"Open","High","Low","Close","Volume","Date","Emiten"
35,35,35,35,0,"2007-01-02","KDSI"
35,35,35,35,0,"2007-01-03","KDSI"
35,35,35,35,0,"2007-01-04","KDSI"
35,35,35,35,0,"2007-01-05","KDSI"
35,35,35,35,0,"2007-01-08","KDSI"
35,35,35,35,0,"2007-01-09","KDSI"
31.25,31.25,31.25,31.25,50000,"2007-01-10","KDSI"
31.25,31.25,31.25,31.25,2,"2007-01-11","KDSI"
28.75,28.75,28.75,28.75,50000,"2007-01-12","KDSI"
29,29.25,29,29,50000,"2007-01-15","KDSI"
32.5,32.5,32.5,32.5,25000,"2007-01-16","KDSI"
32.5,32.5,32.5,32.5,0,"2007-01-17","KDSI"
32.5,32.5,32.5,32.5,0,"2007-01-18","KDSI"
32.5,32.5,32.5,32.5,0,"2007-01-19","KDSI"
28.75,28.75,28.75,28.75,25000,"2007-01-22","KDSI"
28.75,28.75,28.75,28.75,1,"2007-01-23","KDSI"
28.75,28.75,28.75,28.75,1,"2007-01-24","KDSI"
29.5,29.5,29.5,29.5,25000,"2007-01-25","KDSI"
29.5,29.5,29.5,29.5,1,"2007-01-26","KDSI"
29.5,29.5,29.5,29.5,1,"2007-01-29","KDSI"
29.5,29.5,29.5,29.5,1,"2007-01-30","KDSI"
30,30,30,30,15000,"2007-01-31","KDSI"
30,30,30,30,1,"2007-02-01","KDSI"
30,30,30,30,1,"2007-02-02","KDSI"
30,30,30,30,1,"2007-02-05","KDSI"
30,30,30,30,1,"2007-02-06","KDSI"
30,30,30,30,1,"2007-02-07","KDSI"
30,30,30,30,1,"2007-02-08","KDSI"
33.75,33.75,33.75,33.75,12500,"2007-02-09","KDSI"
33.75,33.75,33.75,33.75,14500,"2007-02-12","KDSI"
35,45,35,44.75,260000,"2007-02-13","KDSI"
46.25,47.5,37.5,37.5,166500,"2007-02-14","KDSI"
37.5,37.5,37.5,37.5,2,"2007-02-15","KDSI"
37.5,37.5,37.5,37.5,150000,"2007-02-16","KDSI"
33.75,35,33.75,33.75,50000,"2007-02-19","KDSI"
33.75,33.75,33.75,33.75,1,"2007-02-20","KDSI"
33.75,33.75,33.75,33.75,1,"2007-02-21","KDSI"
36.25,37.5,36.25,36.25,132500,"2007-02-22","KDSI"
36.25,36.25,36.25,36.25,2,"2007-02-23","KDSI"
36.25,36.25,36.25,36.25,150000,"2007-02-26","KDSI"
33.75,33.75,33.75,33.75,25000,"2007-02-27","KDSI"
33.75,33.75,33.75,33.75,0,"2007-02-28","KDSI"
38.75,38.75,36.75,38.75,640000,"2007-03-01","KDSI"
40,40,37.5,37.5,172000,"2007-03-02","KDSI"
37.5,37.75,37.5,37.5,270000,"2007-03-05","KDSI"
37.5,37.5,37.5,37.5,1,"2007-03-06","KDSI"
37.5,37.5,37.5,37.5,1,"2007-03-07","KDSI"
40,44.75,38.75,40,137000,"2007-03-08","KDSI"
38.75,41.5,38.75,41.25,86000,"2007-03-09","KDSI"
41,41,41,41,500,"2007-03-12","KDSI"
40.5,40.5,39.25,40.5,30000,"2007-03-13","KDSI"
41.25,41.25,41.25,41.25,500,"2007-03-14","KDSI"
42.5,42.5,41.25,42.5,137500,"2007-03-15","KDSI"
42.5,42.5,42.5,42.5,2,"2007-03-16","KDSI"
42.5,42.5,42.5,42.5,2,"2007-03-20","KDSI"
40,42,40,40,105500,"2007-03-21","KDSI"
40,41.25,40,40,407000,"2007-03-22","KDSI"
40,40.25,40,40,198500,"2007-03-23","KDSI"
40,40,40,40,2,"2007-03-26","KDSI"
43.75,46.25,42.5,43.75,2038000,"2007-03-27","KDSI"
42.75,45,42.75,45,121000,"2007-03-28","KDSI"
47.5,51,46,50,1507500,"2007-03-29","KDSI"
52.5,65,52.5,60,4341500,"2007-03-30","KDSI"
55,57.5,55,55,446000,"2007-04-02","KDSI"
52.5,57.5,50,52.5,53000,"2007-04-03","KDSI"
52.5,57.5,50,52.5,53500,"2007-04-04","KDSI"
55,55,50,50,546500,"2007-04-05","KDSI"
53.75,55,51.25,53.75,763000,"2007-04-09","KDSI"
52.5,52.5,52.5,52.5,56500,"2007-04-10","KDSI"
52.5,55,52.5,52.5,140000,"2007-04-11","KDSI"
52.5,52.5,51.25,52.5,467000,"2007-04-12","KDSI"
52.5,60,51.25,60,550000,"2007-04-13","KDSI"
60,60,60,60,2,"2007-04-16","KDSI"
55,57.5,52.5,55,99000,"2007-04-17","KDSI"
52.5,55,52.5,52.5,146500,"2007-04-18","KDSI"
53.75,53.75,52.5,53.75,100500,"2007-04-19","KDSI"
53.75,62.5,53.75,62.5,1328500,"2007-04-20","KDSI"
60,62.5,60,60,431500,"2007-04-23","KDSI"
62.5,62.5,62.5,62.5,5000,"2007-04-24","KDSI"
55,62.5,55,62.5,73000,"2007-04-25","KDSI"
62.5,67.5,62.5,67.5,32500,"2007-04-26","KDSI"
57.5,57.5,57.5,57.5,25000,"2007-04-27","KDSI"
55,55,55,55,10000,"2007-04-30","KDSI"
55,56.25,55,55,118500,"2007-05-01","KDSI"
52.5,52.5,51.25,52.5,355000,"2007-05-02","KDSI"
51.25,51.25,51.25,51.25,46500,"2007-05-03","KDSI"
51.25,55,50,50,35500,"2007-05-04","KDSI"
40,55,40,55,3000,"2007-05-07","KDSI"
53.75,53.75,53.75,53.75,1e+05,"2007-05-08","KDSI"
55,55,50,51.25,186500,"2007-05-09","KDSI"
53.75,60,53.75,57.5,935000,"2007-05-10","KDSI"
55,58.75,55,55,54000,"2007-05-11","KDSI"
55,56.25,55,55,120500,"2007-05-14","KDSI"
55,56.25,55,55,82500,"2007-05-15","KDSI"
55,55,55,55,50000,"2007-05-16","KDSI"
60,60,52.5,60,82500,"2007-05-21","KDSI"
52.5,57.5,52.5,56.25,71000,"2007-05-22","KDSI"
56.25,58.75,56.25,56.25,30000,"2007-05-23","KDSI"
57.5,60,57.5,57.5,142500,"2007-05-24","KDSI"
55,67.5,53.75,58.75,1453500,"2007-05-25","KDSI"
57.5,58.75,55,57.5,1341000,"2007-05-28","KDSI"
56.25,57.5,55,56.25,441000,"2007-05-29","KDSI"
55,58.75,55,55,794000,"2007-05-30","KDSI"
57.5,62.5,56.25,62.5,574000,"2007-05-31","KDSI"
57.5,62.5,57.5,62.5,183500,"2007-06-04","KDSI"
58.75,62.5,58.75,58.75,669000,"2007-06-05","KDSI"
60,60,57.5,60,3e+05,"2007-06-06","KDSI"
57.5,57.5,57.5,57.5,50000,"2007-06-07","KDSI"
55,55,55,55,125000,"2007-06-08","KDSI"
55,57.5,55,55,583500,"2007-06-11","KDSI"
55,56.25,55,55,110000,"2007-06-12","KDSI"
55,56.25,55,55,548500,"2007-06-13","KDSI"
56.25,62.5,55,62.5,2616000,"2007-06-14","KDSI"
63.75,63.75,58.75,58.75,1044000,"2007-06-15","KDSI"
57.5,57.5,57.5,57.5,27500,"2007-06-18","KDSI"
55,55,55,55,5500,"2007-06-19","KDSI"
56.25,56.25,55,56.25,22500,"2007-06-20","KDSI"
56.25,56.25,56.25,56.25,27500,"2007-06-21","KDSI"
56.25,60,56.25,56.25,66000,"2007-06-22","KDSI"
56.25,56.25,56.25,56.25,60000,"2007-06-25","KDSI"
56.25,56.25,56.25,56.25,36500,"2007-06-26","KDSI"
55,57.5,55,55,62500,"2007-06-27","KDSI"
50,57.5,50,57.5,21000,"2007-06-28","KDSI"
57.5,57.5,57.5,57.5,2,"2007-06-29","KDSI"
52.5,52.5,52.5,52.5,25000,"2007-07-02","KDSI"
55,57.5,53.75,55,167000,"2007-07-03","KDSI"
55,55,55,55,3,"2007-07-04","KDSI"
53.75,55,52.5,53.75,63500,"2007-07-05","KDSI"
57.5,58.75,55,57.5,709500,"2007-07-06","KDSI"
58.75,58.75,56.25,58.75,557500,"2007-07-09","KDSI"
57.5,62.5,57.5,57.5,1100000,"2007-07-10","KDSI"
58.75,61.25,58.75,58.75,655500,"2007-07-11","KDSI"
60,61.25,60,60,284000,"2007-07-12","KDSI"
60,60,58.75,60,150000,"2007-07-13","KDSI"
57.5,57.5,57.5,57.5,12500,"2007-07-16","KDSI"
57.5,57.5,57.5,57.5,3,"2007-07-17","KDSI"
55,55,55,55,2500,"2007-07-18","KDSI"
60,60,56.25,56.25,53000,"2007-07-19","KDSI"
56.25,56.25,55,56.25,255500,"2007-07-20","KDSI"
57.5,58.75,56.25,56.25,162000,"2007-07-23","KDSI"
57.5,58.75,57.5,58.75,261500,"2007-07-24","KDSI"
57.5,58.75,57.5,57.5,165000,"2007-07-25","KDSI"
58.75,62.5,57.5,62.5,890000,"2007-07-26","KDSI"
60,81.25,60,75,2855000,"2007-07-27","KDSI"
75,93.75,72.5,90,2817000,"2007-07-30","KDSI"
90,93.75,81.25,81.25,19405000,"2007-07-31","KDSI"
82.5,82.5,68.75,75,492500,"2007-08-01","KDSI"
65,77.5,65,77.5,97500,"2007-08-02","KDSI"
77.5,80,70,77.5,70000,"2007-08-03","KDSI"
68.75,73.75,68.75,70,180000,"2007-08-06","KDSI"
63.75,68.75,63.75,68.75,90000,"2007-08-07","KDSI"
68.75,72.5,67.5,68.75,105500,"2007-08-08","KDSI"
72.5,72.5,72.5,72.5,11000,"2007-08-09","KDSI"
72.5,72.5,72.5,72.5,2,"2007-08-10","KDSI"
72.5,72.5,72.5,72.5,0,"2007-08-13","KDSI"
62.5,63.75,62.5,62.5,350000,"2007-08-14","KDSI"
62.5,68.75,62.5,68.75,1065000,"2007-08-15","KDSI"
68.75,68.75,68.75,68.75,0,"2007-08-16","KDSI"
63.75,63.75,63.75,63.75,90500,"2007-08-20","KDSI"
61.25,61.25,58.75,61.25,78500,"2007-08-21","KDSI"
62.5,73.75,62.5,73.75,358000,"2007-08-22","KDSI"
71.25,77.5,58.75,61.25,10470500,"2007-08-23","KDSI"
63.75,63.75,60,63.75,171000,"2007-08-24","KDSI"
62.5,62.5,62.5,62.5,95000,"2007-08-27","KDSI"
62.5,62.5,60,62.5,160000,"2007-08-28","KDSI"
57.5,65,57.5,65,309500,"2007-08-29","KDSI"
62.5,65,61.25,62.5,97500,"2007-08-30","KDSI"
62.5,62.5,62.5,62.5,1e+06,"2007-08-31","KDSI"
62.5,62.5,62.5,62.5,6000,"2007-09-03","KDSI"
62.5,62.5,62.5,62.5,1,"2007-09-04","KDSI"
58.75,58.75,58.75,58.75,1000,"2007-09-05","KDSI"
72.5,76.25,67.5,72.5,2104500,"2007-09-06","KDSI"
73.75,73.75,73.75,73.75,2500,"2007-09-07","KDSI"
61.25,72.5,61.25,72.5,510000,"2007-09-10","KDSI"
76.25,78.75,76.25,76.25,11000,"2007-09-11","KDSI"
67.5,75,62.5,72.5,125500,"2007-09-12","KDSI"
71.25,73.75,66.25,71.25,267000,"2007-09-13","KDSI"
63.75,72.5,63.75,72.5,31500,"2007-09-14","KDSI"
72.5,72.5,72.5,72.5,2,"2007-09-17","KDSI"
68.75,71.25,65,68.75,197500,"2007-09-18","KDSI"
67.5,72.5,65,67.5,60000,"2007-09-19","KDSI"
65,65,65,65,175000,"2007-09-20","KDSI"
65,65,65,65,29500,"2007-09-21","KDSI"
66.25,67.5,66.25,67.5,330000,"2007-09-24","KDSI"
70,70,66.25,66.25,577000,"2007-09-25","KDSI"
68.75,70,67.5,67.5,241000,"2007-09-26","KDSI"
68.75,72.5,67.5,68.75,173500,"2007-09-27","KDSI"
70,75,68.75,75,567500,"2007-09-28","KDSI"
75,76.25,75,75,54000,"2007-10-01","KDSI"
75,75,75,75,0,"2007-10-02","KDSI"
68.75,87.5,68.75,87.5,2543000,"2007-10-03","KDSI"
86.25,90,76.25,81.25,9963000,"2007-10-04","KDSI"
77.5,78.75,77.5,77.5,1021500,"2007-10-05","KDSI"
71.25,72.5,71.25,71.25,50000,"2007-10-08","KDSI"
75,77.5,72.5,75,128500,"2007-10-09","KDSI"
72.5,72.5,71.25,72.5,87500,"2007-10-10","KDSI"
71.25,78.75,71.25,71.25,123000,"2007-10-11","KDSI"
71.25,72.5,71.25,71.25,287000,"2007-10-17","KDSI"
71.25,71.25,71.25,71.25,140000,"2007-10-18","KDSI"
71.25,71.25,71.25,71.25,100500,"2007-10-19","KDSI"
71.25,71.25,71.25,71.25,0,"2007-10-22","KDSI"
67.5,67.5,67.5,67.5,10000,"2007-10-23","KDSI"
68.75,68.75,68.75,68.75,2500,"2007-10-24","KDSI"
68.75,68.75,68.75,68.75,1,"2007-10-25","KDSI"
67.5,67.5,67.5,67.5,1e+05,"2007-10-26","KDSI"
67.5,70,67.5,67.5,213500,"2007-10-29","KDSI"
67.5,68.75,67.5,67.5,45000,"2007-10-30","KDSI"
73.75,78.75,71.25,78.75,99500,"2007-10-31","KDSI"
73.75,78.75,73.75,78.75,76000,"2007-11-01","KDSI"
67.5,80,67.5,80,76000,"2007-11-02","KDSI"
72.5,78.75,72.5,78.75,111000,"2007-11-05","KDSI"
77.5,80,72.5,77.5,263500,"2007-11-06","KDSI"
75,75,75,75,5000,"2007-11-07","KDSI"
75,75,72.5,75,154500,"2007-11-08","KDSI"
75,82.5,75,82.5,104000,"2007-11-09","KDSI"
75,87.5,75,87.5,488500,"2007-11-12","KDSI"
81.25,87.5,80,87.5,81000,"2007-11-13","KDSI"
78.75,82.5,78.75,78.75,82000,"2007-11-14","KDSI"
78.75,78.75,78.75,78.75,3,"2007-11-15","KDSI"
78.75,78.75,78.75,78.75,0,"2007-11-16","KDSI"
78.75,75,75,75,145000,"2007-11-19","KDSI"
75,75,75,75,25000,"2007-11-20","KDSI"
72.5,73.75,72.5,73.75,28500,"2007-11-21","KDSI"
73.75,87.5,73.75,87.5,8098000,"2007-11-22","KDSI"
90,91.25,68.75,68.75,17498500,"2007-11-23","KDSI"
68.75,70,66.25,68.75,236000,"2007-11-26","KDSI"
65,70,65,68.75,303000,"2007-11-27","KDSI"
68.75,70,67.5,68.75,147000,"2007-11-28","KDSI"
68.75,73.75,68.75,73.75,160000,"2007-11-29","KDSI"
68.75,68.75,68.75,68.75,17500,"2007-11-30","KDSI"
67.5,67.5,67.5,67.5,2000,"2007-12-03","KDSI"
67.5,68.75,67.5,67.5,39500,"2007-12-04","KDSI"
66.25,67.5,66.25,66.25,163500,"2007-12-05","KDSI"
66.25,66.25,66.25,66.25,1,"2007-12-06","KDSI"
66.25,66.25,66.25,66.25,3,"2007-12-07","KDSI"
66.25,66.25,66.25,66.25,0,"2007-12-10","KDSI"
62.5,71.25,62.5,71.25,30500,"2007-12-11","KDSI"
67.5,67.5,67.5,67.5,5000,"2007-12-12","KDSI"
67.5,68.75,67.5,67.5,50000,"2007-12-13","KDSI"
67.5,67.5,67.5,67.5,0,"2007-12-14","KDSI"
65,67.5,65,65,177500,"2007-12-17","KDSI"
65,65,65,65,0,"2007-12-18","KDSI"
65,65,65,65,75000,"2007-12-19","KDSI"
63.75,63.75,63.75,63.75,25000,"2007-12-26","KDSI"
63.75,68.75,62.5,67.5,125000,"2007-12-27","KDSI"
63.75,68.75,62.5,68.75,125500,"2007-12-28","KDSI"
68.75,68.75,68.75,68.75,0,"2007-12-31","KDSI"
71.25,71.25,71.25,71.25,500,"2008-01-02","KDSI"
71.25,71.25,71.25,71.25,2,"2008-01-03","KDSI"
71.25,71.25,71.25,71.25,2,"2008-01-04","KDSI"
63.75,63.75,62.5,63.75,10000,"2008-01-07","KDSI"
63.75,63.75,63.75,63.75,85000,"2008-01-08","KDSI"
63.75,63.75,63.75,63.75,1,"2008-01-09","KDSI"
60,60,60,60,500,"2008-01-14","KDSI"
60,60,60,60,1,"2008-01-15","KDSI"
60,60,60,60,0,"2008-01-16","KDSI"
50,53.75,50,53.75,16000,"2008-01-17","KDSI"
53.75,53.75,53.75,53.75,0,"2008-01-18","KDSI"
53.75,53.75,53.75,53.75,0,"2008-01-21","KDSI"
53.75,53.75,53.75,53.75,2,"2008-01-22","KDSI"
53.75,53.75,53.75,53.75,10000,"2008-01-23","KDSI"
53.75,53.75,53.75,53.75,0,"2008-01-24","KDSI"
53.75,53.75,53.75,53.75,0,"2008-01-25","KDSI"
53.75,53.75,53.75,53.75,1,"2008-01-28","KDSI"
50,56.25,50,53.75,309500,"2008-01-29","KDSI"
53.75,53.75,53.75,53.75,2,"2008-01-30","KDSI"
56.25,57.5,56.25,56.25,88500,"2008-01-31","KDSI"
56.25,56.25,56.25,56.25,2,"2008-02-01","KDSI"
56.25,56.25,56.25,56.25,0,"2008-02-04","KDSI"
56.25,56.25,56.25,56.25,0,"2008-02-05","KDSI"
56.25,56.25,56.25,56.25,0,"2008-02-06","KDSI"
56.25,56.25,56.25,56.25,0,"2008-02-11","KDSI"
56.25,56.25,56.25,56.25,0,"2008-02-12","KDSI"
56.25,56.25,56.25,56.25,0,"2008-02-13","KDSI"
56.25,56.25,56.25,56.25,0,"2008-02-14","KDSI"
56.25,56.25,56.25,56.25,0,"2008-02-15","KDSI"
56.25,56.25,56.25,56.25,0,"2008-02-18","KDSI"
62.5,62.5,62.5,62.5,1000,"2008-02-19","KDSI"
62.5,62.5,62.5,62.5,500,"2008-02-20","KDSI"
62.5,62.5,62.5,62.5,3,"2008-02-21","KDSI"
50,50,50,50,37500,"2008-02-22","KDSI"
