12-19","KBLV"
72,72,67,71,51700,"2023-12-20","KBLV"
72,72,69,69,15100,"2023-12-21","KBLV"
73,73,69,69,46000,"2023-12-22","KBLV"
73,73,66,72,57200,"2023-12-27","KBLV"
72,74,70,71,70400,"2023-12-28","KBLV"
71,73,70,72,53400,"2023-12-29","KBLV"
71,73,71,72,49100,"2024-01-02","KBLV"
72,79,70,79,281300,"2024-01-03","KBLV"
79,79,75,75,275300,"2024-01-04","KBLV"
75,75,72,74,46800,"2024-01-05","KBLV"
73,80,72,79,103500,"2024-01-08","KBLV"
78,78,74,74,82100,"2024-01-09","KBLV"
74,74,74,74,12200,"2024-01-10","KBLV"
78,78,74,75,47600,"2024-01-11","KBLV"
76,76,76,76,13200,"2024-01-12","KBLV"
78,80,73,76,136500,"2024-01-15","KBLV"
76,82,74,75,73800,"2024-01-16","KBLV"
75,76,73,73,172500,"2024-01-17","KBLV"
76,76,67,71,572000,"2024-01-18","KBLV"
71,74,71,71,24200,"2024-01-19","KBLV"
74,74,70,74,19800,"2024-01-22","KBLV"
74,74,70,71,67400,"2024-01-23","KBLV"
73,73,69,71,107800,"2024-01-24","KBLV"
72,72,69,70,156600,"2024-01-25","KBLV"
70,73,70,70,24300,"2024-01-26","KBLV"
72,72,66,70,179400,"2024-01-29","KBLV"
70,71,66,71,52900,"2024-01-30","KBLV"
72,72,70,70,79800,"2024-01-31","KBLV"
70,72,68,71,86100,"2024-02-01","KBLV"
70,71,70,70,5700,"2024-02-02","KBLV"
70,71,70,70,2000,"2024-02-05","KBLV"
70,71,68,71,85400,"2024-02-06","KBLV"
72,72,67,71,1100,"2024-02-07","KBLV"
70,72,70,70,16300,"2024-02-12","KBLV"
72,72,69,69,27400,"2024-02-13","KBLV"
69,72,68,69,30200,"2024-02-15","KBLV"
71,72,69,72,59200,"2024-02-16","KBLV"
70,70,70,70,15500,"2024-02-19","KBLV"
69,71,68,71,78300,"2024-02-20","KBLV"
68,72,68,71,115500,"2024-02-21","KBLV"
71,71,70,70,2300,"2024-02-22","KBLV"
69,71,67,69,270800,"2024-02-23","KBLV"
70,70,63,65,451400,"2024-02-26","KBLV"
65,67,65,66,102900,"2024-02-27","KBLV"
66,69,65,66,18800,"2024-02-28","KBLV"
66,68,65,65,101700,"2024-02-29","KBLV"
67,67,63,64,20200,"2024-03-01","KBLV"
64,67,63,66,106300,"2024-03-04","KBLV"
64,67,64,67,10700,"2024-03-05","KBLV"
64,67,63,66,19700,"2024-03-06","KBLV"
63,66,63,63,13300,"2024-03-07","KBLV"
63,66,61,61,127300,"2024-03-08","KBLV"
61,63,61,62,9500,"2024-03-13","KBLV"
64,65,63,63,3400,"2024-03-14","KBLV"
64,64,60,64,22800,"2024-03-15","KBLV"
64,64,61,64,1300,"2024-03-18","KBLV"
61,63,58,61,185600,"2024-03-19","KBLV"
62,64,61,61,12400,"2024-03-20","KBLV"
61,62,56,57,225900,"2024-03-21","KBLV"
57,59,56,56,76500,"2024-03-22","KBLV"
56,56,56,56,48500,"2024-03-25","KBLV"
52,52,51,51,244000,"2024-03-26","KBLV"
46,46,46,46,135400,"2024-03-27","KBLV"
42,42,42,42,507200,"2024-03-28","KBLV"
38,38,38,38,231500,"2024-04-01","KBLV"
35,35,35,35,196000,"2024-04-02","KBLV"
32,33,32,33,479600,"2024-04-03","KBLV"
33,36,33,36,171200,"2024-04-04","KBLV"
36,38,36,38,375300,"2024-04-05","KBLV"
38,38,36,37,22700,"2024-04-16","KBLV"
37,38,37,38,8600,"2024-04-17","KBLV"