50,53.75,50,53.75,316500,"2008-02-25","KDSI"
53.75,56.25,53.75,53.75,224500,"2008-02-26","KDSI"
53.75,53.75,53.75,53.75,3,"2008-02-27","KDSI"
52.5,56.25,52.5,56.25,1500,"2008-02-28","KDSI"
56.25,56.25,56.25,56.25,3,"2008-02-29","KDSI"
56.25,56.25,56.25,56.25,2,"2008-03-03","KDSI"
56.25,56.25,56.25,56.25,2,"2008-03-04","KDSI"
52.5,52.5,40,40,2500,"2008-03-05","KDSI"
42.5,42.5,42.5,42.5,5000,"2008-03-06","KDSI"
40,40,40,40,46500,"2008-03-10","KDSI"
40,40,40,40,1,"2008-03-11","KDSI"
40,40,40,40,0,"2008-03-12","KDSI"
40,40,40,40,0,"2008-03-13","KDSI"
40,40,40,40,0,"2008-03-14","KDSI"
40,40,40,40,0,"2008-03-17","KDSI"
28.75,28.75,28.75,28.75,500,"2008-03-18","KDSI"
22.75,22.75,22.75,22.75,500,"2008-03-19","KDSI"
22.75,22.75,22.75,22.75,3,"2008-03-24","KDSI"
22.75,22.75,22.75,22.75,0,"2008-03-25","KDSI"
19,23.75,19,23.75,5500,"2008-03-26","KDSI"
23.75,23.75,23.75,23.75,0,"2008-03-27","KDSI"
15.25,35.5,15.25,35.5,3500,"2008-03-28","KDSI"
35.5,35.5,35.5,35.5,0,"2008-03-31","KDSI"
35.5,42.5,36.25,40,70500,"2008-04-01","KDSI"
37.5,37.5,37.5,37.5,13500,"2008-04-02","KDSI"
27.75,27.75,27.75,27.75,500,"2008-04-03","KDSI"
27.75,27.75,27.75,27.75,0,"2008-04-04","KDSI"
27.75,27.75,27.75,27.75,0,"2008-04-07","KDSI"
37.25,37.25,37.25,37.25,15000,"2008-04-08","KDSI"
42,42.5,42,42,180500,"2008-04-09","KDSI"
40,40,40,40,10000,"2008-04-10","KDSI"
40,40,40,40,2,"2008-04-11","KDSI"
39.75,40.75,39.75,39.75,253000,"2008-04-14","KDSI"
39.75,39.75,39.75,39.75,2,"2008-04-15","KDSI"
50,50,50,50,500,"2008-04-16","KDSI"
50,50,50,50,0,"2008-04-17","KDSI"
50,50,50,50,2,"2008-04-18","KDSI"
50,50,50,50,2,"2008-04-21","KDSI"
50,50,50,50,0,"2008-04-22","KDSI"
55,55,55,55,5000,"2008-04-23","KDSI"
50,50,50,50,8500,"2008-04-24","KDSI"
37.5,41.25,37.5,41.25,6000,"2008-04-25","KDSI"
41.25,41.25,41.25,41.25,2,"2008-04-28","KDSI"
41.25,41.25,41.25,41.25,0,"2008-04-29","KDSI"
43.75,43.75,42.5,42.5,30000,"2008-04-30","KDSI"
50,50,50,50,0,"2008-05-05","KDSI"
50,50,50,50,0,"2008-05-06","KDSI"
50,50,50,50,0,"2008-05-07","KDSI"
37.5,50,37.5,50,14000,"2008-05-08","KDSI"
50,50,50,50,0,"2008-05-09","KDSI"
48.75,48.75,48.75,48.75,1000,"2008-05-12","KDSI"
48.75,48.75,48.75,48.75,0,"2008-05-13","KDSI"
50,50,50,50,5000,"2008-05-14","KDSI"
50,50,45,50,41500,"2008-05-15","KDSI"
51.25,51.25,51.25,51.25,15000,"2008-05-16","KDSI"
50,50,50,50,10000,"2008-05-21","KDSI"
53.75,53.75,50,50,261500,"2008-05-22","KDSI"
53.75,60,53.75,53.75,90000,"2008-05-23","KDSI"
53.75,53.75,53.75,53.75,0,"2008-05-26","KDSI"
53.75,53.75,53.75,53.75,0,"2008-05-27","KDSI"
50,50,50,50,5000,"2008-05-28","KDSI"
51.25,51.25,51.25,51.25,4500,"2008-05-29","KDSI"
51.25,51.25,51.25,51.25,0,"2008-05-30","KDSI"
51.25,51.25,51.25,51.25,0,"2008-06-02","KDSI"
51.25,51.25,50,51.25,75000,"2008-06-03","KDSI"
51.25,51.25,51.25,51.25,25000,"2008-06-04","KDSI"
53.75,53.75,53.75,53.75,1000,"2008-06-05","KDSI"
53.75,53.75,53.75,53.75,25000,"2008-06-06","KDSI"
53.75,53.75,53.75,53.75,2,"2008-06-09","KDSI"
51.25,55,51.25,55,50500,"2008-06-10","KDSI"
55,55,55,55,1,"2008-06-11","KDSI"
55,55,55,55,1,"2008-06-12","KDSI"
53.75,56.25,53.75,56.25,870000,"2008-06-13","KDSI"
58.75,67.5,58.75,58.75,180500,"2008-06-16","KDSI"
67.5,67.5,60,60,809000,"2008-06-17","KDSI"
60,61.25,57.5,60,686000,"2008-06-18","KDSI"
60,60,57.5,60,20500,"2008-06-19","KDSI"
60,60,58.75,60,110000,"2008-06-20","KDSI"
60,60,60,60,2,"2008-06-23","KDSI"
60,60,60,60,6500,"2008-06-24","KDSI"
56.25,56.25,55,56.25,87500,"2008-06-25","KDSI"
57.5,57.5,56.25,57.5,72500,"2008-06-26","KDSI"
56.25,56.25,55,56.25,153500,"2008-06-27","KDSI"
56.25,56.25,56.25,56.25,0,"2008-06-30","KDSI"
56.25,56.25,56.25,56.25,500,"2008-07-01","KDSI"
58.75,65,58.75,65,27000,"2008-07-02","KDSI"
65,65,56.25,65,1056000,"2008-07-03","KDSI"
66.25,76.25,66.25,76.25,1180500,"2008-07-04","KDSI"
76.25,87.5,73.75,83.75,5166000,"2008-07-07","KDSI"
82.5,100,77.5,90,71586000,"2008-07-08","KDSI"
87.5,93.75,85,87.5,31023500,"2008-07-09","KDSI"
85,86.25,83.75,85,1551500,"2008-07-10","KDSI"
83.75,85,83.75,83.75,707500,"2008-07-11","KDSI"
83.75,83.75,82.5,83.75,256500,"2008-07-14","KDSI"
83.75,85,83.75,83.75,560000,"2008-07-15","KDSI"
80,83.75,80,80,372500,"2008-07-16","KDSI"
77.5,78.75,70,77.5,268500,"2008-07-17","KDSI"
76.25,76.25,70,76.25,835000,"2008-07-18","KDSI"
77.5,85,76.25,85,10502500,"2008-07-21","KDSI"
82.5,87.5,81.25,82.5,38342500,"2008-07-22","KDSI"
83.75,90,73.75,75,47498000,"2008-07-23","KDSI"
76.25,77.5,72.5,76.25,24014000,"2008-07-24","KDSI"
76.25,78.75,72.5,76.25,24853000,"2008-07-25","KDSI"
77.5,77.5,72.5,72.5,797500,"2008-07-28","KDSI"
73.75,73.75,67.5,70,2468500,"2008-07-29","KDSI"
67.5,70,67.5,67.5,148500,"2008-07-31","KDSI"
62.5,66.25,61.25,62.5,542500,"2008-08-01","KDSI"
60,65,58.75,60,3e+05,"2008-08-04","KDSI"
56.25,58.75,52.5,56.25,358000,"2008-08-05","KDSI"
56.25,61.25,55,56.25,558000,"2008-08-06","KDSI"
56.25,57.5,53.75,56.25,85500,"2008-08-07","KDSI"
53.75,56.25,53.75,53.75,625500,"2008-08-08","KDSI"
50,51.25,48.75,50,384500,"2008-08-11","KDSI"
48.75,48.75,43.75,43.75,352500,"2008-08-12","KDSI"
43.75,50,43.75,50,36500,"2008-08-13","KDSI"
46.25,50,45,46.25,3500,"2008-08-14","KDSI"
43.75,46,43.75,43.75,171500,"2008-08-15","KDSI"
48.75,48.75,37.75,37.75,1507500,"2008-08-19","KDSI"
39.25,39.25,39.25,39.25,5000,"2008-08-20","KDSI"
39.25,39.25,39.25,39.25,2,"2008-08-21","KDSI"
43.75,43.75,40,40,197500,"2008-08-22","KDSI"
40,40,40,40,3,"2008-08-25","KDSI"
41.75,43.75,40,41.75,209500,"2008-08-26","KDSI"
42.5,42.5,42,42.5,40500,"2008-08-27","KDSI"
42.75,50,42.75,50,371500,"2008-08-28","KDSI"
50,52.5,48.75,50,783500,"2008-08-29","KDSI"
50,50,50,50,190500,"2008-09-01","KDSI"
50,52.5,50,50,30000,"2008-09-02","KDSI"
47.5,47.5,47.5,47.5,70000,"2008-09-03","KDSI"
46.25,46.25,46.25,46.25,18500,"2008-09-04","KDSI"
45,46.25,45,45,1000,"2008-09-05","KDSI"
41.25,42.75,41.25,41.25,105000,"2008-09-08","KDSI"
40,41.25,40,40,192500,"2008-09-09","KDSI"
36.25,37.5,36.25,36.25,90000,"2008-09-10","KDSI"
37.5,40,37.5,40,68500,"2008-09-11","KDSI"
37.5,38.75,36.25,37.5,336500,"2008-09-12","KDSI"
31.25,32.5,31.25,31.25,1e+05,"2008-09-15","KDSI"
31.25,31.25,31.25,31.25,28000,"2008-09-16","KDSI"
29.25,35,29.25,35,28500,"2008-09-17","KDSI"
35,35,35,35,2,"2008-09-18","KDSI"
34.5,35,34.5,34.5,66500,"2008-09-19","KDSI"
32.75,33.25,32.5,32.75,445500,"2008-09-22","KDSI"
33.75,33.75,32.5,33.75,53000,"2008-09-23","KDSI"
33.25,33.25,33.25,33.25,10000,"2008-09-24","KDSI"
33.75,33.75,33.75,33.75,500,"2008-09-25","KDSI"
32.75,33,32.5,32.75,53000,"2008-09-26","KDSI"
31.75,31.75,27.5,27.5,515500,"2008-10-06","KDSI"
27.5,30.25,27.5,30,302500,"2008-10-07","KDSI"
30,30,30,30,2,"2008-10-08","KDSI"
30,30,30,30,0,"2008-10-09","KDSI"
30,30,30,30,0,"2008-10-10","KDSI"
30,30,30,30,0,"2008-10-13","KDSI"
30,30,27,27.5,180000,"2008-10-14","KDSI"
24.75,25.25,24.75,24.75,541000,"2008-10-15","KDSI"
24.5,26,24.5,26,622500,"2008-10-16","KDSI"
26,26,23.5,24.5,137000,"2008-10-17","KDSI"
22.5,25,22.25,22.5,151500,"2008-10-20","KDSI"
24.75,24.75,20.75,20.75,71000,"2008-10-21","KDSI"
20.75,22.25,20.75,22.25,35000,"2008-10-22","KDSI"
22.25,22.25,22.25,22.25,3,"2008-10-23","KDSI"
22,22.25,22,22.25,12000,"2008-10-24","KDSI"
22.25,22.25,22.25,22.25,0,"2008-10-27","KDSI"
20.25,20.5,20.25,20.25,63000,"2008-10-28","KDSI"
20.25,20.25,18.25,18.5,272500,"2008-10-29","KDSI"
20.25,20.25,18.75,20.25,63500,"2008-10-30","KDSI"
20.25,20.25,20.25,20.25,5000,"2008-10-31","KDSI"
20.25,20.25,20.25,20.25,5000,"2008-11-03","KDSI"
20,20,20,20,1000,"2008-11-04","KDSI"
20,20,20,20,2,"2008-11-05","KDSI"
20,20,20,20,12500,"2008-11-06","KDSI"
19.5,19.5,19.5,19.5,19500,"2008-11-07","KDSI"
19.5,19.5,19.5,19.5,0,"2008-11-10","KDSI"
18,18,18,18,15000,"2008-11-11","KDSI"
17.75,17.75,17.75,17.75,26500,"2008-11-12","KDSI"
16.25,17.25,16.25,17.25,104000,"2008-11-13","KDSI"
17.25,17.25,17.25,17.25,1,"2008-11-14","KDSI"
16,17,15.75,17,59000,"2008-11-17","KDSI"
16.25,16.25,16.25,16.25,436000,"2008-11-18","KDSI"
18.25,18.75,16.5,16.5,50000,"2008-11-19","KDSI"
15.5,15.5,15,15.5,150000,"2008-11-20","KDSI"
15.5,15.75,15.5,15.5,79000,"2008-11-21","KDSI"
16.25,16.25,16.25,16.25,29000,"2008-11-24","KDSI"
16.25,16.25,16.25,16.25,2,"2008-11-25","KDSI"
16.25,16.25,16.25,16.25,2,"2008-11-26","KDSI"
16.25,16.25,16.25,16.25,101000,"2008-11-27","KDSI"
16.25,16.25,16.25,16.25,0,"2008-11-28","KDSI"
15,16.25,15,16.25,32500,"2008-12-01","KDSI"
16.25,16.25,16.25,16.25,1,"2008-12-02","KDSI"
16.25,16.25,16,16.25,112000,"2008-12-03","KDSI"
15,15,15,15,90000,"2008-12-04","KDSI"
15,15,15,15,41500,"2008-12-05","KDSI"
16.75,17.75,15,15,131000,"2008-12-09","KDSI"
15,15,15,15,2,"2008-12-10","KDSI"
16,16,15.75,16,15000,"2008-12-11","KDSI"
16,16,16,16,2,"2008-12-12","KDSI"
16.25,16.25,16,16.25,20000,"2008-12-15","KDSI"
16.25,19.5,16.25,19.5,875500,"2008-12-16","KDSI"
22.25,23.25,19.5,22.25,454000,"2008-12-17","KDSI"
21.5,22.5,20.75,21.5,155000,"2008-12-18","KDSI"
21.5,22.5,21.5,21.5,49500,"2008-12-19","KDSI"
20.5,20.75,20.5,20.5,25000,"2008-12-22","KDSI"
20.5,20.5,20.5,20.5,0,"2008-12-23","KDSI"
18.75,18.75,18.75,18.75,56500,"2008-12-24","KDSI"
21.5,24.5,21.5,24.5,116500,"2008-12-30","KDSI"
24.5,24.5,24.5,24.5,0,"2008-12-31","KDSI"
24.5,24.5,24.5,24.5,0,"2009-01-05","KDSI"
22.5,24.5,22.5,24.5,76000,"2009-01-06","KDSI"
22.5,23.75,22.5,22.5,160000,"2009-01-07","KDSI"
20.25,20.25,20.25,20.25,500,"2009-01-08","KDSI"
20.25,20.25,20.25,20.25,0,"2009-01-09","KDSI"
20.25,20.25,20.25,20.25,1,"2009-01-12","KDSI"
20.25,20.25,20.25,20.25,0,"2009-01-13","KDSI"
20.25,20.25,20.25,20.25,0,"2009-01-14","KDSI"
20.25,20.25,20.25,20.25,0,"2009-01-15","KDSI"
20.25,20.25,20.25,20.25,0,"2009-01-16","KDSI"
17.5,18.75,17.5,18.75,70000,"2009-01-19","KDSI"
18.75,18.75,18.75,18.75,2,"2009-01-20","KDSI"
18.75,18.75,18.75,18.75,0,"2009-01-21","KDSI"
18.75,18.75,18.75,18.75,0,"2009-01-22","KDSI"
18.75,18.75,18.75,18.75,0,"2009-01-23","KDSI"
18.75,18.75,18.75,18.75,2,"2009-01-27","KDSI"
18.75,18.75,18.75,18.75,2,"2009-01-28","KDSI"
18.75,18.75,18.75,18.75,0,"2009-01-29","KDSI"
25,25,25,25,500,"2009-01-30","KDSI"
25,25,25,25,2,"2009-02-02","KDSI"
25,25,25,25,500,"2009-02-03","KDSI"
25,25,25,25,2,"2009-02-04","KDSI"
25,25,25,25,2,"2009-02-05","KDSI"
27.5,27.5,27.5,27.5,500,"2009-02-06","KDSI"
27.5,27.5,27.5,27.5,0,"2009-02-09","KDSI"
27.5,27.5,27.5,27.5,0,"2009-02-10","KDSI"
27.5,27.5,27.5,27.5,0,"2009-02-11","KDSI"
27.5,27.5,27.5,27.5,0,"2009-02-12","KDSI"
27.5,27.5,27.5,27.5,0,"2009-02-13","KDSI"
27.5,27.5,27.5,27.5,0,"2009-02-16","KDSI"
27.5,27.5,27.5,27.5,2,"2009-02-17","KDSI"
27.5,27.5,27.5,27.5,0,"2009-02-18","KDSI"
27.5,27.5,27.5,27.5,0,"2009-02-19","KDSI"
27.5,27.5,27.5,27.5,0,"2009-02-20","KDSI"
27.5,27.5,27.5,27.5,0,"2009-02-23","KDSI"
27.5,27.5,27.5,27.5,0,"2009-02-24","KDSI"
19.25,20,19,19.25,354500,"2009-02-25","KDSI"
19.5,19.5,19.25,19.5,112000,"2009-02-26","KDSI"
19.5,19.5,19.5,19.5,1,"2009-02-27","KDSI"
19.5,19.5,19.5,19.5,1,"2009-03-02","KDSI"
19.5,19.5,19,19.5,11000,"2009-03-03","KDSI"
19.5,19.5,19.5,19.5,2,"2009-03-04","KDSI"
19.5,19.5,19.5,19.5,1,"2009-03-05","KDSI"
19.5,19.5,19.5,19.5,1,"2009-03-06","KDSI"
19.5,19.5,19.5,19.5,1,"2009-03-10","KDSI"
19.5,19.5,19.5,19.5,1,"2009-03-11","KDSI"
18.75,18.75,18.75,18.75,2e+05,"2009-03-12","KDSI"
18.75,18.75,18.75,18.75,1,"2009-03-13","KDSI"
18.75,19,18.75,18.75,10500,"2009-03-16","KDSI"
18.75,18.75,18.75,18.75,1,"2009-03-17","KDSI"
21,22.25,21,22.25,33500,"2009-03-18","KDSI"
21.25,24.75,21.25,23.75,365500,"2009-03-19","KDSI"
24,30,23.75,29.5,385500,"2009-03-20","KDSI"
28,28,27.5,28,63000,"2009-03-23","KDSI"
29,29.25,28,29,197500,"2009-03-24","KDSI"
28.75,28.75,28.75,28.75,1e+05,"2009-03-25","KDSI"
28.75,32.5,28.75,32.5,1347500,"2009-03-27","KDSI"
32.5,32.5,31.5,32.5,284500,"2009-03-30","KDSI"
33.75,33.75,33,33.75,50000,"2009-03-31","KDSI"
33.75,33.75,33.75,33.75,5000,"2009-04-01","KDSI"
32.75,34.75,32.75,34.5,38500,"2009-04-02","KDSI"
33.5,37.5,33.5,36.5,488000,"2009-04-03","KDSI"
38.5,41.25,30,30.25,16018000,"2009-04-06","KDSI"
30.25,31,30,30.25,432500,"2009-04-07","KDSI"
29.5,29.5,28,29.5,86500,"2009-04-08","KDSI"
29.5,29.5,29.5,29.5,0,"2009-04-09","KDSI"
27.5,29,27.5,29,47000,"2009-04-13","KDSI"
29,32,29,32,23500,"2009-04-14","KDSI"
30,31.5,29.5,30,25500,"2009-04-15","KDSI"
29.75,30.5,28.75,29.75,67000,"2009-04-16","KDSI"
28.5,28.5,28.5,28.5,1000,"2009-04-17","KDSI"
28,31,27.5,28,68500,"2009-04-20","KDSI"
26.75,26.75,26.25,26.75,6307500,"2009-04-22","KDSI"
27.5,31.5,26.75,27.5,8000,"2009-04-23","KDSI"
26.5,28.5,26.5,28.25,107000,"2009-04-24","KDSI"
30,32,30,32,601000,"2009-04-27","KDSI"
31.25,32.5,31.25,31.25,148000,"2009-04-28","KDSI"
31.25,31.25,31.25,31.25,2,"2009-04-29","KDSI"
31.25,31.25,31.25,31.25,50000,"2009-04-30","KDSI"
31.5,31.5,31.25,31.5,200500,"2009-05-01","KDSI"
29.25,32.25,29,32,196000,"2009-05-04","KDSI"
31.75,32,27.5,31.75,173500,"2009-05-05","KDSI"
31.75,31.75,31.75,31.75,2,"2009-05-06","KDSI"
29.25,29.25,29.25,29.25,128500,"2009-05-07","KDSI"
30,31.25,30,30,296000,"2009-05-08","KDSI"
30.75,30.75,30,30.75,34500,"2009-05-11","KDSI"
30,30.25,30,30,4379000,"2009-05-12","KDSI"
32.5,32.5,31.25,32.5,161500,"2009-05-13","KDSI"
30.25,32,30.25,32,85500,"2009-05-14","KDSI"
33.5,33.5,30,30,70500,"2009-05-15","KDSI"
29,30,27.75,29,23500,"2009-05-18","KDSI"
29.25,30.75,28.75,29.25,13500,"2009-05-19","KDSI"
29.5,29.5,29,29.5,5500,"2009-05-20","KDSI"
29.5,29.5,29.5,29.5,0,"2009-05-21","KDSI"
27.5,31.25,27.5,31.25,2500,"2009-05-22","KDSI"
29.5,31.5,28.75,29.5,60500,"2009-05-25","KDSI"
30.5,31.25,30.5,30.5,4280000,"2009-05-26","KDSI"
31.25,32.25,31,31.25,201500,"2009-05-27","KDSI"
31.25,31.25,31.25,31.25,3,"2009-05-28","KDSI"
29.5,29.5,29.5,29.5,10000,"2009-05-29","KDSI"
30,30,29.75,30,6000,"2009-06-01","KDSI"
30.25,30.25,30.25,30.25,14500,"2009-06-02","KDSI"
33.75,34.75,32.25,33.75,88500,"2009-06-03","KDSI"
33.75,34.25,33.75,33.75,162000,"2009-06-04","KDSI"
35,35,33.5,35,92500,"2009-06-05","KDSI"
38.75,38.75,38.75,38.75,35000,"2009-06-08","KDSI"
33.75,35.75,33.75,33.75,62500,"2009-06-09","KDSI"
32.5,36.25,32.5,34.75,139500,"2009-06-10","KDSI"
35.5,35.75,35.25,35.5,135500,"2009-06-11","KDSI"
37.5,38.75,34.75,35.5,174000,"2009-06-12","KDSI"
36.25,39.75,36.25,39.75,262000,"2009-06-15","KDSI"
36.25,36.25,36.25,36.25,1500,"2009-06-16","KDSI"
37.5,37.5,37.5,37.5,112500,"2009-06-17","KDSI"
36,36.25,36,36,77000,"2009-06-18","KDSI"
36,36,36,36,3,"2009-06-19","KDSI"
36,36,36,36,1,"2009-06-22","KDSI"
33.75,38.75,33.75,38.75,106500,"2009-06-23","KDSI"
35,35,35,35,40000,"2009-06-24","KDSI"
35,36.25,35,35,26000,"2009-06-25","KDSI"
34,34,34,34,5000,"2009-06-26","KDSI"
33.75,34,33.75,33.75,113000,"2009-06-29","KDSI"
33.75,33.75,33.75,33.75,1,"2009-06-30","KDSI"
35,35,35,35,25000,"2009-07-01","KDSI"
35,35,35,35,0,"2009-07-02","KDSI"
33.75,34.5,33.75,33.75,301000,"2009-07-03","KDSI"
34.25,38.5,34.25,37.5,465500,"2009-07-06","KDSI"
35.5,35.5,35,35.5,55000,"2009-07-07","KDSI"
35.5,35.5,35.5,35.5,0,"2009-07-08","KDSI"
37.75,37.75,35.5,35.5,106000,"2009-07-09","KDSI"
35,35,35,35,50000,"2009-07-10","KDSI"
34.25,34.25,34.25,34.25,17500,"2009-07-13","KDSI"
32.5,32.5,32.5,32.5,5000,"2009-07-14","KDSI"
33,33,33,33,5000,"2009-07-15","KDSI"
36,36,36,36,1000,"2009-07-16","KDSI"
36,36,36,36,2,"2009-07-17","KDSI"
36,36,36,36,0,"2009-07-20","KDSI"
34,34,34,34,10000,"2009-07-21","KDSI"
34,34,34,34,0,"2009-07-22","KDSI"
34,34,34,34,3,"2009-07-23","KDSI"
34.25,34.25,34.25,34.25,13500,"2009-07-24","KDSI"
34.75,34.75,34.75,34.75,17500,"2009-07-27","KDSI"
35,35,35,35,10000,"2009-07-28","KDSI"
35,35,35,35,3,"2009-07-29","KDSI"
36.25,36.25,35,36.25,234000,"2009-07-30","KDSI"
38.5,40,37.5,38.5,535000,"2009-07-31","KDSI"
38.5,42.25,38.5,41.75,1328500,"2009-08-03","KDSI"
41.5,43.25,41,41.5,525500,"2009-08-04","KDSI"
41,41.25,41,41,95000,"2009-08-05","KDSI"
42.25,42.25,40.75,42.25,127500,"2009-08-06","KDSI"
42.25,42.25,42.25,42.25,3,"2009-08-07","KDSI"
42.75,44.75,41.25,42.75,233500,"2009-08-10","KDSI"
42.25,42.25,42.25,42.25,125000,"2009-08-11","KDSI"
41.5,43.5,41.25,43.5,88500,"2009-08-12","KDSI"
43.5,43.5,43.5,43.5,3,"2009-08-13","KDSI"
41.75,41.75,41.75,41.75,2500,"2009-08-14","KDSI"
42.75,42.75,41.25,42.75,50000,"2009-08-18","KDSI"
42.25,42.5,40.75,42.25,245000,"2009-08-19","KDSI"
42.5,50,42.5,48.25,415000,"2009-08-20","KDSI"
50,50,45,47,387000,"2009-08-21","KDSI"
47,47,47,47,2,"2009-08-24","KDSI"
47,47,47,47,2,"2009-08-25","KDSI"
47.5,47.5,47,47.5,221000,"2009-08-26","KDSI"
47.5,47.5,47.5,47.5,2,"2009-08-27","KDSI"
48.25,48.75,43.75,48.25,172000,"2009-08-28","KDSI"
48.25,48.25,48.25,48.25,2,"2009-08-31","KDSI"
48,48,48,48,500,"2009-09-01","KDSI"
45,45,42.25,42.5,444500,"2009-09-02","KDSI"
41.5,41.5,41.5,41.5,25000,"2009-09-03","KDSI"
42,42,42,42,25000,"2009-09-04","KDSI"
43.75,43.75,43.75,43.75,25000,"2009-09-07","KDSI"
43.75,45,43.5,43.75,35000,"2009-09-08","KDSI"
42.5,42.5,42.5,42.5,25000,"2009-09-09","KDSI"
44.75,45,44.75,44.75,20000,"2009-09-10","KDSI"
43,44.5,43,43,11000,"2009-09-11","KDSI"
44.75,44.75,42.25,44.75,2000,"2009-09-14","KDSI"
44.75,44.75,44.75,44.75,2,"2009-09-15","KDSI"
42.5,42.75,42.5,42.5,53500,"2009-09-16","KDSI"
42.75,42.75,42.75,42.75,51000,"2009-09-17","KDSI"
41.25,41.25,41.25,41.25,1e+05,"2009-09-24","KDSI"
41.25,41.25,41.25,41.25,25000,"2009-09-25","KDSI"
41.5,41.5,41.5,41.5,40000,"2009-09-28","KDSI"
41.5,41.5,41.5,41.5,2,"2009-09-29","KDSI"
41.75,43.5,41.75,41.75,1000,"2009-09-30","KDSI"
43,43,43,43,6500,"2009-10-01","KDSI"
43,43,43,43,3,"2009-10-02","KDSI"
43.5,43.5,43.5,43.5,500,"2009-10-05","KDSI"
43.5,43.5,43.5,43.5,2,"2009-10-06","KDSI"
41.5,44.75,41.5,44.75,2000,"2009-10-07","KDSI"
42,42,42,42,25000,"2009-10-08","KDSI"
41.75,41.75,41.5,41.75,25500,"2009-10-09","KDSI"
41.5,43.25,41.5,41.5,89500,"2009-10-12","KDSI"
43.25,43.25,41.75,43.25,2000,"2009-10-13","KDSI"
43.5,43.75,42.5,43.5,37500,"2009-10-14","KDSI"
44.25,44.5,42.5,44.25,34500,"2009-10-15","KDSI"
44.25,44.25,44.25,44.25,3,"2009-10-16","KDSI"
44.25,44.25,44.25,44.25,3,"2009-10-19","KDSI"
45.75,45.75,44,45.75,51000,"2009-10-20","KDSI"
45.75,45.75,45.75,45.75,2,"2009-10-21","KDSI"
42.5,43.75,42.5,42.5,58500,"2009-10-22","KDSI"
42.5,42.5,42.5,42.5,1,"2009-10-23","KDSI"
42.5,42.5,42.5,42.5,3,"2009-10-26","KDSI"
42.5,42.5,42.5,42.5,3,"2009-10-27","KDSI"
41.5,41.5,41.25,41.5,88500,"2009-10-28","KDSI"
40,40,40,40,150000,"2009-10-29","KDSI"
40,40,40,40,50000,"2009-10-30","KDSI"
39.5,40,39.5,39.5,25000,"2009-11-02","KDSI"
36.75,36.75,36.75,36.75,7500,"2009-11-03","KDSI"
36.5,38.75,36.5,38.75,20000,"2009-11-04","KDSI"
38.75,38.75,38.75,38.75,7500,"2009-11-05","KDSI"
38.75,38.75,38.75,38.75,1,"2009-11-06","KDSI"
38.75,38.75,38.75,38.75,25000,"2009-11-09","KDSI"
38.75,38.75,38.75,38.75,1,"2009-11-10","KDSI"
38.75,38.75,38.75,38.75,2,"2009-11-11","KDSI"
38.75,38.75,38.75,38.75,2000,"2009-11-12","KDSI"
38.75,38.75,38.75,38.75,1,"2009-11-13","KDSI"
38.75,38.75,38.75,38.75,1,"2009-11-16","KDSI"
39,41.25,37.75,39,26000,"2009-11-17","KDSI"
39,41,39,41,2000,"2009-11-18","KDSI"
41,41,39,41,51000,"2009-11-19","KDSI"
41.25,41.25,41.25,41.25,25000,"2009-11-20","KDSI"
39,39,39,39,25000,"2009-11-23","KDSI"
39,41,39,41,2000,"2009-11-24","KDSI"
41,41,41,41,2,"2009-11-25","KDSI"
41,41,41,41,2,"2009-11-26","KDSI"
38.75,38.75,38.75,38.75,1e+05,"2009-11-30","KDSI"
38.75,38.75,38.75,38.75,2,"2009-12-01","KDSI"
38.75,38.75,38.75,38.75,0,"2009-12-02","KDSI"
38.75,40.75,38.75,40.75,1000,"2009-12-03","KDSI"
40.75,40.75,40.75,40.75,0,"2009-12-04","KDSI"
40.75,40.75,38.75,40.75,0,"2009-12-07","KDSI"
40,40,40,40,8e+05,"2009-12-08","KDSI"
41,41,40,41,1000,"2009-12-09","KDSI"
40,42.5,40,42.5,30000,"2009-12-10","KDSI"
42.5,42.5,42.5,42.5,2,"2009-12-11","KDSI"
42.5,42.5,41.25,42.5,127500,"2009-12-14","KDSI"
43.5,43.75,42.25,43.5,260000,"2009-12-15","KDSI"
43.5,43.5,43.5,43.5,2,"2009-12-16","KDSI"
44.75,44.75,43.5,44.75,1000,"2009-12-17","KDSI"
44.75,44.75,44.75,44.75,0,"2009-12-21","KDSI"
44.75,44.75,44.75,44.75,2,"2009-12-22","KDSI"
44.75,44.75,44.75,44.75,2,"2009-12-23","KDSI"
42.25,43.5,41.25,41.25,26000,"2009-12-28","KDSI"
40,40,40,40,1e+05,"2009-12-29","KDSI"
38.75,40,38.75,38.75,75000,"2009-12-30","KDSI"
42.5,42.5,41.25,42.5,103500,"2010-01-04","KDSI"
42.5,42.5,42.5,42.5,2,"2010-01-05","KDSI"
42.5,42.5,42.5,42.5,2,"2010-01-06","KDSI"
42.5,42.5,42.5,42.5,2,"2010-01-07","KDSI"
42.5,42.5,42.5,42.5,2,"2010-01-08","KDSI"
42.5,42.5,42.5,42.5,2,"2010-01-11","KDSI"
42.5,42.5,42.5,42.5,1,"2010-01-12","KDSI"
42.5,42.5,42.5,42.5,0,"2010-01-13","KDSI"
40,40,40,40,35000,"2010-01-14","KDSI"
40,40,40,40,1,"2010-01-15","KDSI"
40,40,40,40,0,"2010-01-18","KDSI"
41.25,41.75,41,41.25,270500,"2010-01-19","KDSI"
41.25,41.25,41.25,41.25,1,"2010-01-20","KDSI"
41.25,41.25,41.25,41.25,18000,"2010-01-21","KDSI"
41.25,41.25,41.25,41.25,3,"2010-01-22","KDSI"
41.25,41.25,41.25,41.25,0,"2010-01-25","KDSI"
43.75,43.75,42.5,43.75,271000,"2010-01-26","KDSI"
43.75,43.75,43.75,43.75,2,"2010-01-27","KDSI"
43.75,43.75,43.75,43.75,2,"2010-01-28","KDSI"
39.25,41.25,39.25,39.25,12500,"2010-01-29","KDSI"
39.25,39.25,39.25,39.25,10000,"2010-02-01","KDSI"
39.5,39.5,39.5,39.5,5000,"2010-02-02","KDSI"
39.25,39.75,39.25,39.25,57500,"2010-02-03","KDSI"
39.25,39.25,39.25,39.25,3,"2010-02-04","KDSI"
39.25,39.25,39.25,39.25,57500,"2010-02-05","KDSI"
39.25,39.25,39.25,39.25,57500,"2010-02-08","KDSI"
37.5,37.5,37.5,37.5,50000,"2010-02-09","KDSI"
37.5,37.5,37.5,37.5,50000,"2010-02-10","KDSI"
36.25,36.25,36.25,36.25,1500,"2010-02-11","KDSI"
36.75,36.75,36.75,36.75,2500,"2010-02-12","KDSI"
36.75,36.75,36.75,36.75,2500,"2010-02-15","KDSI"
38.25,38.25,38.25,38.25,5000,"2010-02-16","KDSI"
38.25,38.25,38.25,38.25,5000,"2010-02-17","KDSI"
38.25,38.25,38.25,38.25,5000,"2010-02-18","KDSI"
38.25,38.25,38.25,38.25,5000,"2010-02-19","KDSI"
27.5,27.75,27.5,27.5,250000,"2010-02-22","KDSI"
27.5,27.5,27.5,27.5,250000,"2010-02-23","KDSI"
30.25,30.25,30,30.25,1500,"2010-02-24","KDSI"
37.75,37.75,32.5,37.75,2000,"2010-02-25","KDSI"
37.75,37.75,37.75,37.75,2000,"2010-03-01","KDSI"
32.5,32.75,32.5,32.5,47500,"2010-03-02","KDSI"
35.5,35.5,34,35.5,9500,"2010-03-03","KDSI"
35.5,35.5,35.5,35.5,9500,"2010-03-04","KDSI"
35.5,35.5,35.5,35.5,9500,"2010-03-05","KDSI"
37.5,37.75,37.5,37.5,341500,"2010-03-08","KDSI"
37.5,37.5,37.5,37.5,341500,"2010-03-09","KDSI"
39.25,39.25,37.5,39.25,16000,"2010-03-10","KDSI"
38.75,41,38,38.75,1012000,"2010-03-11","KDSI"
39.5,39.5,38.75,39.5,1159000,"2010-03-12","KDSI"
38.75,40,38.75,38.75,768500,"2010-03-15","KDSI"
39.25,41.25,39.25,39.25,302500,"2010-03-17","KDSI"
40,41,40,40,457000,"2010-03-18","KDSI"
40,41.25,40,40,723000,"2010-03-19","KDSI"
40.25,40.25,40.25,40.25,25000,"2010-03-22","KDSI"
40,41,40,40,1227500,"2010-03-23","KDSI"
40,40,40,40,1227500,"2010-03-24","KDSI"
40,40,40,40,1050000,"2010-03-25","KDSI"
39.25,41,39.25,39.25,1225000,"2010-03-26","KDSI"
40,40,40,40,1101000,"2010-03-29","KDSI"
40,40,40,40,1300000,"2010-03-30","KDSI"
53.75,53.75,41,53.75,60028500,"2010-03-31","KDSI"
47.25,61.25,46.5,47.25,114190500,"2010-04-01","KDSI"
44.5,47.25,43,44.5,2374500,"2010-04-05","KDSI"
45.5,47,44.25,45.5,1297500,"2010-04-06","KDSI"
45.5,46.25,45.5,45.5,682000,"2010-04-07","KDSI"
45.75,45.75,45.5,45.75,241500,"2010-04-08","KDSI"
47,47,45.75,47,182500,"2010-04-09","KDSI"
46.5,47,46,46.5,125000,"2010-04-12","KDSI"
48.25,49,45.75,48.25,1329500,"2010-04-13","KDSI"
48.5,49,48,48.5,178500,"2010-04-14","KDSI"
50,51.25,48.75,50,2839500,"2010-04-15","KDSI"
50,51.25,50,50,688500,"2010-04-16","KDSI"
50,52.5,50,50,574500,"2010-04-19","KDSI"
50,50,50,50,45000,"2010-04-20","KDSI"
51.25,51.25,50,51.25,102500,"2010-04-21","KDSI"
51.25,51.25,50,51.25,351000,"2010-04-22","KDSI"
50,51.25,50,50,320500,"2010-04-23","KDSI"
51.25,51.25,50,51.25,866500,"2010-04-26","KDSI"
50,51.25,50,50,71500,"2010-04-27","KDSI"
51.25,51.25,50,51.25,142000,"2010-04-28","KDSI"
50,51.25,50,50,172500,"2010-04-29","KDSI"
50,50,50,50,50000,"2010-04-30","KDSI"
50,51.25,50,50,86000,"2010-05-03","KDSI"
50,50,50,50,656500,"2010-05-04","KDSI"
51.25,52.5,50,51.25,3234000,"2010-05-05","KDSI"
52.5,52.5,51.25,52.5,711000,"2010-05-06","KDSI"
51.25,51.25,50,51.25,220500,"2010-05-07","KDSI"
51.25,51.25,51.25,51.25,75000,"2010-05-10","KDSI"
51.25,51.25,51.25,51.25,10000,"2010-05-11","KDSI"
50,50,47.75,50,50500,"2010-05-12","KDSI"
47.75,47.75,47.75,47.75,500,"2010-05-14","KDSI"
47.5,48.75,47.5,47.5,10500,"2010-05-17","KDSI"
50,50,49.75,50,50000,"2010-05-18","KDSI"
48.75,50,48.75,48.75,14000,"2010-05-19","KDSI"
50,50,49.25,50,15500,"2010-05-20","KDSI"
50,50,50,50,2500,"2010-05-21","KDSI"
46.25,50,46.25,46.25,123500,"2010-05-24","KDSI"
43.75,49.75,42.5,43.75,11656500,"2010-05-25","KDSI"
43.75,43.75,43.75,43.75,16500,"2010-05-26","KDSI"
45,45,43.75,45,74500,"2010-05-27","KDSI"
45,45,42.75,45,10000,"2010-05-31","KDSI"
45,45,42.5,45,128500,"2010-06-01","KDSI"
46,46,46,46,500,"2010-06-02","KDSI"
52.5,61.25,46,52.5,1415500,"2010-06-03","KDSI"
52.5,52.5,50,52.5,159000,"2010-06-04","KDSI"
47.5,50,47.5,47.5,88000,"2010-06-07","KDSI"
47.5,47.5,47.5,47.5,9000,"2010-06-08","KDSI"
50,50,47.5,50,54000,"2010-06-09","KDSI"
47.5,47.5,47.5,47.5,500,"2010-06-10","KDSI"
47.5,47.5,47.5,47.5,500,"2010-06-11","KDSI"
47.5,47.5,47.5,47.5,500,"2010-06-14","KDSI"
50,50,50,50,5000,"2010-06-15","KDSI"
47.5,47.5,47.5,47.5,5000,"2010-06-16","KDSI"
47.5,47.5,47.5,47.5,5000,"2010-06-17","KDSI"
47.5,47.5,47.5,47.5,5000,"2010-06-18","KDSI"
47.5,47.5,47.5,47.5,5000,"2010-06-21","KDSI"
46.25,46.25,46.25,46.25,6000,"2010-06-22","KDSI"
47.5,47.5,47.5,47.5,1000,"2010-06-23","KDSI"
47.5,47.5,47.5,47.5,1000,"2010-06-24","KDSI"
46.25,46.25,46.25,46.25,3500,"2010-06-25","KDSI"