38,38,38,38,83200,"2024-04-18","KBLV"
37,37,35,35,114300,"2024-04-19","KBLV"
35,35,35,35,20600,"2024-04-22","KBLV"
35,35,35,35,58000,"2024-04-23","KBLV"
35,35,35,35,6600,"2024-04-24","KBLV"
32,33,32,33,357300,"2024-04-25","KBLV"
33,33,33,33,13600,"2024-04-26","KBLV"
32,32,32,32,1000,"2024-04-29","KBLV"
31,31,31,31,105900,"2024-04-30","KBLV"
31,31,31,31,151400,"2024-05-02","KBLV"
30,30,30,30,13200,"2024-05-03","KBLV"
30,30,30,30,25300,"2024-05-06","KBLV"
29,29,29,29,55900,"2024-05-07","KBLV"
29,29,29,29,10300,"2024-05-08","KBLV"
29,29,29,29,22100,"2024-05-13","KBLV"
29,31,29,31,1400,"2024-05-14","KBLV"
31,31,31,31,219400,"2024-05-15","KBLV"
31,31,31,31,64500,"2024-05-16","KBLV"
32,33,32,33,21000,"2024-05-17","KBLV"
33,33,33,33,0,"2024-05-20","KBLV"
33,33,33,33,5800,"2024-05-21","KBLV"
34,34,34,34,6000,"2024-05-22","KBLV"
34,36,34,36,7200,"2024-05-27","KBLV"
36,38,36,38,14100,"2024-05-28","KBLV"
38,38,38,38,67300,"2024-05-29","KBLV"
35,35,35,35,7600,"2024-05-30","KBLV"
35,35,34,34,20500,"2024-05-31","KBLV"
34,34,32,32,34400,"2024-06-03","KBLV"
32,32,32,32,15100,"2024-06-04","KBLV"
32,32,32,32,16000,"2024-06-05","KBLV"
32,32,32,32,11500,"2024-06-06","KBLV"
32,32,32,32,7100,"2024-06-07","KBLV"
32,32,32,32,77900,"2024-06-10","KBLV"
32,32,32,32,109700,"2024-06-11","KBLV"
32,32,32,32,25100,"2024-06-12","KBLV"
32,32,32,32,40100,"2024-06-13","KBLV"
32,32,32,32,137200,"2024-06-14","KBLV"
32,34,32,34,74800,"2024-06-19","KBLV"
34,34,34,34,293900,"2024-06-20","KBLV"
34,35,34,35,68000,"2024-06-21","KBLV"
35,36,35,36,118000,"2024-06-24","KBLV"
36,36,36,36,345000,"2024-06-25","KBLV"
36,36,36,36,627500,"2024-06-26","KBLV"
36,36,36,36,125900,"2024-06-27","KBLV"
36,36,36,36,85000,"2024-06-28","KBLV"
36,36,36,36,108200,"2024-07-01","KBLV"
36,36,36,36,2500,"2024-07-02","KBLV"
36,37,36,37,2100,"2024-07-03","KBLV"
37,37,37,37,44500,"2024-07-04","KBLV"
38,38,38,38,1500,"2024-07-05","KBLV"
38,38,38,38,20700,"2024-07-08","KBLV"
38,38,38,38,172200,"2024-07-09","KBLV"
38,39,38,39,5200,"2024-07-10","KBLV"
39,39,39,39,57400,"2024-07-11","KBLV"
39,39,39,39,9900,"2024-07-12","KBLV"
39,40,39,40,17900,"2024-07-15","KBLV"
42,42,42,42,6100,"2024-07-16","KBLV"
44,44,44,44,13000,"2024-07-17","KBLV"
44,47,44,47,14700,"2024-07-18","KBLV"
50,50,50,50,56800,"2024-07-19","KBLV"
52,55,52,55,57700,"2024-07-22","KBLV"
60,60,60,60,48200,"2024-07-23","KBLV"
65,65,64,64,292000,"2024-07-24","KBLV"
64,64,58,58,43200,"2024-07-25","KBLV"
59,59,58,58,20200,"2024-07-26","KBLV"
58,58,58,58,22800,"2024-07-29","KBLV"
58,58,58,58,0,"2024-07-30","KBLV"
58,58,57,57,10700,"2024-07-31","KBLV"
57,57,57,57,37900,"2024-08-01","KBLV"
57,57,57,57,410100,"2024-08-02","KBLV"
56,56,56,56,4100,"2024-08-05","KBLV"
55,55,51,51,28300,"2024-08-06","KBLV"