46.25,46.25,46.25,46.25,15000,"2010-06-28","KDSI"
46.25,47.5,46.25,46.25,98500,"2010-06-29","KDSI"
45,45,45,45,3500,"2010-06-30","KDSI"
45,45,45,45,3500,"2010-07-01","KDSI"
45,45,45,45,3500,"2010-07-02","KDSI"
45,45,45,45,3500,"2010-07-05","KDSI"
46.5,46.5,46.5,46.5,4000,"2010-07-06","KDSI"
42.5,46.25,42.5,42.5,19500,"2010-07-07","KDSI"
42.5,42.5,42.5,42.5,19500,"2010-07-08","KDSI"
42.5,42.5,42.5,42.5,19500,"2010-07-09","KDSI"
42.5,42.5,42.5,42.5,1,"2010-07-12","KDSI"
42.5,42.5,41,42.5,53000,"2010-07-13","KDSI"
42.5,42.5,40,42.5,23000,"2010-07-14","KDSI"
42.5,42.5,42.5,42.5,4000,"2010-07-15","KDSI"
42.5,42.5,42.5,42.5,4000,"2010-07-16","KDSI"
42.5,42.5,42.5,42.5,4000,"2010-07-19","KDSI"
42.5,42.5,42.5,42.5,4000,"2010-07-20","KDSI"
42.5,42.5,42.5,42.5,4000,"2010-07-21","KDSI"
42.5,42.5,42.5,42.5,4000,"2010-07-22","KDSI"
42.5,42.5,42.5,42.5,4000,"2010-07-23","KDSI"
42.5,42.5,42.5,42.5,4000,"2010-07-26","KDSI"
42.5,42.5,42.5,42.5,4000,"2010-07-27","KDSI"
43.75,43.75,43.75,43.75,25000,"2010-07-28","KDSI"
43.75,43.75,43.75,43.75,30000,"2010-07-29","KDSI"
43.75,43.75,43.75,43.75,30000,"2010-07-30","KDSI"
43.75,48.75,43.75,43.75,199000,"2010-08-02","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-08-03","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-08-04","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-08-05","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-08-06","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-08-09","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-08-10","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-08-11","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-08-12","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-08-13","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-08-16","KDSI"
41.25,41.25,41.25,41.25,250000,"2010-08-18","KDSI"
41.75,41.75,41.25,41.75,103500,"2010-08-19","KDSI"
41.75,41.75,41.75,41.75,103500,"2010-08-20","KDSI"
41.75,41.75,41.75,41.75,103500,"2010-08-23","KDSI"
41.75,41.75,41.75,41.75,103500,"2010-08-24","KDSI"
41.75,41.75,41.75,41.75,103500,"2010-08-25","KDSI"
41.75,41.75,41.75,41.75,103500,"2010-08-26","KDSI"
41.75,41.75,41.75,41.75,103500,"2010-08-27","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-08-30","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-08-31","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-09-01","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-09-02","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-09-03","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-09-06","KDSI"
43.75,43.75,43.75,43.75,50000,"2010-09-07","KDSI"
43.75,43.75,43.75,43.75,0,"2010-09-15","KDSI"
45,45,45,45,50000,"2010-09-16","KDSI"
45,45,45,45,50000,"2010-09-17","KDSI"
45,45,45,45,50000,"2010-09-20","KDSI"
42.75,42.75,42.75,42.75,50000,"2010-09-21","KDSI"
42.75,42.75,42.75,42.75,50000,"2010-09-22","KDSI"
42.75,42.75,42.75,42.75,50000,"2010-09-23","KDSI"
43,43.75,43,43,80000,"2010-09-24","KDSI"
48.75,48.75,43,48.75,280500,"2010-09-27","KDSI"
50,52.5,48.75,50,887000,"2010-09-28","KDSI"
53.75,55,50,53.75,36723500,"2010-09-29","KDSI"
52.5,55,51.25,52.5,7408000,"2010-09-30","KDSI"
52.5,52.5,51.25,52.5,380000,"2010-10-01","KDSI"
52.5,53.75,51.25,52.5,1125000,"2010-10-04","KDSI"
52.5,53.75,52.5,52.5,220000,"2010-10-05","KDSI"
52.5,55,52.5,52.5,456000,"2010-10-06","KDSI"
52.5,53.75,52.5,52.5,425000,"2010-10-07","KDSI"
51.25,52.5,51.25,51.25,3563000,"2010-10-08","KDSI"
52.5,53.75,52.5,52.5,1683000,"2010-10-11","KDSI"
53.75,53.75,52.5,53.75,1350000,"2010-10-12","KDSI"
55,55,52.5,55,1861000,"2010-10-13","KDSI"
55,58.75,53.75,55,4286000,"2010-10-14","KDSI"
58.75,62.5,55,58.75,9657500,"2010-10-15","KDSI"
58.75,66.25,58.75,58.75,26396500,"2010-10-18","KDSI"
61.25,61.25,58.75,61.25,10853500,"2010-10-19","KDSI"
60,61.25,58.75,60,1499000,"2010-10-20","KDSI"
58.75,61.25,58.75,58.75,1464000,"2010-10-21","KDSI"
60,61.25,60,60,845000,"2010-10-22","KDSI"
60,61.25,60,60,865500,"2010-10-25","KDSI"
60,61.25,60,60,670500,"2010-10-26","KDSI"
60,61.25,60,60,516000,"2010-10-27","KDSI"
62.5,63.75,60,62.5,2968500,"2010-10-28","KDSI"
62.5,62.5,61.25,62.5,134000,"2010-10-29","KDSI"
60,62.5,58.75,60,459000,"2010-11-01","KDSI"
58.75,58.75,58.75,58.75,665000,"2010-11-02","KDSI"
58.75,58.75,58.75,58.75,656500,"2010-11-03","KDSI"
60,61.25,58.75,60,2956500,"2010-11-04","KDSI"
58.75,61.25,58.75,58.75,2823500,"2010-11-05","KDSI"
58.75,60,58.75,58.75,182000,"2010-11-08","KDSI"
61.25,62.5,58.75,61.25,3639500,"2010-11-09","KDSI"
60,62.5,60,60,186500,"2010-11-10","KDSI"
60,61.25,58.75,60,556000,"2010-11-11","KDSI"
58.75,60,58.75,58.75,461500,"2010-11-12","KDSI"
60,61.25,58.75,60,1676000,"2010-11-15","KDSI"
61.25,61.25,58.75,61.25,348000,"2010-11-16","KDSI"
60,60,60,60,30000,"2010-11-18","KDSI"
58.75,60,58.75,58.75,77000,"2010-11-19","KDSI"
60,60,58.75,60,15000,"2010-11-22","KDSI"
60,60,58.75,60,37000,"2010-11-23","KDSI"
58.75,60,58.75,58.75,175500,"2010-11-24","KDSI"
58.75,62.5,57.5,58.75,2936500,"2010-11-25","KDSI"
58.75,60,55,58.75,266000,"2010-11-26","KDSI"
57.5,57.5,56.25,57.5,137500,"2010-11-29","KDSI"
57.5,57.5,57.5,57.5,32000,"2010-11-30","KDSI"
56.25,57.5,56.25,56.25,82000,"2010-12-01","KDSI"
58.75,58.75,57.5,58.75,205500,"2010-12-02","KDSI"
57.5,58.75,57.5,57.5,35000,"2010-12-03","KDSI"
56.25,57.5,56.25,56.25,20000,"2010-12-06","KDSI"
56.25,58.75,56.25,56.25,26000,"2010-12-08","KDSI"
56.25,56.25,56.25,56.25,1000,"2010-12-09","KDSI"
56.25,57.5,56.25,56.25,96000,"2010-12-10","KDSI"
57.5,57.5,57.5,57.5,45500,"2010-12-13","KDSI"
57.5,57.5,57.5,57.5,5000,"2010-12-14","KDSI"
58.75,58.75,58.75,58.75,500,"2010-12-15","KDSI"
58.75,58.75,58.75,58.75,500,"2010-12-16","KDSI"
57.5,57.5,57.5,57.5,10000,"2010-12-17","KDSI"
58.75,58.75,56.25,58.75,77000,"2010-12-20","KDSI"
57.5,57.5,56.25,57.5,55500,"2010-12-21","KDSI"
57.5,57.5,57.5,57.5,55500,"2010-12-22","KDSI"
57.5,57.5,57.5,57.5,55500,"2010-12-23","KDSI"
56.25,56.25,56.25,56.25,16000,"2010-12-27","KDSI"
57.5,57.5,56.25,57.5,1011500,"2010-12-28","KDSI"
58.75,58.75,56.25,58.75,7000,"2010-12-29","KDSI"
58.75,58.75,56.25,58.75,40500,"2010-12-30","KDSI"
58.75,58.75,58.75,58.75,40500,"2011-01-03","KDSI"
57.5,57.5,56.25,57.5,260000,"2011-01-04","KDSI"
57.5,57.5,57.5,57.5,1000,"2011-01-05","KDSI"
57.5,58.75,57.5,57.5,19500,"2011-01-06","KDSI"
56.25,56.25,56.25,56.25,189000,"2011-01-07","KDSI"
56.25,56.25,56.25,56.25,17500,"2011-01-10","KDSI"
56.25,56.25,56.25,56.25,17500,"2011-01-11","KDSI"
56.25,56.25,56.25,56.25,17500,"2011-01-12","KDSI"
56.25,56.25,56.25,56.25,17500,"2011-01-13","KDSI"
56.25,56.25,56.25,56.25,17500,"2011-01-14","KDSI"
52.5,52.5,50,52.5,4500,"2011-01-17","KDSI"
52.5,53.75,50,52.5,75000,"2011-01-18","KDSI"
52.5,52.5,52.5,52.5,75000,"2011-01-19","KDSI"
51.25,51.25,50,51.25,18500,"2011-01-20","KDSI"
51.25,51.25,47.5,51.25,7000,"2011-01-21","KDSI"
50,50,49,50,11500,"2011-01-24","KDSI"
51.25,51.25,51.25,51.25,500,"2011-01-25","KDSI"
52.5,61.25,52.5,52.5,35500,"2011-01-26","KDSI"
52.5,55,52.5,52.5,30500,"2011-01-27","KDSI"
52.5,52.5,52.5,52.5,30500,"2011-01-28","KDSI"
51.25,51.25,50,51.25,29500,"2011-01-31","KDSI"
50,52.5,50,50,9000,"2011-02-01","KDSI"
50,50,50,50,9000,"2011-02-02","KDSI"
51.25,51.25,51.25,51.25,500,"2011-02-04","KDSI"
51.25,51.25,51.25,51.25,500,"2011-02-07","KDSI"
51.25,51.25,51.25,51.25,500,"2011-02-08","KDSI"
50,50,50,50,10000,"2011-02-09","KDSI"
50,51.25,50,50,60000,"2011-02-10","KDSI"
49.25,50,49.25,49.25,50000,"2011-02-11","KDSI"
49.25,49.25,49.25,49.25,50000,"2011-02-14","KDSI"
49.25,49.25,49.25,49.25,50000,"2011-02-16","KDSI"
50,51.25,49,50,1213500,"2011-02-17","KDSI"
62.5,62.5,51.25,62.5,182500,"2011-02-18","KDSI"
52.5,61.25,52.5,52.5,2000,"2011-02-21","KDSI"
50,56.25,50,50,8912000,"2011-02-22","KDSI"
51.25,53.75,50,51.25,7196500,"2011-02-23","KDSI"
50,51.25,46.25,50,264500,"2011-02-24","KDSI"
51.25,52.5,45,51.25,325500,"2011-02-25","KDSI"
47,47.25,47,47,47500,"2011-02-28","KDSI"
47,49.75,47,47,9000,"2011-03-01","KDSI"
47.5,47.5,47,47.5,63500,"2011-03-02","KDSI"
48.75,48.75,48.75,48.75,500,"2011-03-03","KDSI"
48.75,48.75,48.75,48.75,500,"2011-03-04","KDSI"
47.5,47.5,47.5,47.5,1000,"2011-03-07","KDSI"
47.25,47.25,46.25,47.25,4000,"2011-03-08","KDSI"
46.75,46.75,46.75,46.75,500,"2011-03-09","KDSI"
46.5,46.75,46.25,46.5,93500,"2011-03-10","KDSI"
47.25,47.25,46.25,47.25,1765000,"2011-03-11","KDSI"
51.25,55,46,51.25,8652000,"2011-03-14","KDSI"
50,51.25,49,50,3801000,"2011-03-15","KDSI"
47,52.5,46.5,47,6705500,"2011-03-16","KDSI"
46.5,48.25,46.5,46.5,180000,"2011-03-17","KDSI"
46.5,47.5,46.5,46.5,186500,"2011-03-18","KDSI"
46.5,47.5,46.5,46.5,351000,"2011-03-21","KDSI"
47.5,47.5,46.5,47.5,129500,"2011-03-22","KDSI"
46.25,47.5,45.5,46.75,1000,"2011-03-23","KDSI"
48,49.5,47.75,48,141000,"2011-03-24","KDSI"
47.75,49.75,46.75,47.75,2125000,"2011-03-25","KDSI"
47,48.75,47,47,178000,"2011-03-28","KDSI"
47,47,46.75,47,115000,"2011-03-29","KDSI"
46.75,46.75,46.5,46.75,20000,"2011-03-30","KDSI"
47.5,50,47.5,47.5,344000,"2011-03-31","KDSI"
48,48.5,47.5,48,272500,"2011-04-01","KDSI"
48.75,48.75,47.75,48.75,313000,"2011-04-04","KDSI"
51.25,51.25,49,51.25,2121000,"2011-04-05","KDSI"
52.5,53.75,50,52.5,1830000,"2011-04-06","KDSI"
53.75,53.75,51.25,53.75,430000,"2011-04-07","KDSI"
52.5,53.75,51.25,52.5,111500,"2011-04-08","KDSI"
55,56.25,51.25,55,2214500,"2011-04-11","KDSI"
53.75,55,52.5,53.75,216000,"2011-04-12","KDSI"
53.75,53.75,51.25,53.75,133000,"2011-04-13","KDSI"
53.75,55,51.25,53.75,951500,"2011-04-14","KDSI"
52.5,52.5,51.25,52.5,57000,"2011-04-15","KDSI"
52.5,52.5,50,52.5,60500,"2011-04-18","KDSI"
51.25,52.5,45,51.25,575000,"2011-04-19","KDSI"
51.25,52.5,50,51.25,441500,"2011-04-20","KDSI"
51.25,52.5,51.25,51.25,167500,"2011-04-21","KDSI"
52.5,53.75,51.25,52.5,403000,"2011-04-25","KDSI"
53.75,53.75,51.25,53.75,24500,"2011-04-26","KDSI"
53.75,53.75,51.25,53.75,3500,"2011-04-27","KDSI"
55,55,51.25,55,657000,"2011-04-28","KDSI"
56.25,56.25,53.75,56.25,275500,"2011-04-29","KDSI"
55,55,53.75,55,245000,"2011-05-02","KDSI"
56.25,58.75,53.75,56.25,3009500,"2011-05-03","KDSI"
57.5,58.75,56.25,57.5,301000,"2011-05-04","KDSI"
56.25,57.5,56.25,56.25,550000,"2011-05-05","KDSI"
56.25,56.25,56.25,56.25,98000,"2011-05-06","KDSI"
56.25,56.25,56.25,56.25,51500,"2011-05-09","KDSI"
57.5,57.5,56.25,57.5,602000,"2011-05-10","KDSI"
60,60,57.5,60,446000,"2011-05-11","KDSI"
58.75,60,57.5,58.75,369000,"2011-05-12","KDSI"
58.75,61.25,58.75,58.75,248500,"2011-05-13","KDSI"
60,60,58.75,60,671500,"2011-05-16","KDSI"
62.5,65,58.75,62.5,14114500,"2011-05-18","KDSI"
61.25,63.75,61.25,61.25,371000,"2011-05-19","KDSI"
61.25,62.5,61.25,61.25,233500,"2011-05-20","KDSI"
61.25,62.5,61.25,61.25,316000,"2011-05-23","KDSI"
61.25,61.25,61.25,61.25,48000,"2011-05-24","KDSI"
60,60,60,60,40000,"2011-05-25","KDSI"
61.25,62.5,61.25,61.25,115500,"2011-05-26","KDSI"
61.25,61.25,61.25,61.25,115500,"2011-05-27","KDSI"
61.25,61.25,61.25,61.25,115500,"2011-05-30","KDSI"
62.5,66.25,60,62.5,8579000,"2011-05-31","KDSI"
60,61.25,60,60,672500,"2011-06-01","KDSI"
60,61.25,60,60,104000,"2011-06-03","KDSI"
60,60,60,60,24500,"2011-06-06","KDSI"
61.25,61.25,60,61.25,259500,"2011-06-07","KDSI"
61.25,66.25,60,61.25,3157000,"2011-06-08","KDSI"
60,61.25,60,60,485000,"2011-06-09","KDSI"
60,61.25,60,60,245000,"2011-06-10","KDSI"
60,60,60,60,157000,"2011-06-13","KDSI"
62.5,63.75,60,62.5,2271500,"2011-06-14","KDSI"
60,65,60,60,4330000,"2011-06-15","KDSI"
60,60,57.5,60,18500,"2011-06-16","KDSI"
57.5,58.75,57.5,57.5,15500,"2011-06-17","KDSI"
56.25,57.5,56.25,56.25,37000,"2011-06-20","KDSI"
57.5,57.5,56.25,57.5,19500,"2011-06-21","KDSI"
57.5,58.75,57.5,57.5,7000,"2011-06-22","KDSI"
57.5,58.75,51.25,57.5,105500,"2011-06-23","KDSI"
58.75,58.75,58.75,58.75,5500,"2011-06-24","KDSI"
55,57.5,55,55,109000,"2011-06-27","KDSI"
56.25,58.75,56.25,56.25,177000,"2011-06-28","KDSI"
56.25,57.5,56.25,56.25,25000,"2011-06-30","KDSI"
56.25,56.25,56.25,56.25,12500,"2011-07-01","KDSI"
56.25,56.25,56.25,56.25,0,"2011-07-04","KDSI"
56.25,56.25,56.25,56.25,10500,"2011-07-05","KDSI"
61.25,61.25,58.75,61.25,35500,"2011-07-06","KDSI"
60,60,57.5,60,9500,"2011-07-07","KDSI"
56.25,56.25,56.25,56.25,52500,"2011-07-08","KDSI"
56.25,56.25,56.25,56.25,50000,"2011-07-11","KDSI"
57.5,58.75,57.5,57.5,552000,"2011-07-12","KDSI"
57.5,58.75,57.5,57.5,239500,"2011-07-13","KDSI"
57.5,57.5,57.5,57.5,3e+05,"2011-07-14","KDSI"
58.75,58.75,58.75,58.75,150000,"2011-07-15","KDSI"
58.75,58.75,58.75,58.75,2500,"2011-07-18","KDSI"
58.75,58.75,57.5,58.75,339500,"2011-07-19","KDSI"
60,60,58.75,60,373000,"2011-07-20","KDSI"
60,60,60,60,96000,"2011-07-21","KDSI"
65,67.5,61.25,65,1005000,"2011-07-22","KDSI"
67.5,67.5,63.75,67.5,654500,"2011-07-25","KDSI"
65,68.75,65,65,111000,"2011-07-26","KDSI"
67.5,67.5,63.75,67.5,81000,"2011-07-27","KDSI"
66.25,66.25,66.25,66.25,27000,"2011-07-28","KDSI"
65,65,63.75,65,52500,"2011-07-29","KDSI"
60,65,53.75,60,237500,"2011-08-01","KDSI"
65,65,61.25,65,33500,"2011-08-02","KDSI"
65,65,63.75,65,75000,"2011-08-03","KDSI"
65,65,65,65,75000,"2011-08-04","KDSI"
58.75,63.75,58.75,58.75,21000,"2011-08-05","KDSI"
60,60,51.25,60,44500,"2011-08-08","KDSI"
53.75,56.25,51.25,53.75,120000,"2011-08-09","KDSI"
53.75,53.75,53.75,53.75,120000,"2011-08-10","KDSI"
56.25,56.25,55,56.25,50500,"2011-08-11","KDSI"
60,62.5,60,60,54500,"2011-08-12","KDSI"
61.25,61.25,61.25,61.25,20000,"2011-08-15","KDSI"
61.25,61.25,61.25,61.25,0,"2011-08-16","KDSI"
61.25,61.25,61.25,61.25,32000,"2011-08-18","KDSI"
60,61.25,60,60,44500,"2011-08-19","KDSI"
55,55,55,55,500,"2011-08-22","KDSI"
55,55,55,55,500,"2011-08-23","KDSI"
55,55,55,55,500,"2011-08-24","KDSI"
55,55,55,55,500,"2011-08-25","KDSI"
55,55,55,55,500,"2011-08-26","KDSI"
55,55,55,55,0,"2011-09-05","KDSI"
55,55,55,55,0,"2011-09-06","KDSI"
55,55,55,55,0,"2011-09-07","KDSI"
62.5,62.5,62.5,62.5,500,"2011-09-08","KDSI"
62.5,62.5,62.5,62.5,500,"2011-09-09","KDSI"
62.5,62.5,62.5,62.5,500,"2011-09-12","KDSI"
62.5,62.5,62.5,62.5,500,"2011-09-13","KDSI"
62.5,62.5,62.5,62.5,500,"2011-09-14","KDSI"
67.5,67.5,67.5,67.5,500,"2011-09-15","KDSI"
67.5,67.5,67.5,67.5,1500,"2011-09-16","KDSI"
56.25,56.25,56.25,56.25,1000,"2011-09-19","KDSI"
56.25,56.25,56.25,56.25,1000,"2011-09-20","KDSI"
56.25,56.25,56.25,56.25,1000,"2011-09-21","KDSI"
53.75,53.75,53.75,53.75,60500,"2011-09-22","KDSI"
53.75,53.75,53.75,53.75,60500,"2011-09-23","KDSI"
50,50,50,50,1000,"2011-09-26","KDSI"
50,50,50,50,1000,"2011-09-27","KDSI"
50,50,50,50,1000,"2011-09-28","KDSI"
50,50,50,50,1000,"2011-09-29","KDSI"
50,50,50,50,1000,"2011-09-30","KDSI"
50,50,50,50,1000,"2011-10-03","KDSI"
41.25,41.25,37.5,41.25,2000,"2011-10-04","KDSI"
41.25,41.25,41.25,41.25,2000,"2011-10-05","KDSI"
51.25,51.25,51.25,51.25,500,"2011-10-06","KDSI"
51.25,51.25,51.25,51.25,500,"2011-10-07","KDSI"
51.25,51.25,51.25,51.25,500,"2011-10-10","KDSI"
51.25,51.25,51.25,51.25,500,"2011-10-11","KDSI"
51.25,51.25,51.25,51.25,500,"2011-10-12","KDSI"
51.25,51.25,51.25,51.25,500,"2011-10-13","KDSI"
61.25,61.25,61.25,61.25,500,"2011-10-14","KDSI"
67.5,67.5,67.5,67.5,1000,"2011-10-17","KDSI"
67.5,67.5,67.5,67.5,1000,"2011-10-18","KDSI"
67.5,67.5,67.5,67.5,1000,"2011-10-19","KDSI"
67.5,67.5,67.5,67.5,1000,"2011-10-20","KDSI"
67.5,67.5,67.5,67.5,1000,"2011-10-21","KDSI"
67.5,67.5,67.5,67.5,1000,"2011-10-24","KDSI"
67.5,67.5,67.5,67.5,1000,"2011-10-25","KDSI"
67.5,67.5,67.5,67.5,1000,"2011-10-26","KDSI"
67.5,67.5,67.5,67.5,1000,"2011-10-27","KDSI"
67.5,67.5,67.5,67.5,1000,"2011-10-28","KDSI"
60,60,60,60,500,"2011-10-31","KDSI"
60,60,60,60,500,"2011-11-01","KDSI"
60,60,60,60,500,"2011-11-02","KDSI"
60,60,60,60,500,"2011-11-03","KDSI"
60,60,60,60,500,"2011-11-04","KDSI"
60,60,60,60,500,"2011-11-07","KDSI"
60,60,60,60,500,"2011-11-08","KDSI"
50,50,50,50,500,"2011-11-09","KDSI"
50,50,50,50,500,"2011-11-10","KDSI"
50,50,50,50,500,"2011-11-11","KDSI"
50,50,50,50,500,"2011-11-14","KDSI"
50,50,50,50,500,"2011-11-15","KDSI"
50,50,50,50,500,"2011-11-16","KDSI"
50,50,50,50,500,"2011-11-17","KDSI"
50,50,50,50,500,"2011-11-18","KDSI"
50,50,50,50,500,"2011-11-21","KDSI"
50,50,50,50,500,"2011-11-22","KDSI"
50,50,50,50,500,"2011-11-23","KDSI"
50,50,50,50,500,"2011-11-24","KDSI"
50,50,50,50,500,"2011-11-25","KDSI"
50,50,50,50,500,"2011-11-28","KDSI"
50,50,50,50,500,"2011-11-29","KDSI"
50,50,50,50,500,"2011-11-30","KDSI"
50,50,50,50,0,"2011-12-01","KDSI"
50,50,50,50,500,"2011-12-02","KDSI"
50,50,50,50,500,"2011-12-05","KDSI"
50,50,50,50,500,"2011-12-06","KDSI"
50,50,50,50,500,"2011-12-07","KDSI"
50,50,50,50,500,"2011-12-08","KDSI"
50,50,50,50,32500,"2011-12-09","KDSI"
50,50,50,50,32500,"2011-12-12","KDSI"
50,50,50,50,32500,"2011-12-13","KDSI"
50,50,50,50,250000,"2011-12-14","KDSI"
50,50,50,50,1250000,"2011-12-15","KDSI"
51.25,51.25,51.25,51.25,50000,"2011-12-16","KDSI"
51.25,51.25,51.25,51.25,50000,"2011-12-19","KDSI"
51.25,51.25,51.25,51.25,50000,"2011-12-20","KDSI"
52.5,52.5,52.5,52.5,26000,"2011-12-21","KDSI"
62.5,62.5,57.5,62.5,31000,"2011-12-22","KDSI"
53.75,53.75,53.75,53.75,500,"2011-12-23","KDSI"
52.5,52.5,52.5,52.5,39500,"2011-12-27","KDSI"
52.5,52.5,52.5,52.5,39500,"2011-12-28","KDSI"
52.5,52.5,52.5,52.5,39500,"2011-12-29","KDSI"
61.25,61.25,51.25,61.25,205500,"2011-12-30","KDSI"
61.25,61.25,61.25,61.25,205500,"2012-01-02","KDSI"
61.25,61.25,61.25,61.25,205500,"2012-01-03","KDSI"
56.25,61.25,51.25,56.25,56500,"2012-01-04","KDSI"
58.75,61.25,58.75,58.75,1224500,"2012-01-05","KDSI"
56.25,62.5,56.25,56.25,6000,"2012-01-06","KDSI"
60,65,60,60,51000,"2012-01-09","KDSI"
55,55,55,55,10000,"2012-01-10","KDSI"
55,55,55,55,30000,"2012-01-11","KDSI"
62.5,62.5,53.75,62.5,556500,"2012-01-12","KDSI"
61.25,61.25,61.25,61.25,3,"2012-01-13","KDSI"
61.25,61.25,61.25,61.25,556500,"2012-01-16","KDSI"
61.25,61.25,57.5,61.25,49500,"2012-01-17","KDSI"
61.25,62.5,61.25,61.25,50000,"2012-01-18","KDSI"
58.75,60,58.75,58.75,20000,"2012-01-19","KDSI"
60,60,58.75,60,225500,"2012-01-20","KDSI"
60,60,60,60,20000,"2012-01-24","KDSI"
60,60,53.75,60,65000,"2012-01-25","KDSI"
60,60,60,60,65000,"2012-01-26","KDSI"
60,60,60,60,65000,"2012-01-27","KDSI"
58.75,58.75,58.75,58.75,500,"2012-01-30","KDSI"
58.75,58.75,58.75,58.75,112000,"2012-01-31","KDSI"
61.25,61.25,58.75,61.25,310000,"2012-02-01","KDSI"
61.25,61.25,58.75,61.25,30500,"2012-02-02","KDSI"
61.25,61.25,61.25,61.25,30500,"2012-02-03","KDSI"
60,60,60,60,10000,"2012-02-06","KDSI"
60,60,60,60,10000,"2012-02-07","KDSI"
60,60,60,60,40000,"2012-02-08","KDSI"
60,60,60,60,40000,"2012-02-09","KDSI"
58.75,58.75,58.75,58.75,110500,"2012-02-10","KDSI"
58.75,58.75,58.75,58.75,110500,"2012-02-13","KDSI"
61.25,61.25,60,61.25,40000,"2012-02-14","KDSI"
60,60,60,60,20000,"2012-02-15","KDSI"
60,60,60,60,20000,"2012-02-16","KDSI"
60,60,60,60,20000,"2012-02-17","KDSI"
60,60,60,60,20000,"2012-02-20","KDSI"
60,60,60,60,7500,"2012-02-21","KDSI"
60,60,58.75,60,420000,"2012-02-22","KDSI"
60,61.25,60,60,65000,"2012-02-23","KDSI"
62.5,62.5,62.5,62.5,14000,"2012-02-24","KDSI"
62.5,62.5,62.5,62.5,14000,"2012-02-27","KDSI"
62.5,62.5,62.5,62.5,14000,"2012-02-28","KDSI"
62.5,65,61.25,62.5,212500,"2012-02-29","KDSI"
63.75,68.75,62.5,63.75,486500,"2012-03-01","KDSI"
62.5,63.75,62.5,62.5,35000,"2012-03-02","KDSI"
62.5,62.5,62.5,62.5,8500,"2012-03-05","KDSI"
250,62.5,62.5,62.5,500,"2012-03-06","KDSI"
250,62.5,62.5,62.5,3500,"2012-03-07","KDSI"
62.5,62.5,58.75,62.5,129000,"2012-03-08","KDSI"
62.5,65,62.5,63.75,2,"2012-03-09","KDSI"
65,65,63.75,65,3000,"2012-03-12","KDSI"
65,65,65,65,500,"2012-03-13","KDSI"
65,65,65,65,500,"2012-03-14","KDSI"
63.75,65,60,63.75,63000,"2012-03-15","KDSI"
62.5,66.25,62.5,62.5,34000,"2012-03-16","KDSI"
62.5,62.5,62.5,62.5,34000,"2012-03-19","KDSI"
62.5,62.5,62.5,62.5,34000,"2012-03-20","KDSI"
65,65,65,65,500,"2012-03-21","KDSI"
65,65,65,65,500,"2012-03-22","KDSI"
63.75,63.75,63.75,63.75,1000,"2012-03-26","KDSI"
63.75,65,62.5,63.75,70500,"2012-03-27","KDSI"
63.75,65,62.5,63.75,86500,"2012-03-28","KDSI"
63.75,65,63.75,63.75,108000,"2012-03-29","KDSI"
63.75,65,62.5,63.75,396000,"2012-03-30","KDSI"
65,65,63.75,65,48500,"2012-04-02","KDSI"
65,65,65,65,0,"2012-04-03","KDSI"
66.25,66.25,62.5,66.25,65500,"2012-04-04","KDSI"
66.25,67.5,66.25,66.25,3000,"2012-04-05","KDSI"
66.25,66.25,65,66.25,239500,"2012-04-09","KDSI"
67.5,67.5,62.5,67.5,41000,"2012-04-10","KDSI"
67.5,70,65,67.5,114500,"2012-04-11","KDSI"
77.5,80,67.5,77.5,5118000,"2012-04-12","KDSI"
73.75,81.25,72.5,73.75,11359500,"2012-04-13","KDSI"
72.5,78.75,72.5,72.5,212500,"2012-04-16","KDSI"
75,75,72.5,75,221000,"2012-04-17","KDSI"
73.75,75,72.5,73.75,9500,"2012-04-18","KDSI"
73.75,73.75,72.5,73.75,100500,"2012-04-19","KDSI"
75,75,72.5,75,420500,"2012-04-20","KDSI"
72.5,73.75,72.5,72.5,146000,"2012-04-23","KDSI"
72.5,73.75,71.25,72.5,153000,"2012-04-24","KDSI"
72.5,75,72.5,72.5,605000,"2012-04-25","KDSI"
72.5,73.75,72.5,72.5,18500,"2012-04-26","KDSI"
75,78.75,73.75,75,263500,"2012-04-27","KDSI"
76.25,76.25,75,76.25,354000,"2012-04-30","KDSI"
80,82.5,76.25,80,1468000,"2012-05-01","KDSI"
85,85,78.75,85,2224500,"2012-05-02","KDSI"
83.75,86.25,81.25,83.75,751000,"2012-05-03","KDSI"
90,90,81.25,90,1467000,"2012-05-04","KDSI"
112.5,112.5,86.25,112.5,6267500,"2012-05-07","KDSI"
106.25,117.5,106.25,106.25,4461000,"2012-05-08","KDSI"
108.75,108.75,103.75,108.75,619500,"2012-05-09","KDSI"
108.75,110,101.25,108.75,298000,"2012-05-10","KDSI"
107.5,107.5,105,107.5,41500,"2012-05-11","KDSI"
106.25,107.5,100,106.25,68500,"2012-05-14","KDSI"
106.25,107.5,101.25,106.25,152500,"2012-05-15","KDSI"
101.25,101.25,98.75,101.25,11500,"2012-05-16","KDSI"
97.5,101.25,97.5,97.5,43500,"2012-05-21","KDSI"
100,107.5,98.75,100,137000,"2012-05-22","KDSI"
98.75,98.75,96.25,98.75,29000,"2012-05-23","KDSI"
98.75,105,98.75,98.75,169000,"2012-05-24","KDSI"
98.75,98.75,93.75,98.75,30000,"2012-05-25","KDSI"
98.75,98.75,92.5,98.75,67500,"2012-05-28","KDSI"
98.75,98.75,98.75,98.75,67500,"2012-05-29","KDSI"
96.25,97.5,87.5,96.25,60500,"2012-05-30","KDSI"
86.25,90,86.25,86.25,368500,"2012-05-31","KDSI"
86.25,90,83.75,86.25,63000,"2012-06-01","KDSI"
83.75,85,77.5,83.75,115500,"2012-06-04","KDSI"
83.75,83.75,82.5,83.75,11000,"2012-06-05","KDSI"
85,85,80,85,114000,"2012-06-06","KDSI"
83.75,88.75,82.5,83.75,945000,"2012-06-07","KDSI"
82.5,83.75,82.5,82.5,18500,"2012-06-08","KDSI"
85,87.5,82.5,85,39500,"2012-06-11","KDSI"
83.75,83.75,83.75,83.75,13500,"2012-06-12","KDSI"
82.5,82.5,82.5,82.5,1500,"2012-06-13","KDSI"
81.25,81.25,77.5,81.25,388500,"2012-06-14","KDSI"
82.5,82.5,75,82.5,33500,"2012-06-15","KDSI"
82.5,82.5,82.5,82.5,33500,"2012-06-18","KDSI"
83.75,83.75,77.5,83.75,35500,"2012-06-19","KDSI"
82.5,83.75,81.25,82.5,30500,"2012-06-20","KDSI"
87.5,87.5,82.5,87.5,273500,"2012-06-21","KDSI"
87.5,87.5,87.5,87.5,197500,"2012-06-22","KDSI"
87.5,88.75,85,88.75,156500,"2012-06-25","KDSI"
83.75,83.75,83.75,83.75,15000,"2012-06-26","KDSI"
83.75,85,83.75,85,22000,"2012-06-27","KDSI"
85,87.5,83.75,83.75,262000,"2012-06-28","KDSI"
83.75,86.25,85,86.25,6000,"2012-06-29","KDSI"
85,86.25,85,85,5500,"2012-07-02","KDSI"
85,86.25,82.5,85,27000,"2012-07-03","KDSI"
83.75,83.75,82.5,83.75,245500,"2012-07-04","KDSI"
85,90,83.75,85,1196000,"2012-07-05","KDSI"
83.75,85,83.75,83.75,11500,"2012-07-06","KDSI"
82.5,83.75,82.5,82.5,122500,"2012-07-09","KDSI"
82.5,82.5,82.5,82.5,1500,"2012-07-10","KDSI"
82.5,83.75,82.5,82.5,78000,"2012-07-11","KDSI"
82.5,82.5,81.25,82.5,16500,"2012-07-12","KDSI"
83.75,83.75,82.5,83.75,51000,"2012-07-13","KDSI"
83.75,83.75,82.5,83.75,44500,"2012-07-16","KDSI"
82.5,83.75,82.5,82.5,73000,"2012-07-17","KDSI"
83.75,85,83.75,83.75,17500,"2012-07-18","KDSI"
85,87.5,83.75,85,73500,"2012-07-19","KDSI"
83.75,87.5,83.75,83.75,27000,"2012-07-20","KDSI"
82.5,83.75,82.5,82.5,50500,"2012-07-23","KDSI"
82.5,82.5,82.5,82.5,1000,"2012-07-24","KDSI"
83.75,83.75,77.5,83.75,328000,"2012-07-25","KDSI"
81.25,86.25,81.25,81.25,887500,"2012-07-26","KDSI"
81.25,81.25,81.25,81.25,25000,"2012-07-27","KDSI"
81.25,81.25,81.25,81.25,25000,"2012-07-30","KDSI"
82.5,82.5,81.25,82.5,50000,"2012-07-31","KDSI"
86.25,86.25,85,86.25,189500,"2012-08-01","KDSI"
82.5,85,82.5,82.5,90000,"2012-08-02","KDSI"
86.25,86.25,85,86.25,25500,"2012-08-03","KDSI"
86.25,87.5,77.5,86.25,63000,"2012-08-06","KDSI"
86.25,86.25,86.25,86.25,63000,"2012-08-07","KDSI"
82.5,86.25,82.5,82.5,12000,"2012-08-08","KDSI"
86.25,87.5,82.5,86.25,245000,"2012-08-09","KDSI"
85,87.5,85,85,120500,"2012-08-10","KDSI"
83.75,88.75,83.75,83.75,1071500,"2012-08-13","KDSI"
83.75,83.75,82.5,83.75,109000,"2012-08-14","KDSI"
83.75,83.75,83.75,83.75,109000,"2012-08-15","KDSI"
82.5,82.5,82.5,82.5,116500,"2012-08-16","KDSI"
82.5,82.5,82.5,82.5,1500,"2012-08-23","KDSI"
81.25,81.25,81.25,81.25,500,"2012-08-24","KDSI"
81.25,81.25,81.25,81.25,1000,"2012-08-27","KDSI"
82.5,82.5,82.5,82.5,10000,"2012-08-28","KDSI"
86.25,87.5,85,86.25,311000,"2012-08-29","KDSI"
85,86.25,85,85,2500,"2012-08-30","KDSI"
90,93.75,82.5,90,1874000,"2012-08-31","KDSI"
92.5,95,90,92.5,315500,"2012-09-03","KDSI"
90,91.25,87.5,90,182000,"2012-09-04","KDSI"
92.5,92.5,86.25,92.5,2000,"2012-09-05","KDSI"
96.25,101.25,88.75,96.25,797000,"2012-09-06","KDSI"
100,100,92.5,100,243000,"2012-09-07","KDSI"
97.5,100,96.25,97.5,14500,"2012-09-10","KDSI"
98.75,100,97.5,98.75,4000,"2012-09-11","KDSI"
96.25,98.75,93.75,96.25,37500,"2012-09-12","KDSI"
95,96.25,95,95,18500,"2012-09-13","KDSI"
118.75,118.75,100,118.75,3376000,"2012-09-14","KDSI"
120,132.5,117.5,120,2798500,"2012-09-17","KDSI"
117.5,123.75,112.5,117.5,769000,"2012-09-18","KDSI"
122.5,123.75,118.75,122.5,498500,"2012-09-19","KDSI"