53,53,53,53,239800,"2024-08-07","KBLV"
53,53,53,53,386900,"2024-08-08","KBLV"
55,55,54,54,6100,"2024-08-09","KBLV"
53,53,53,53,301500,"2024-08-12","KBLV"
50,50,49,49,291700,"2024-08-13","KBLV"
48,48,47,47,51900,"2024-08-14","KBLV"
46,46,46,46,33000,"2024-08-15","KBLV"
45,45,44,44,5500,"2024-08-16","KBLV"
43,43,43,43,160700,"2024-08-19","KBLV"
42,42,41,41,77300,"2024-08-20","KBLV"
40,40,40,40,199900,"2024-08-21","KBLV"
40,40,40,40,64400,"2024-08-22","KBLV"
40,40,40,40,43000,"2024-08-23","KBLV"
40,43,40,43,5200,"2024-08-26","KBLV"
43,47,43,47,70900,"2024-08-27","KBLV"
48,50,48,49,25600,"2024-08-28","KBLV"
50,51,50,51,44600,"2024-08-29","KBLV"
50,50,50,50,14400,"2024-08-30","KBLV"
52,52,49,49,246700,"2024-09-02","KBLV"
49,49,48,48,55700,"2024-09-03","KBLV"
48,48,48,48,46400,"2024-09-04","KBLV"
50,51,50,51,53500,"2024-09-05","KBLV"
56,56,56,56,160700,"2024-09-06","KBLV"
57,58,57,58,43400,"2024-09-09","KBLV"
58,58,58,58,31000,"2024-09-10","KBLV"
58,58,58,58,20100,"2024-09-11","KBLV"
59,59,59,59,16600,"2024-09-12","KBLV"
60,60,60,60,21700,"2024-09-13","KBLV"
60,61,60,61,42700,"2024-09-17","KBLV"
61,61,59,61,61600,"2024-09-18","KBLV"
60,61,60,61,52500,"2024-09-19","KBLV"
61,62,60,62,75500,"2024-09-20","KBLV"
61,61,61,61,11400,"2024-09-23","KBLV"
61,62,61,62,29900,"2024-09-24","KBLV"
62,63,62,63,37400,"2024-09-25","KBLV"
63,63,63,63,13600,"2024-09-26","KBLV"
63,63,63,63,11400,"2024-09-27","KBLV"
63,63,63,63,11200,"2024-09-30","KBLV"
63,63,62,62,20100,"2024-10-01","KBLV"
62,62,61,61,3400,"2024-10-02","KBLV"
61,61,61,61,8000,"2024-10-03","KBLV"
61,61,61,61,1700,"2024-10-04","KBLV"
61,61,61,61,6000,"2024-10-07","KBLV"
61,64,61,63,6600,"2024-10-08","KBLV"
61,63,61,63,18300,"2024-10-09","KBLV"
63,63,60,60,29600,"2024-10-10","KBLV"
60,60,60,60,79300,"2024-10-11","KBLV"
60,60,60,60,26100,"2024-10-14","KBLV"
60,61,60,61,185700,"2024-10-15","KBLV"
62,62,62,62,375000,"2024-10-16","KBLV"
62,62,62,62,38500,"2024-10-17","KBLV"
62,68,62,68,404300,"2024-10-18","KBLV"
67,69,67,69,176100,"2024-10-21","KBLV"
69,71,69,71,335200,"2024-10-22","KBLV"
76,76,74,76,401200,"2024-10-23","KBLV"
77,77,77,77,139100,"2024-10-24","KBLV"
77,77,76,76,73000,"2024-10-25","KBLV"
76,80,76,80,740400,"2024-10-28","KBLV"
80,80,80,80,377000,"2024-10-29","KBLV"
81,88,81,88,401300,"2024-10-30","KBLV"
91,91,90,91,451100,"2024-10-31","KBLV"
95,100,95,100,1305700,"2024-11-01","KBLV"
100,100,100,100,364000,"2024-11-04","KBLV"
100,101,100,101,397800,"2024-11-05","KBLV"
101,101,101,101,186700,"2024-11-06","KBLV"
100,100,100,100,232200,"2024-11-07","KBLV"
100,100,100,100,154700,"2024-11-08","KBLV"
100,100,100,100,432500,"2024-11-11","KBLV"
101,101,98,98,1812500,"2024-11-12","KBLV"
98,98,98,98,306500,"2024-11-13","KBLV"