123.75,127.5,118.75,123.75,268000,"2012-09-20","KDSI"
123.75,123.75,120,123.75,185500,"2012-09-21","KDSI"
145,147.5,123.75,145,5591500,"2012-09-24","KDSI"
147.5,155,140,147.5,3318000,"2012-09-25","KDSI"
145,150,142.5,145,605500,"2012-09-26","KDSI"
142.5,150,140,142.5,171000,"2012-09-27","KDSI"
147.5,147.5,140,147.5,174000,"2012-09-28","KDSI"
142.5,147.5,137.5,142.5,161000,"2012-10-01","KDSI"
137.5,140,135,137.5,244500,"2012-10-02","KDSI"
140,147.5,125,140,340000,"2012-10-03","KDSI"
152.5,162.5,140,152.5,3215000,"2012-10-04","KDSI"
182.5,190,152.5,182.5,13359500,"2012-10-05","KDSI"
162.5,185,160,162.5,4373500,"2012-10-08","KDSI"
177.5,187.5,160,177.5,9143000,"2012-10-09","KDSI"
170,185,167.5,170,1875000,"2012-10-10","KDSI"
177.5,190,170,177.5,5401000,"2012-10-11","KDSI"
172.5,182.5,170,172.5,1438000,"2012-10-12","KDSI"
170,180,165,170,1462500,"2012-10-15","KDSI"
167.5,170,162.5,167.5,355000,"2012-10-16","KDSI"
165,170,152.5,165,519000,"2012-10-17","KDSI"
170,170,160,170,215500,"2012-10-18","KDSI"
175,177.5,167.5,175,1919000,"2012-10-19","KDSI"
172.5,175,170,172.5,171500,"2012-10-22","KDSI"
175,185,172.5,175,3375000,"2012-10-23","KDSI"
172.5,177.5,170,172.5,286000,"2012-10-24","KDSI"
170,175,167.5,170,267500,"2012-10-25","KDSI"
175,177.5,170,175,674500,"2012-10-29","KDSI"
170,175,167.5,170,1540000,"2012-10-30","KDSI"
157.5,172.5,155,157.5,1876500,"2012-10-31","KDSI"
145,157.5,142.5,145,1460000,"2012-11-01","KDSI"
140,147.5,137.5,140,556000,"2012-11-02","KDSI"
155,155,140,155,588500,"2012-11-05","KDSI"
157.5,157.5,147.5,157.5,264000,"2012-11-06","KDSI"
150,157.5,150,150,495500,"2012-11-07","KDSI"
150,155,150,150,324500,"2012-11-08","KDSI"
150,155,150,150,115000,"2012-11-09","KDSI"
147.5,150,147.5,147.5,80500,"2012-11-12","KDSI"
147.5,150,145,147.5,98000,"2012-11-13","KDSI"
155,162.5,150,155,1322000,"2012-11-14","KDSI"
157.5,165,152.5,157.5,1604500,"2012-11-19","KDSI"
167.5,167.5,160,167.5,936500,"2012-11-20","KDSI"
165,170,165,165,676500,"2012-11-21","KDSI"
160,170,157.5,160,183000,"2012-11-22","KDSI"
157.5,160,152.5,157.5,235000,"2012-11-23","KDSI"
155,157.5,150,155,428500,"2012-11-26","KDSI"
145,152.5,145,145,482000,"2012-11-27","KDSI"
135,150,127.5,135,1776500,"2012-11-28","KDSI"
130,140,125,130,1037500,"2012-11-29","KDSI"
135,140,132.5,135,538500,"2012-11-30","KDSI"
130,140,125,130,594500,"2012-12-03","KDSI"
127.5,130,127.5,127.5,82500,"2012-12-04","KDSI"
135,135,125,135,504500,"2012-12-05","KDSI"
137.5,137.5,132.5,137.5,544500,"2012-12-06","KDSI"
152.5,152.5,140,152.5,5283000,"2012-12-07","KDSI"
162.5,167.5,150,162.5,8305500,"2012-12-10","KDSI"
160,167.5,157.5,160,1838500,"2012-12-11","KDSI"
152.5,162.5,150,152.5,828500,"2012-12-12","KDSI"
145,150,142.5,145,513500,"2012-12-13","KDSI"
140,145,140,140,379000,"2012-12-14","KDSI"
140,142.5,137.5,140,368500,"2012-12-17","KDSI"
135,140,135,135,313500,"2012-12-18","KDSI"
132.5,135,125,132.5,523000,"2012-12-19","KDSI"
135,142.5,132.5,135,480500,"2012-12-20","KDSI"
127.5,135,125,127.5,279500,"2012-12-21","KDSI"
132.5,135,127.5,132.5,3,"2012-12-26","KDSI"
127.5,130,125,127.5,207500,"2012-12-27","KDSI"
123.75,127.5,121.25,123.75,640500,"2012-12-28","KDSI"
122.5,123.75,122.5,122.5,468000,"2013-01-02","KDSI"
130,130,122.5,130,861000,"2013-01-03","KDSI"
130,130,127.5,130,458000,"2013-01-04","KDSI"
127.5,132.5,127.5,127.5,201500,"2013-01-07","KDSI"
125,130,125,125,149500,"2013-01-08","KDSI"
123.75,127.5,123.75,123.75,284000,"2013-01-09","KDSI"
121.25,127.5,120,121.25,656000,"2013-01-10","KDSI"
127.5,127.5,121.25,127.5,469500,"2013-01-11","KDSI"
125,135,121.25,125,309000,"2013-01-14","KDSI"
122.5,125,118.75,122.5,358000,"2013-01-15","KDSI"
127.5,130,122.5,127.5,251500,"2013-01-16","KDSI"
127.5,127.5,125,127.5,45500,"2013-01-17","KDSI"
127.5,137.5,122.5,127.5,91000,"2013-01-18","KDSI"
130,130,125,130,104500,"2013-01-21","KDSI"
130,130,130,130,0,"2013-01-22","KDSI"
127.5,130,127.5,127.5,209500,"2013-01-23","KDSI"
130,130,125,130,64000,"2013-01-25","KDSI"
127.5,130,127.5,127.5,112000,"2013-01-28","KDSI"
127.5,130,127.5,127.5,109500,"2013-01-29","KDSI"
135,135,125,135,522500,"2013-01-30","KDSI"
130,140,130,130,565500,"2013-01-31","KDSI"
135,135,130,135,60500,"2013-02-01","KDSI"
130,132.5,130,130,49500,"2013-02-04","KDSI"
132.5,135,125,132.5,144000,"2013-02-05","KDSI"
132.5,132.5,127.5,132.5,24000,"2013-02-06","KDSI"
132.5,132.5,127.5,132.5,109500,"2013-02-07","KDSI"
130,132.5,127.5,130,73500,"2013-02-08","KDSI"
132.5,135,130,132.5,154500,"2013-02-11","KDSI"
132.5,132.5,130,132.5,222500,"2013-02-12","KDSI"
130,132.5,130,130,66000,"2013-02-13","KDSI"
127.5,130,125,127.5,367500,"2013-02-14","KDSI"
130,135,127.5,130,148000,"2013-02-15","KDSI"
132.5,135,130,132.5,139500,"2013-02-18","KDSI"
137.5,140,130,137.5,333000,"2013-02-19","KDSI"
137.5,147.5,135,137.5,866500,"2013-02-20","KDSI"
135,140,135,135,100500,"2013-02-21","KDSI"
130,137.5,125,130,512500,"2013-02-22","KDSI"
132.5,132.5,130,132.5,28000,"2013-02-25","KDSI"
132.5,135,127.5,132.5,184000,"2013-02-26","KDSI"
132.5,137.5,125,132.5,115000,"2013-02-27","KDSI"
132.5,137.5,130,132.5,433000,"2013-02-28","KDSI"
130,132.5,130,130,23000,"2013-03-01","KDSI"
127.5,137.5,125,127.5,1172000,"2013-03-04","KDSI"
130,135,127.5,130,828000,"2013-03-05","KDSI"
132.5,135,127.5,132.5,794500,"2013-03-06","KDSI"
135,140,132.5,135,2248500,"2013-03-07","KDSI"
137.5,140,135,137.5,480000,"2013-03-08","KDSI"
137.5,140,135,137.5,531500,"2013-03-11","KDSI"
132.5,137.5,132.5,132.5,159000,"2013-03-13","KDSI"
140,140,132.5,140,360000,"2013-03-14","KDSI"
135,140,135,135,260500,"2013-03-15","KDSI"
132.5,135,130,132.5,299000,"2013-03-18","KDSI"
135,137.5,132.5,135,14000,"2013-03-19","KDSI"
140,145,132.5,140,1058500,"2013-03-20","KDSI"
145,152.5,140,145,1833500,"2013-03-21","KDSI"
140,150,140,140,278000,"2013-03-22","KDSI"
142.5,147.5,140,142.5,482000,"2013-03-25","KDSI"
142.5,147.5,140,142.5,49000,"2013-03-26","KDSI"
145,145,137.5,145,477000,"2013-03-27","KDSI"
155,160,145,155,1950000,"2013-03-28","KDSI"
155,160,152.5,155,332000,"2013-04-01","KDSI"
155,160,152.5,155,220500,"2013-04-02","KDSI"
152.5,165,150,152.5,3,"2013-04-03","KDSI"
152.5,152.5,145,152.5,438500,"2013-04-04","KDSI"
150,157.5,147.5,150,322500,"2013-04-05","KDSI"
147.5,150,147.5,147.5,146000,"2013-04-08","KDSI"
142.5,150,142.5,142.5,658000,"2013-04-09","KDSI"
152.5,155,140,152.5,933500,"2013-04-10","KDSI"
150,152.5,147.5,150,512000,"2013-04-11","KDSI"
155,155,147.5,155,306500,"2013-04-12","KDSI"
155,157.5,150,155,498000,"2013-04-15","KDSI"
147.5,152.5,147.5,147.5,154500,"2013-04-16","KDSI"
150,152.5,147.5,150,210500,"2013-04-17","KDSI"
147.5,150,142.5,147.5,1196500,"2013-04-18","KDSI"
147.5,150,142.5,147.5,298500,"2013-04-19","KDSI"
147.5,147.5,142.5,145,388500,"2013-04-22","KDSI"
145,145,145,145,0,"2013-04-23","KDSI"
140,145,137.5,140,520000,"2013-04-24","KDSI"
140,140,135,137.5,337000,"2013-04-25","KDSI"
140,140,132.5,135,331000,"2013-04-26","KDSI"
132.5,137.5,132.5,132.5,439500,"2013-04-29","KDSI"
132.5,135,130,135,254000,"2013-04-30","KDSI"
135,140,132.5,137.5,452500,"2013-05-01","KDSI"
137.5,142.5,135,135,456000,"2013-05-02","KDSI"
137.5,137.5,132.5,132.5,187500,"2013-05-03","KDSI"
132.5,135,132.5,132.5,249000,"2013-05-06","KDSI"
132.5,135,132.5,135,93000,"2013-05-07","KDSI"
135,137.5,135,137.5,31000,"2013-05-08","KDSI"
137.5,145,135,137.5,532000,"2013-05-10","KDSI"
140,142.5,137.5,140,106500,"2013-05-13","KDSI"
140,142.5,137.5,142.5,356500,"2013-05-14","KDSI"
142.5,145,140,140,148000,"2013-05-15","KDSI"
142.5,145,137.5,142.5,163000,"2013-05-16","KDSI"
137.5,142.5,137.5,140,334000,"2013-05-17","KDSI"
137.5,140,135,140,97500,"2013-05-20","KDSI"
137.5,137.5,135,135,145500,"2013-05-21","KDSI"
135,135,132.5,132.5,241000,"2013-05-22","KDSI"
132.5,140,130,137.5,297000,"2013-05-23","KDSI"
135,137.5,135,135,413500,"2013-05-24","KDSI"
135,135,130,130,30000,"2013-05-27","KDSI"
132.5,135,130,130,168000,"2013-05-28","KDSI"
130,130,127.5,127.5,475000,"2013-05-29","KDSI"
127.5,127.5,125,125,1134000,"2013-05-30","KDSI"
127.5,127.5,122.5,125,514500,"2013-05-31","KDSI"
125,127.5,121.25,121.25,302500,"2013-06-03","KDSI"
122.5,122.5,118.75,120,66000,"2013-06-04","KDSI"
118.75,125,118.75,125,88500,"2013-06-05","KDSI"
122.5,122.5,116.25,120,121500,"2013-06-07","KDSI"
125,125,117.5,120,49000,"2013-06-10","KDSI"
117.5,117.5,111.25,113.75,457500,"2013-06-11","KDSI"
112.5,112.5,108.75,112.5,121000,"2013-06-12","KDSI"
112.5,112.5,108.75,108.75,423000,"2013-06-13","KDSI"
107.5,112.5,107.5,111.25,209000,"2013-06-14","KDSI"
108.75,117.5,108.75,111.25,66500,"2013-06-17","KDSI"
113.75,115,111.25,113.75,154500,"2013-06-18","KDSI"
112.5,112.5,110,112.5,92000,"2013-06-19","KDSI"
110,112.5,107.5,112.5,260000,"2013-06-20","KDSI"
107.5,112.5,106.25,112.5,466000,"2013-06-21","KDSI"
111.25,111.25,106.25,106.25,189000,"2013-06-24","KDSI"
108.75,108.75,106.25,106.25,108000,"2013-06-25","KDSI"
108.75,108.75,106.25,107.5,103500,"2013-06-26","KDSI"
108.75,108.75,106.25,106.25,120500,"2013-06-27","KDSI"
107.5,107.5,106.25,107.5,41500,"2013-06-28","KDSI"
106.25,107.5,106.25,106.25,39000,"2013-07-01","KDSI"
106.25,106.25,105,106.25,25000,"2013-07-02","KDSI"
103.75,103.75,100,100,310000,"2013-07-03","KDSI"
101.25,106.25,100,106.25,130000,"2013-07-04","KDSI"
103.75,103.75,103.75,103.75,7000,"2013-07-05","KDSI"
100,100,98.75,100,172500,"2013-07-08","KDSI"
97.5,98.75,95,96.25,141000,"2013-07-09","KDSI"
96.25,98.75,96.25,97.5,38500,"2013-07-10","KDSI"
100,100,98.75,100,82500,"2013-07-11","KDSI"
100,100,100,100,7500,"2013-07-12","KDSI"
100,103.75,98.75,100,79000,"2013-07-15","KDSI"
100,106.25,100,100,116000,"2013-07-16","KDSI"
100,101.25,98.75,100,143000,"2013-07-17","KDSI"
100,101.25,97.5,98.75,181500,"2013-07-18","KDSI"
98.75,98.75,98.75,98.75,65000,"2013-07-19","KDSI"
98.75,98.75,98.75,98.75,10000,"2013-07-22","KDSI"
98.75,98.75,96.25,96.25,253500,"2013-07-23","KDSI"
97.5,98.75,95,96.25,172500,"2013-07-24","KDSI"
95,105,93.75,100,474000,"2013-07-25","KDSI"
101.25,101.25,96.25,96.25,95500,"2013-07-26","KDSI"
95,96.25,95,95,60000,"2013-07-29","KDSI"
95,96.25,95,95,91500,"2013-07-30","KDSI"
95,97.5,92.5,93.75,240000,"2013-07-31","KDSI"
93.75,93.75,91.25,91.25,131000,"2013-08-01","KDSI"
91.25,92.5,91.25,91.25,80000,"2013-08-02","KDSI"
90,93.75,87.5,92.5,70000,"2013-08-12","KDSI"
88.75,93.75,88.75,93.75,38500,"2013-08-13","KDSI"
91.25,92.5,91.25,92.5,39000,"2013-08-14","KDSI"
93.75,93.75,88.75,92.5,163500,"2013-08-15","KDSI"
90,91.25,88.75,91.25,78500,"2013-08-16","KDSI"
90,90,86.25,86.25,162000,"2013-08-19","KDSI"
85,85,73.75,75,293000,"2013-08-20","KDSI"
75,77.5,75,75,521500,"2013-08-21","KDSI"
75,75,75,75,58500,"2013-08-22","KDSI"
75,77.5,75,75,181000,"2013-08-23","KDSI"
75,77.5,71.25,77.5,20000,"2013-08-26","KDSI"
68.75,72.5,68.75,71.25,30000,"2013-08-27","KDSI"
68.75,71.25,67.5,71.25,46500,"2013-08-28","KDSI"
71.25,71.25,71.25,71.25,128500,"2013-08-29","KDSI"
75,80,75,76.25,20000,"2013-08-30","KDSI"
76.25,77.5,72.5,76.25,251500,"2013-09-02","KDSI"
76.25,78.75,76.25,78.75,33500,"2013-09-03","KDSI"
76.25,78.75,76.25,76.25,225500,"2013-09-04","KDSI"
82.5,82.5,76.25,76.25,103500,"2013-09-05","KDSI"
76.25,82.5,76.25,82.5,1000,"2013-09-06","KDSI"
82.5,82.5,78.75,78.75,38000,"2013-09-09","KDSI"
82.5,82.5,78.75,78.75,4336500,"2013-09-10","KDSI"
78.75,82.5,78.75,78.75,195000,"2013-09-11","KDSI"
81.25,82.5,78.75,80,66000,"2013-09-12","KDSI"
78.75,81.25,76.25,81.25,26500,"2013-09-13","KDSI"
80,81.25,80,80,179500,"2013-09-16","KDSI"
80,85,80,83.75,141000,"2013-09-17","KDSI"
83.75,83.75,82.5,82.5,6500,"2013-09-18","KDSI"
83.75,87.5,83.75,86.25,209000,"2013-09-19","KDSI"
86.25,86.25,82.5,85,84500,"2013-09-20","KDSI"
82.5,82.5,82.5,82.5,32500,"2013-09-23","KDSI"
81.25,82.5,81.25,81.25,96500,"2013-09-24","KDSI"
80,80,80,80,9000,"2013-09-25","KDSI"
85,86.25,81.25,81.25,20000,"2013-09-26","KDSI"
80,80,78.75,80,28000,"2013-09-27","KDSI"
80,80,80,80,2000,"2013-09-30","KDSI"
77.5,81.25,76.25,81.25,15000,"2013-10-01","KDSI"
81.25,81.25,80,80,6500,"2013-10-02","KDSI"
80,80,80,80,500,"2013-10-03","KDSI"
81.25,81.25,81.25,81.25,8000,"2013-10-04","KDSI"
80,81.25,80,81.25,26500,"2013-10-07","KDSI"
82.5,82.5,81.25,82.5,81000,"2013-10-08","KDSI"
83.75,83.75,82.5,83.75,25000,"2013-10-09","KDSI"
85,85,85,85,1000,"2013-10-10","KDSI"
87.5,90,83.75,87.5,99000,"2013-10-11","KDSI"
87.5,87.5,87.5,87.5,16000,"2013-10-16","KDSI"
87.5,88.75,87.5,88.75,9500,"2013-10-17","KDSI"
86.25,88.75,86.25,88.75,65500,"2013-10-18","KDSI"
87.5,87.5,87.5,87.5,19000,"2013-10-21","KDSI"
88.75,88.75,86.25,86.25,50000,"2013-10-22","KDSI"
87.5,87.5,87.5,87.5,1500,"2013-10-23","KDSI"
86.25,90,86.25,87.5,111500,"2013-10-24","KDSI"
88.75,91.25,88.75,91.25,37000,"2013-10-25","KDSI"
90,90,90,90,1000,"2013-10-28","KDSI"
90,90,90,90,11500,"2013-10-29","KDSI"
91.25,91.25,91.25,91.25,26000,"2013-10-30","KDSI"
90,92.5,90,92.5,4e+05,"2013-10-31","KDSI"
90,92.5,90,91.25,232500,"2013-11-01","KDSI"
90,92.5,88.75,91.25,53500,"2013-11-04","KDSI"
90,100,90,91.25,52500,"2013-11-06","KDSI"
92.5,96.25,91.25,91.25,57500,"2013-11-07","KDSI"
93.75,97.5,91.25,91.25,213500,"2013-11-08","KDSI"
95,95,91.25,92.5,17500,"2013-11-11","KDSI"
92.5,93.75,92.5,92.5,32000,"2013-11-12","KDSI"
92.5,92.5,91.25,91.25,213500,"2013-11-13","KDSI"
97.5,97.5,93.75,95,11500,"2013-11-14","KDSI"
95,97.5,93.75,93.75,46000,"2013-11-15","KDSI"
95,95,95,95,32000,"2013-11-18","KDSI"
96.25,96.25,95,95,8000,"2013-11-19","KDSI"
95,96.25,92.5,93.75,158500,"2013-11-20","KDSI"
93.75,93.75,93.75,93.75,9500,"2013-11-21","KDSI"
93.75,93.75,93.75,93.75,5000,"2013-11-22","KDSI"
93.75,93.75,92.5,92.5,20000,"2013-11-25","KDSI"
92.5,92.5,91.25,91.25,46500,"2013-11-26","KDSI"
90,90,90,90,15500,"2013-11-27","KDSI"
90,90,88.75,88.75,25000,"2013-11-28","KDSI"
88.75,88.75,88.75,88.75,3500,"2013-11-29","KDSI"
93.75,93.75,93.75,93.75,500,"2013-12-02","KDSI"
93.75,93.75,93.75,93.75,500,"2013-12-03","KDSI"
90,93.75,88.75,93.75,6500,"2013-12-04","KDSI"
88.75,88.75,88.75,88.75,10000,"2013-12-05","KDSI"
88.75,92.5,85,92.5,210000,"2013-12-06","KDSI"
92.5,92.5,92.5,92.5,210000,"2013-12-09","KDSI"
97.5,97.5,96.25,96.25,2500,"2013-12-10","KDSI"
96.25,96.25,96.25,96.25,2500,"2013-12-11","KDSI"
88.75,88.75,87.5,87.5,12500,"2013-12-12","KDSI"
88.75,88.75,87.5,87.5,70000,"2013-12-13","KDSI"
95,95,95,95,500,"2013-12-16","KDSI"
95,95,95,95,500,"2013-12-17","KDSI"
95,95,95,95,500,"2013-12-18","KDSI"
93.75,93.75,91.25,91.25,7500,"2013-12-19","KDSI"
91.25,91.25,91.25,91.25,7500,"2013-12-20","KDSI"
87.5,87.5,87.5,87.5,1500,"2013-12-23","KDSI"
88.75,88.75,87.5,88.75,83000,"2013-12-24","KDSI"
90,90,86.25,86.25,10000,"2013-12-27","KDSI"
87.5,88.75,86.25,86.25,77500,"2013-12-30","KDSI"
86.25,88.75,86.25,88.75,7500,"2014-01-02","KDSI"
88.75,90,87.5,87.5,12500,"2014-01-03","KDSI"
86.75,86.75,86.75,86.75,200,"2014-01-06","KDSI"
88,88,87,87,11700,"2014-01-07","KDSI"
87.25,87.25,87,87,1800,"2014-01-08","KDSI"
87,87,85.25,85.5,6700,"2014-01-09","KDSI"
85.5,91,85.25,91,9200,"2014-01-10","KDSI"
90,90,90,90,4000,"2014-01-13","KDSI"
90,90,90,90,1000,"2014-01-15","KDSI"
90,90,85.75,89.75,6100,"2014-01-16","KDSI"
89.5,89.5,89.5,89.5,600,"2014-01-17","KDSI"
87.5,87.5,86.25,87.5,12100,"2014-01-20","KDSI"
87.25,91,87.25,88.75,48400,"2014-01-21","KDSI"
87,92,87,90,33000,"2014-01-22","KDSI"
89,95,89,93.75,195500,"2014-01-23","KDSI"
91,92,91,91,26200,"2014-01-24","KDSI"
90,93.25,89.25,93.25,104400,"2014-01-27","KDSI"
92.5,92.5,90,90,25200,"2014-01-28","KDSI"
91,92.75,90.25,92.5,27300,"2014-01-29","KDSI"
89.25,93.25,89.25,92.25,31000,"2014-01-30","KDSI"
90.75,90.75,90,90,43100,"2014-02-03","KDSI"
92.75,93,89.25,92.75,6900,"2014-02-04","KDSI"
97.25,97.25,96.25,96.25,300,"2014-02-05","KDSI"
91,93.25,91,93,6400,"2014-02-06","KDSI"
95,95,90,93.75,19400,"2014-02-07","KDSI"
91,93.5,91,93.5,2400,"2014-02-10","KDSI"
92.5,92.5,90.5,92.5,134100,"2014-02-11","KDSI"
91,92.5,91,92.5,5100,"2014-02-12","KDSI"
93.5,93.5,92.5,92.5,11100,"2014-02-13","KDSI"
92.5,95,91,95,10600,"2014-02-14","KDSI"
93,95,92.75,95,27800,"2014-02-17","KDSI"
96,96,93,93.75,20400,"2014-02-18","KDSI"
93,93.75,93,93.75,3500,"2014-02-19","KDSI"
95,95,93,95,153000,"2014-02-20","KDSI"
95,97.25,94.25,97.25,14000,"2014-02-21","KDSI"
94.5,95,94,95,20200,"2014-02-24","KDSI"
95,95,95,95,0,"2014-02-25","KDSI"
96,96,94,95.75,800,"2014-02-26","KDSI"
95,95,92.5,95,30400,"2014-02-27","KDSI"
95,95,93.75,93.75,2500,"2014-02-28","KDSI"
93,97.5,93,97.5,2200,"2014-03-03","KDSI"
94,97,94,97,13600,"2014-03-04","KDSI"
93.75,95.5,93,93.25,12600,"2014-03-05","KDSI"
93.5,93.75,92.75,92.75,4500,"2014-03-06","KDSI"
92.75,93.75,92.75,93.75,2600,"2014-03-07","KDSI"
93.75,93.75,93.75,93.75,0,"2014-03-10","KDSI"
92.75,93.5,92.75,93.5,9700,"2014-03-11","KDSI"
93.5,97.5,92.5,97.5,1600,"2014-03-12","KDSI"
95,97.5,93.75,97.5,63100,"2014-03-13","KDSI"
96.25,97.25,93.75,97.25,19500,"2014-03-14","KDSI"
97.25,97.5,94.75,97.5,4500,"2014-03-17","KDSI"
97.5,97.5,96.5,97.5,300,"2014-03-18","KDSI"
97.75,102.5,93.75,97.5,900,"2014-03-19","KDSI"
93.75,97.25,92.5,96.75,38100,"2014-03-20","KDSI"
92.5,96.25,92.5,96.25,19700,"2014-03-21","KDSI"
96.25,96.25,91.25,96.25,8400,"2014-03-24","KDSI"
96.25,96.25,96.25,96.25,0,"2014-03-25","KDSI"
91.25,96.25,90,96.25,20800,"2014-03-26","KDSI"
96.25,96.25,96.25,96.25,0,"2014-03-27","KDSI"
96.25,102.5,94.5,97,11200,"2014-03-28","KDSI"
96.25,97,92,92.25,43900,"2014-04-01","KDSI"
91.75,95,91.25,95,48200,"2014-04-02","KDSI"
95.75,95.75,95.5,95.5,5500,"2014-04-03","KDSI"
92.5,92.5,92.5,92.5,20000,"2014-04-04","KDSI"
91.5,91.5,91.5,91.5,500,"2014-04-07","KDSI"
91.25,91.25,91.25,91.25,20000,"2014-04-08","KDSI"
91.25,91.25,91.25,91.25,0,"2014-04-09","KDSI"
91.25,91.25,91.25,91.25,0,"2014-04-10","KDSI"
94.5,94.5,87.5,87.5,3600,"2014-04-11","KDSI"
94.5,94.5,90.5,93.75,69900,"2014-04-14","KDSI"
90.75,92.5,89.25,89.25,186200,"2014-04-15","KDSI"
90,91,90,90.75,42800,"2014-04-16","KDSI"
91.25,91.25,90.75,90.75,12000,"2014-04-17","KDSI"
91.25,91.25,91.25,91.25,5000,"2014-04-21","KDSI"
87.75,91.25,87.75,91.25,600,"2014-04-22","KDSI"
93.75,93.75,92.5,92.5,6100,"2014-04-23","KDSI"
92,92.25,90,90,59400,"2014-04-24","KDSI"
92.25,92.25,90,91.75,62000,"2014-04-25","KDSI"
91.25,91.25,88,88.75,116700,"2014-04-28","KDSI"
90.75,91.25,90.75,91.25,27600,"2014-04-29","KDSI"
88,90,87.75,88,82900,"2014-04-30","KDSI"
87.75,91,87,87,70800,"2014-05-02","KDSI"
86.5,86.5,85,85,160400,"2014-05-05","KDSI"
88.75,88.75,86.25,88.25,700,"2014-05-06","KDSI"
88.75,88.75,88.75,88.75,1800,"2014-05-07","KDSI"
85.25,90,84.5,90,2000,"2014-05-08","KDSI"
86.25,86.25,86.25,86.25,15000,"2014-05-09","KDSI"
86.5,86.5,85.75,86.25,41500,"2014-05-12","KDSI"
87.5,87.5,86.25,86.25,12900,"2014-05-13","KDSI"
86.25,86.25,85,86.25,40400,"2014-05-14","KDSI"
85.25,85.25,85.25,85.25,2000,"2014-05-16","KDSI"
85.75,87.5,85.75,85.75,48800,"2014-05-19","KDSI"
85.75,85.75,85.75,85.75,0,"2014-05-20","KDSI"
84.5,87.25,84.5,84.5,44600,"2014-05-21","KDSI"
84.5,85.25,84,84.5,68000,"2014-05-22","KDSI"
85.5,93.5,84.5,85.5,6100,"2014-05-23","KDSI"
85.5,85.5,85.5,85.5,0,"2014-05-26","KDSI"
87.5,87.5,87.5,87.5,100,"2014-05-28","KDSI"
82.75,85,81.5,82.75,55700,"2014-05-30","KDSI"
85.25,85.25,81.5,85.25,12800,"2014-06-02","KDSI"
85.25,85.25,85,85.25,8400,"2014-06-03","KDSI"
81.75,86.25,81.75,81.75,200,"2014-06-04","KDSI"
89.75,89.75,83.75,83.75,76600,"2014-06-05","KDSI"
87.5,87.5,87.25,87.5,19800,"2014-06-06","KDSI"
87.5,87.5,87.5,87.5,0,"2014-06-09","KDSI"
87.5,87.5,87.5,87.5,1800,"2014-06-10","KDSI"
87.5,87.5,87.5,87.5,0,"2014-06-11","KDSI"
87.5,87.5,87.5,87.5,0,"2014-06-12","KDSI"
87.25,87.25,87.25,87.25,100,"2014-06-13","KDSI"
84.5,84.5,84.5,84.5,500,"2014-06-16","KDSI"
84.25,84.25,84.25,84.25,1800,"2014-06-17","KDSI"
84.25,84.25,84.25,84.25,0,"2014-06-18","KDSI"
82.5,82.5,82.5,82.5,2500,"2014-06-19","KDSI"
82.5,82.5,82.5,82.5,0,"2014-06-20","KDSI"
82.5,82.5,82.5,82.5,0,"2014-06-23","KDSI"
82.5,82.5,82.5,82.5,0,"2014-06-24","KDSI"
81.75,81.75,81.75,81.75,50000,"2014-06-25","KDSI"
81.75,81.75,81.75,81.75,0,"2014-06-26","KDSI"
81.75,81.75,81.75,81.75,0,"2014-06-27","KDSI"
81.75,81.75,81.75,81.75,0,"2014-06-30","KDSI"
81.75,81.75,81.75,81.75,0,"2014-07-01","KDSI"
81.75,81.75,81.75,81.75,0,"2014-07-02","KDSI"
87,87,85,87,2000,"2014-07-03","KDSI"
87.25,87.25,87.25,87.25,2000,"2014-07-04","KDSI"
87,87,82.5,87,5100,"2014-07-07","KDSI"
87.25,87.25,87,87.25,2800,"2014-07-08","KDSI"
87.25,87.25,87.25,87.25,0,"2014-07-09","KDSI"
82.5,82.75,82.25,82.5,19400,"2014-07-10","KDSI"
85,85,85,85,5000,"2014-07-11","KDSI"
85,85,85,85,0,"2014-07-14","KDSI"
85,85,85,85,0,"2014-07-15","KDSI"
84.5,84.5,82.75,84.5,2400,"2014-07-16","KDSI"
83.75,84.5,83.75,83.75,20100,"2014-07-17","KDSI"
84.25,86,84.25,84.25,500,"2014-07-18","KDSI"
87.25,87.5,87,87.25,25200,"2014-07-21","KDSI"
87.25,87.25,87.25,87.25,0,"2014-07-22","KDSI"
86.25,87.25,83,86.25,16600,"2014-07-23","KDSI"
86.25,86.25,86.25,86.25,0,"2014-07-24","KDSI"
82.75,87,81.5,82.75,23100,"2014-07-25","KDSI"
82.75,82.75,82.75,82.75,0,"2014-08-04","KDSI"
83.25,83.5,83.25,83.25,3900,"2014-08-05","KDSI"
83.75,83.75,83.75,83.75,10000,"2014-08-06","KDSI"
83.75,83.75,83.75,83.75,0,"2014-08-07","KDSI"
83.75,83.75,83.75,83.75,0,"2014-08-08","KDSI"
82.25,83,82.25,82.25,15500,"2014-08-11","KDSI"
82.75,82.75,82.75,82.75,100,"2014-08-12","KDSI"
85,87.25,83.75,85,2600,"2014-08-13","KDSI"
85,85,85,85,2000,"2014-08-14","KDSI"
85.75,86,85.75,85.75,1600,"2014-08-15","KDSI"
85.75,85.75,85.75,85.75,0,"2014-08-18","KDSI"
85.75,85.75,85.75,85.75,0,"2014-08-19","KDSI"
86.25,86.25,85,86.25,28500,"2014-08-20","KDSI"
82,85,81,82,244000,"2014-08-21","KDSI"
86.75,88.75,83.5,86.75,247200,"2014-08-22","KDSI"
86.5,86.5,86.25,86.5,54100,"2014-08-25","KDSI"
86.5,87.25,86.5,86.5,36700,"2014-08-26","KDSI"
86.25,88.5,86.25,86.25,31400,"2014-08-27","KDSI"
84,86.25,84,84,53100,"2014-08-28","KDSI"
83.75,86.75,83.75,83.75,30300,"2014-08-29","KDSI"
86.75,87,85,86.75,7000,"2014-09-01","KDSI"
88.25,90,85,88.25,82600,"2014-09-02","KDSI"
88.5,88.75,85.5,88.5,11300,"2014-09-03","KDSI"
90,92.5,89,90,216900,"2014-09-04","KDSI"
89.25,89.5,89.25,89.25,110300,"2014-09-05","KDSI"
92.25,93,91.25,92.25,22200,"2014-09-08","KDSI"
92.25,93,91.75,92.25,83000,"2014-09-09","KDSI"
90.25,91.25,90,90.25,56000,"2014-09-10","KDSI"
91.25,92.5,90.25,91.25,109200,"2014-09-11","KDSI"
92.25,92.25,92,92.25,200,"2014-09-12","KDSI"
91.25,92.25,90.75,91.25,6500,"2014-09-15","KDSI"
88.5,91.25,88.5,88.5,20300,"2014-09-16","KDSI"
91,91,88.75,91,83400,"2014-09-17","KDSI"
90,91,90,90,142700,"2014-09-18","KDSI"
90,91,90,90,104700,"2014-09-19","KDSI"
90.25,92.25,90.25,90.25,10100,"2014-09-22","KDSI"
90,90.5,90,90,51500,"2014-09-23","KDSI"
90.5,90.75,90,90.5,49400,"2014-09-24","KDSI"
90,90.5,90,90,43200,"2014-09-25","KDSI"
90.75,90.75,89.75,90.75,46200,"2014-09-26","KDSI"
90.5,91,90,90.5,125600,"2014-09-29","KDSI"
90,90.25,90,90,54600,"2014-09-30","KDSI"
90,90.25,90,90,78500,"2014-10-01","KDSI"
90,90,89,90,29600,"2014-10-02","KDSI"
88,89.75,88,88,70300,"2014-10-03","KDSI"
88.75,88.75,88,88.75,8200,"2014-10-06","KDSI"
89.75,89.75,88.75,89.75,149200,"2014-10-07","KDSI"
89.75,89.75,89.75,89.75,0,"2014-10-08","KDSI"
89.75,89.75,89.75,89.75,100100,"2014-10-09","KDSI"
92.25,92.25,89.75,92.25,30300,"2014-10-10","KDSI"
92.75,93,91.25,92.75,77100,"2014-10-13","KDSI"
89.25,89.25,89.25,89.25,2800,"2014-10-14","KDSI"
89.75,89.75,89,89.75,10600,"2014-10-15","KDSI"
90.75,90.75,85.5,90.75,400,"2014-10-16","KDSI"
92.25,92.25,86.5,92.25,15800,"2014-10-17","KDSI"
92.5,92.5,90,92.5,15700,"2014-10-20","KDSI"
92.25,92.25,91.25,92.25,200,"2014-10-21","KDSI"
92.25,92.25,92.25,92.25,1100,"2014-10-22","KDSI"
92,92.25,89.25,92,2400,"2014-10-23","KDSI"
90,90,90,90,10000,"2014-10-24","KDSI"
89.5,90,89.5,89.5,25000,"2014-10-27","KDSI"
87.75,91.5,86.25,87.75,10400,"2014-10-28","KDSI"
90,90,88,90,26800,"2014-10-29","KDSI"
87.75,89.5,87.5,87.75,84000,"2014-10-30","KDSI"
89.25,89.5,88.75,89.25,42600,"2014-10-31","KDSI"
89.25,89.75,88,89.25,136200,"2014-11-03","KDSI"
87.5,88,87.5,87.5,149000,"2014-11-04","KDSI"
90,90,89.25,90,186600,"2014-11-05","KDSI"
89.75,89.75,89.5,89.75,9000,"2014-11-06","KDSI"
90,90,90,90,10300,"2014-11-07","KDSI"
90,90,90,90,37500,"2014-11-10","KDSI"
87.75,88,87.75,87.75,6700,"2014-11-11","KDSI"
90,90,89.75,90,101600,"2014-11-12","KDSI"
90,90,89.75,90,18800,"2014-11-13","KDSI"
88.75,89.5,88.75,88.75,33000,"2014-11-14","KDSI"
88.75,89,87.75,89,10000,"2014-11-17","KDSI"
93.5,95,89.25,93.5,158000,"2014-11-18","KDSI"
90.25,93,90,90.25,35200,"2014-11-19","KDSI"
90,90.25,90,90,10000,"2014-11-20","KDSI"
95,95,95,95,100,"2014-11-21","KDSI"
93,93,93,93,500,"2014-11-24","KDSI"
93,93,93,93,0,"2014-11-25","KDSI"
95,98,91.5,95,10200,"2014-11-26","KDSI"
92.5,92.5,92.5,92.5,21400,"2014-11-27","KDSI"
94.75,94.75,94.5,94.75,300,"2014-11-28","KDSI"
93.75,93.75,93.75,93.75,500,"2014-12-01","KDSI"
93.75,93.75,93.75,93.75,41000,"2014-12-02","KDSI"
93.75,93.75,93.75,93.75,50000,"2014-12-03","KDSI"
95,95,90.75,93.25,30300,"2014-12-04","KDSI"
93.25,93.25,93.25,93.25,0,"2014-12-05","KDSI"
94.25,94.25,94,94,18500,"2014-12-08","KDSI"
90.75,90.75,90.5,90.75,54000,"2014-12-09","KDSI"
90.75,91,90.75,91,35000,"2014-12-10","KDSI"
91,91,91,91,0,"2014-12-11","KDSI"
90.75,90.75,90.75,90.75,3000,"2014-12-12","KDSI"
90.75,90.75,90.75,90.75,0,"2014-12-15","KDSI"
92.5,92.5,90.75,92,19000,"2014-12-16","KDSI"
91,93.5,90.75,92.5,139900,"2014-12-17","KDSI"
93.25,93.25,92,92,83800,"2014-12-18","KDSI"
91.25,91.25,90.25,91,86500,"2014-12-19","KDSI"
93.75,93.75,90.75,93.25,20400,"2014-12-22","KDSI"