98,101,98,101,109700,"2024-11-14","KBLV"
101,101,100,100,494200,"2024-11-15","KBLV"
101,101,100,101,261500,"2024-11-18","KBLV"
101,101,100,100,615200,"2024-11-19","KBLV"
100,100,100,100,19000,"2024-11-20","KBLV"
100,100,100,100,100100,"2024-11-21","KBLV"
100,100,100,100,10000,"2024-11-22","KBLV"
100,100,100,100,130300,"2024-11-25","KBLV"
100,100,98,98,141600,"2024-11-26","KBLV"
98,98,98,98,198800,"2024-11-28","KBLV"
97,97,97,97,225200,"2024-11-29","KBLV"
97,97,97,97,766200,"2024-12-02","KBLV"
100,100,100,100,7000,"2024-12-03","KBLV"
99,99,99,99,100,"2024-12-04","KBLV"
99,99,99,99,500,"2024-12-05","KBLV"
97,97,95,95,75700,"2024-12-06","KBLV"
95,95,95,95,16600,"2024-12-09","KBLV"
95,95,95,95,140600,"2024-12-10","KBLV"
95,95,95,95,916700,"2024-12-11","KBLV"
95,95,95,95,20000,"2024-12-12","KBLV"
95,95,95,95,1000,"2024-12-13","KBLV"
95,95,95,95,135200,"2024-12-16","KBLV"
95,95,95,95,0,"2024-12-17","KBLV"
94,94,94,94,88000,"2024-12-18","KBLV"
95,95,95,95,500,"2024-12-19","KBLV"
93,93,93,93,109500,"2024-12-20","KBLV"
92,92,92,92,600,"2024-12-23","KBLV"
92,92,90,90,89600,"2024-12-24","KBLV"
90,90,90,90,52700,"2024-12-27","KBLV"
90,90,90,90,0,"2024-12-30","KBLV"
90,90,90,90,0,"2025-01-02","KBLV"
90,90,90,90,30700,"2025-01-03","KBLV"
89,89,88,88,14300,"2025-01-06","KBLV"
85,88,85,85,239400,"2025-01-07","KBLV"
88,88,88,88,200,"2025-01-08","KBLV"
88,88,88,88,128300,"2025-01-09","KBLV"
88,88,80,82,85200,"2025-01-10","KBLV"
81,81,81,81,1063800,"2025-01-13","KBLV"
81,81,81,81,501000,"2025-01-14","KBLV"
85,85,85,85,60000,"2025-01-15","KBLV"
85,85,85,85,18000,"2025-01-16","KBLV"
84,84,84,84,68300,"2025-01-17","KBLV"
84,84,83,83,308700,"2025-01-20","KBLV"
83,83,83,83,600,"2025-01-21","KBLV"
83,84,83,84,48600,"2025-01-22","KBLV"
85,85,85,85,460400,"2025-01-23","KBLV"
85,85,85,85,2900,"2025-01-24","KBLV"
85,85,85,85,19000,"2025-01-30","KBLV"
86,86,86,86,637300,"2025-01-31","KBLV"
86,87,86,87,468800,"2025-02-03","KBLV"
87,87,87,87,800800,"2025-02-04","KBLV"
87,87,87,87,137300,"2025-02-05","KBLV"
87,87,87,87,74900,"2025-02-06","KBLV"
87,87,87,87,2000,"2025-02-07","KBLV"
87,87,87,87,100,"2025-02-10","KBLV"
85,85,85,85,1100,"2025-02-11","KBLV"
85,85,85,85,7100,"2025-02-12","KBLV"
85,85,85,85,162400,"2025-02-13","KBLV"
86,86,86,86,450000,"2025-02-14","KBLV"
85,85,85,85,200,"2025-02-17","KBLV"
85,85,85,85,150300,"2025-02-18","KBLV"
86,87,86,87,40400,"2025-02-19","KBLV"
86,86,86,86,402300,"2025-02-20","KBLV"
85,85,85,85,65000,"2025-02-21","KBLV"
85,85,85,85,51600,"2025-02-24","KBLV"
86,86,86,86,1718600,"2025-02-25","KBLV"
90,90,85,85,1100,"2025-02-26","KBLV"
86,86,86,86,391900,"2025-02-27","KBLV"
88,88,87,87,9700,"2025-02-28","KBLV"
86,86,86,86,2000,"2025-03-03","KBLV"
86,86,86,86,159700,"2025-03-04","KBLV"