92.5,92.5,92,92,3000,"2014-12-23","KDSI"
91.25,91.25,90.5,91.25,51500,"2014-12-24","KDSI"
91.75,93.25,91.75,91.75,5300,"2014-12-29","KDSI"
91,91,91,91,25500,"2014-12-30","KDSI"
91.25,92.5,91.25,92.5,10100,"2015-01-02","KDSI"
92.5,92.5,92.5,92.5,0,"2015-01-05","KDSI"
91.25,91.25,91.25,91.25,17700,"2015-01-06","KDSI"
92.25,92.25,91.25,91.25,26800,"2015-01-07","KDSI"
91.25,91.25,91.25,91.25,42500,"2015-01-08","KDSI"
91.25,91.25,91.25,91.25,0,"2015-01-09","KDSI"
91.25,91.25,91.25,91.25,77100,"2015-01-12","KDSI"
91.25,91.25,91.25,91.25,0,"2015-01-13","KDSI"
91.25,91.25,91.25,91.25,0,"2015-01-14","KDSI"
91.25,91.25,91.25,91.25,0,"2015-01-15","KDSI"
91.25,91.25,91.25,91.25,0,"2015-01-16","KDSI"
91.25,91.25,91.25,91.25,5000,"2015-01-19","KDSI"
93.75,93.75,93.5,93.75,5300,"2015-01-20","KDSI"
93.75,93.75,93.75,93.75,0,"2015-01-21","KDSI"
93.75,93.75,91.5,91.5,5300,"2015-01-22","KDSI"
91.5,91.5,91.5,91.5,0,"2015-01-23","KDSI"
93.75,93.75,91.5,91.5,5400,"2015-01-26","KDSI"
91.5,92.5,91.5,92.5,13000,"2015-01-27","KDSI"
92.5,92.5,92.5,92.5,0,"2015-01-28","KDSI"
92.5,92.5,92.5,92.5,0,"2015-01-29","KDSI"
92.5,92.5,92.5,92.5,1500,"2015-01-30","KDSI"
93.75,93.75,93.75,93.75,2000,"2015-02-02","KDSI"
92.5,92.5,92.5,92.5,1300,"2015-02-03","KDSI"
92.5,92.5,92.5,92.5,2700,"2015-02-04","KDSI"
92.25,92.5,92.25,92.5,31000,"2015-02-05","KDSI"
92.5,92.5,92.5,92.5,300,"2015-02-06","KDSI"
88,88,88,88,100,"2015-02-09","KDSI"
88,88,88,88,0,"2015-02-10","KDSI"
92.5,92.5,92.5,92.5,100,"2015-02-11","KDSI"
92.5,92.5,92.5,92.5,0,"2015-02-12","KDSI"
92.5,92.5,92.5,92.5,0,"2015-02-13","KDSI"
90,90,88.25,88.5,13700,"2015-02-16","KDSI"
93.5,93.5,93,93,200,"2015-02-17","KDSI"
89,89,89,89,300,"2015-02-18","KDSI"
90,90,90,90,15500,"2015-02-20","KDSI"
90,90,90,90,600,"2015-02-23","KDSI"
90,90,90,90,34300,"2015-02-24","KDSI"
90,90,90,90,500,"2015-02-25","KDSI"
91.25,91.25,91.25,91.25,12500,"2015-02-26","KDSI"
91.25,91.25,91.25,91.25,0,"2015-02-27","KDSI"
95,108.75,93.75,105,710500,"2015-03-02","KDSI"
111.25,121.25,108.25,117.75,901800,"2015-03-03","KDSI"
119.75,119.75,109,109,170500,"2015-03-04","KDSI"
106.25,112.25,105,106.25,246000,"2015-03-05","KDSI"
105.25,112.25,103.75,112.25,58000,"2015-03-06","KDSI"
112.5,112.5,106.75,108.75,39300,"2015-03-09","KDSI"
105,110,100.5,107.5,51300,"2015-03-10","KDSI"
109.5,110,100,107,252500,"2015-03-11","KDSI"
107.5,107.5,106.25,106.25,64900,"2015-03-12","KDSI"
106.25,106.25,106.25,106.25,0,"2015-03-13","KDSI"
105.75,105.75,100,100,30700,"2015-03-16","KDSI"
100,100,100,100,33700,"2015-03-17","KDSI"
100,102.5,100,100,37100,"2015-03-18","KDSI"
105,105,100,103.25,55700,"2015-03-19","KDSI"
100,104.75,95,99.75,235200,"2015-03-20","KDSI"
99.75,99.75,99.75,99.75,0,"2015-03-23","KDSI"
104.5,104.5,100,100,11100,"2015-03-24","KDSI"
103.75,103.75,98.75,98.75,25400,"2015-03-25","KDSI"
98.75,98.75,98.75,98.75,100,"2015-03-26","KDSI"
98,100.75,97.75,100.75,11400,"2015-03-27","KDSI"
100,100.75,100,100,71800,"2015-03-30","KDSI"
100,102.25,100,100,26200,"2015-03-31","KDSI"
100,100,98.75,98.75,4600,"2015-04-01","KDSI"
99,99,99,99,2000,"2015-04-02","KDSI"
99,101.25,99,101.25,39400,"2015-04-06","KDSI"
101,101.25,101,101.25,2200,"2015-04-07","KDSI"
103.75,103.75,100,103.75,15900,"2015-04-08","KDSI"
102.5,102.5,102.5,102.5,1300,"2015-04-09","KDSI"
101.25,103.75,101.25,101.25,146300,"2015-04-10","KDSI"
101.25,102.5,101.25,101.25,246200,"2015-04-13","KDSI"
100,101.25,98.75,98.75,90500,"2015-04-14","KDSI"
102,102,101.25,101.25,10800,"2015-04-15","KDSI"
101.25,103.75,99.5,99.5,146800,"2015-04-16","KDSI"
99,99,99,99,12100,"2015-04-17","KDSI"
100.5,100.5,100,100,22500,"2015-04-20","KDSI"
99.25,99.25,99.25,99.25,20000,"2015-04-21","KDSI"
100.25,100.25,100.25,100.25,800,"2015-04-22","KDSI"
100,100.75,100,100.75,11100,"2015-04-23","KDSI"
100,100,100,100,10800,"2015-04-24","KDSI"
100,100,96.25,98.75,81800,"2015-04-27","KDSI"
96.25,96.75,94.25,95,214000,"2015-04-28","KDSI"
95,95,92.5,95,81100,"2015-04-29","KDSI"
92.5,92.5,82.5,85.25,499600,"2015-04-30","KDSI"
82.5,82.5,72.5,76.25,126300,"2015-05-04","KDSI"
75,76.5,75,76.5,6000,"2015-05-05","KDSI"
76.5,76.75,76.5,76.5,900,"2015-05-06","KDSI"
76.5,76.5,76.5,76.5,0,"2015-05-07","KDSI"
76.25,77.5,76.25,77.5,22500,"2015-05-08","KDSI"
77.5,77.5,77.5,77.5,0,"2015-05-11","KDSI"
81.25,83,81.25,82.5,6000,"2015-05-12","KDSI"
83.25,83.25,83.25,83.25,300,"2015-05-13","KDSI"
83.25,83.25,83.25,83.25,0,"2015-05-15","KDSI"
85,85,85,85,300,"2015-05-18","KDSI"
85,85,85,85,1500,"2015-05-19","KDSI"
84.75,84.75,84.75,84.75,3000,"2015-05-20","KDSI"
85,85,85,85,100,"2015-05-21","KDSI"
85,85,85,85,0,"2015-05-22","KDSI"
85,85,85,85,0,"2015-05-25","KDSI"
85,85,85,85,0,"2015-05-26","KDSI"
85,85,85,85,0,"2015-05-27","KDSI"
75,80,75,80,28000,"2015-05-28","KDSI"
80,80,80,80,0,"2015-05-29","KDSI"
80,80,75.25,80,13200,"2015-06-01","KDSI"
80,80,80,80,0,"2015-06-03","KDSI"
80,80,80,80,0,"2015-06-04","KDSI"
80,80,80,80,0,"2015-06-05","KDSI"
80,80,80,80,3500,"2015-06-08","KDSI"
75.5,75.5,75.5,75.5,900,"2015-06-09","KDSI"
75.75,75.75,75.5,75.75,15400,"2015-06-10","KDSI"
80,80,80,80,1500,"2015-06-11","KDSI"
80,80,80,80,0,"2015-06-12","KDSI"
80,80,80,80,0,"2015-06-15","KDSI"
80,80,80,80,0,"2015-06-16","KDSI"
80,80,80,80,0,"2015-06-17","KDSI"
80,80,80,80,0,"2015-06-18","KDSI"
75,76.25,70,76.25,19600,"2015-06-19","KDSI"
76.25,76.25,76.25,76.25,0,"2015-06-22","KDSI"
76.25,76.25,76.25,76.25,0,"2015-06-23","KDSI"
76.25,76.25,75,75,24600,"2015-06-24","KDSI"
76.25,76.25,75,75,900,"2015-06-25","KDSI"
72.5,72.5,72.5,72.5,100,"2015-06-26","KDSI"
72.5,72.5,72.5,72.5,100,"2015-06-29","KDSI"
72.5,72.5,72.5,72.5,9400,"2015-06-30","KDSI"
72.5,72.5,72.5,72.5,0,"2015-07-01","KDSI"
72.5,72.5,72.5,72.5,0,"2015-07-02","KDSI"
72.75,72.75,72.75,72.75,1000,"2015-07-03","KDSI"
72.5,72.5,70,70,13800,"2015-07-06","KDSI"
70,70,70,70,0,"2015-07-07","KDSI"
70,70,70,70,200,"2015-07-08","KDSI"
70,70,70,70,0,"2015-07-09","KDSI"
70,70,70,70,1500,"2015-07-10","KDSI"
70,70,70,70,0,"2015-07-13","KDSI"
70,70,70,70,0,"2015-07-14","KDSI"
70,70,70,70,0,"2015-07-15","KDSI"
70,70,70,70,50100,"2015-07-22","KDSI"
70,70,70,70,120000,"2015-07-23","KDSI"
70,70,70,70,18400,"2015-07-24","KDSI"
70,70.25,70,70.25,2200,"2015-07-27","KDSI"
73.75,73.75,73.75,73.75,700,"2015-07-28","KDSI"
73.75,73.75,73.75,73.75,0,"2015-07-29","KDSI"
73.75,73.75,73.75,73.75,0,"2015-07-30","KDSI"
73.75,73.75,73.75,73.75,0,"2015-07-31","KDSI"
60.25,60.25,57.5,57.5,24000,"2015-08-03","KDSI"
60.25,60.25,57.5,57.5,10000,"2015-08-04","KDSI"
57.5,57.5,57.5,57.5,0,"2015-08-05","KDSI"
57.5,57.5,57.5,57.5,0,"2015-08-06","KDSI"
57.5,57.5,57.5,57.5,4900,"2015-08-07","KDSI"
57.5,58.5,57.5,58.5,200,"2015-08-10","KDSI"
57.5,57.5,57.5,57.5,37300,"2015-08-11","KDSI"
57.5,57.5,57.5,57.5,3500,"2015-08-12","KDSI"
57.5,57.5,57.5,57.5,0,"2015-08-13","KDSI"
57.5,57.5,57.5,57.5,0,"2015-08-14","KDSI"
57.5,57.5,57.5,57.5,0,"2015-08-18","KDSI"
55,55,50,55,69100,"2015-08-19","KDSI"
50,50,50,50,42800,"2015-08-20","KDSI"
48,48,47,47,3000,"2015-08-21","KDSI"
42.5,42.5,42.5,42.5,25000,"2015-08-24","KDSI"
42.75,42.75,42.5,42.5,12500,"2015-08-25","KDSI"
42.5,42.5,42.5,42.5,0,"2015-08-26","KDSI"
47.5,56.25,47.5,56.25,5100,"2015-08-27","KDSI"
57.5,57.5,57.5,57.5,200,"2015-08-28","KDSI"
52.5,52.5,52.5,52.5,2700,"2015-08-31","KDSI"
47.5,47.5,47.5,47.5,400,"2015-09-01","KDSI"
45,45,45,45,2000,"2015-09-02","KDSI"
50,55,50,54.75,500,"2015-09-03","KDSI"
54.75,54.75,54.75,54.75,0,"2015-09-04","KDSI"
49.5,52.5,49.5,52.5,1100,"2015-09-07","KDSI"
47.5,52.5,47.25,52.5,4100,"2015-09-08","KDSI"
52.5,54.75,47.5,54.75,1200,"2015-09-09","KDSI"
54.75,54.75,54.75,54.75,0,"2015-09-10","KDSI"
57.25,57.25,57.25,57.25,100,"2015-09-11","KDSI"
57.25,57.25,57.25,57.25,0,"2015-09-14","KDSI"
57.25,57.25,57.25,57.25,0,"2015-09-15","KDSI"
57.25,57.25,57.25,57.25,0,"2015-09-16","KDSI"
56.25,56.25,56.25,56.25,100,"2015-09-17","KDSI"
56.25,56.25,56.25,56.25,100,"2015-09-18","KDSI"
56.25,56.25,56.25,56.25,0,"2015-09-21","KDSI"
56.25,56.25,53.75,53.75,300,"2015-09-22","KDSI"
49.5,49.5,48.75,48.75,24400,"2015-09-23","KDSI"
52.5,52.5,48.75,52.5,1000,"2015-09-25","KDSI"
57.25,57.25,57.25,57.25,100,"2015-09-28","KDSI"
57.25,57.25,57.25,57.25,0,"2015-09-29","KDSI"
57.25,57.25,57.25,57.25,0,"2015-09-30","KDSI"
51.75,51.75,51.75,51.75,3100,"2015-10-01","KDSI"
55.75,55.75,55.75,55.75,100,"2015-10-02","KDSI"
55,57.5,54.75,57.5,26100,"2015-10-05","KDSI"
62.5,62.5,62.5,62.5,25200,"2015-10-06","KDSI"
60,60,60,60,200,"2015-10-07","KDSI"
62.5,62.5,62.5,62.5,200,"2015-10-08","KDSI"
62.5,62.5,58.75,58.75,15300,"2015-10-09","KDSI"
66.25,66.25,66.25,66.25,500,"2015-10-12","KDSI"
62.5,62.5,62.5,62.5,21000,"2015-10-13","KDSI"
57.75,57.75,57.75,57.75,8000,"2015-10-15","KDSI"
61.25,62.5,60,60,9100,"2015-10-16","KDSI"
60,60,60,60,0,"2015-10-19","KDSI"
60,60,60,60,0,"2015-10-20","KDSI"
60,60,60,60,0,"2015-10-21","KDSI"
60,60,60,60,0,"2015-10-22","KDSI"
58.75,58.75,58.75,58.75,11500,"2015-10-23","KDSI"
62.5,62.5,62.5,62.5,20700,"2015-10-26","KDSI"
62.5,62.5,62.5,62.5,0,"2015-10-27","KDSI"
67.25,67.25,67.25,67.25,100,"2015-10-28","KDSI"
67.25,67.25,67.25,67.25,0,"2015-10-29","KDSI"
68.5,68.5,68.5,68.5,200,"2015-10-30","KDSI"
67.5,67.5,61.75,61.75,6100,"2015-11-02","KDSI"
57.5,57.5,56.25,56.25,11000,"2015-11-03","KDSI"
56.25,56.25,53.75,55.25,21600,"2015-11-04","KDSI"
50.25,52.5,50.25,51.25,68400,"2015-11-05","KDSI"
52.5,52.5,50,50,25200,"2015-11-06","KDSI"
50,50.25,50,50,79100,"2015-11-09","KDSI"
50.25,50.25,50,50,17500,"2015-11-10","KDSI"
50,50.25,50,50,70400,"2015-11-11","KDSI"
50,50.25,50,50,1288100,"2015-11-12","KDSI"
55.75,55.75,55.75,55.75,100,"2015-11-13","KDSI"
55.75,55.75,55.75,55.75,0,"2015-11-16","KDSI"
55.75,55.75,55.75,55.75,0,"2015-11-17","KDSI"
55.75,55.75,55.75,55.75,0,"2015-11-18","KDSI"
55.75,55.75,55.75,55.75,0,"2015-11-19","KDSI"
55.75,55.75,55.75,55.75,0,"2015-11-20","KDSI"
55.75,55.75,55.75,55.75,0,"2015-11-23","KDSI"
55.75,55.75,55.75,55.75,0,"2015-11-24","KDSI"
55.75,55.75,55.75,55.75,0,"2015-11-25","KDSI"
60.5,60.5,60.5,60.5,100,"2015-11-26","KDSI"
55,60,55,60,3600,"2015-11-27","KDSI"
60,60,60,60,0,"2015-11-30","KDSI"
60,60,60,60,0,"2015-12-01","KDSI"
55.5,58.5,54,58.5,5200,"2015-12-02","KDSI"
58.5,58.5,58.5,58.5,0,"2015-12-03","KDSI"
55,55,55,55,100,"2015-12-04","KDSI"
50.25,57.75,50.25,57.75,400,"2015-12-07","KDSI"
57.75,57.75,57.75,57.75,0,"2015-12-08","KDSI"
57.75,57.75,57.75,57.75,0,"2015-12-09","KDSI"
55,55,52,52,2100,"2015-12-10","KDSI"
52.5,52.5,52.5,52.5,1400,"2015-12-11","KDSI"
52.5,52.5,52.5,52.5,0,"2015-12-14","KDSI"
52.5,52.5,52.5,52.5,0,"2015-12-15","KDSI"
52.5,52.5,52.5,52.5,0,"2015-12-16","KDSI"
51.25,51.25,50.25,50.25,1500,"2015-12-17","KDSI"
50.25,50.25,50.25,50.25,0,"2015-12-18","KDSI"
47.75,47.75,47.75,47.75,1100,"2015-12-21","KDSI"
48.25,48.25,48.25,48.25,100,"2015-12-22","KDSI"
47.75,47.75,47.5,47.75,2800,"2015-12-23","KDSI"
47.75,47.75,47.75,47.75,0,"2015-12-28","KDSI"
47.75,47.75,47.75,47.75,0,"2015-12-29","KDSI"
47.75,47.75,47.75,47.75,0,"2015-12-30","KDSI"
43.75,50,43.75,50,200,"2016-01-04","KDSI"
45.5,56.25,45.5,56.25,400,"2016-01-05","KDSI"
56.25,56.25,55.5,55.5,300,"2016-01-06","KDSI"
55.5,55.5,55.5,55.5,0,"2016-01-07","KDSI"
54.75,54.75,54.75,54.75,2000,"2016-01-08","KDSI"
54.75,54.75,54.75,54.75,0,"2016-01-11","KDSI"
54.75,54.75,54.75,54.75,0,"2016-01-12","KDSI"
54.75,54.75,54.75,54.75,0,"2016-01-13","KDSI"
54.75,54.75,54.75,54.75,0,"2016-01-14","KDSI"
54.75,54.75,54.75,54.75,0,"2016-01-15","KDSI"
54.75,54.75,54.75,54.75,0,"2016-01-18","KDSI"
54.75,54.75,54.75,54.75,0,"2016-01-19","KDSI"
54.5,54.5,54.5,54.5,100,"2016-01-20","KDSI"
49.5,49.5,49.5,49.5,100,"2016-01-21","KDSI"
50,50,50,50,10000,"2016-01-22","KDSI"
50,50,50,50,0,"2016-01-25","KDSI"
50,50,50,50,0,"2016-01-26","KDSI"
50,50,50,50,0,"2016-01-27","KDSI"
50,50,50,50,0,"2016-01-28","KDSI"
50,50,50,50,0,"2016-01-29","KDSI"
50,50,50,50,0,"2016-02-01","KDSI"
50,50,50,50,0,"2016-02-02","KDSI"
50,50,50,50,0,"2016-02-03","KDSI"
50,50,50,50,2300,"2016-02-04","KDSI"
50,63.75,45.25,46.25,9300,"2016-02-05","KDSI"
46.25,54.75,46.25,54.75,8700,"2016-02-09","KDSI"
63.75,63.75,63.75,63.75,100,"2016-02-10","KDSI"
63.75,63.75,63.75,63.75,0,"2016-02-11","KDSI"
57.5,62,57.5,62,2100,"2016-02-12","KDSI"
60,60,56,60,13000,"2016-02-15","KDSI"
60,60,60,60,0,"2016-02-16","KDSI"
60,60,60,60,0,"2016-02-17","KDSI"
54.5,54.5,54.25,54.25,500,"2016-02-18","KDSI"
54.25,54.25,54.25,54.25,0,"2016-02-19","KDSI"
54.25,54.25,54.25,54.25,0,"2016-02-22","KDSI"
49.25,49.25,49.25,49.25,100,"2016-02-23","KDSI"
50,50.25,50,50.25,200,"2016-02-24","KDSI"
50.25,50.25,50.25,50.25,0,"2016-02-25","KDSI"
55,57.25,55,57.25,2900,"2016-02-26","KDSI"
57.25,57.75,57.25,57.75,200,"2016-02-29","KDSI"
57.5,57.5,57.5,57.5,200,"2016-03-01","KDSI"
57.5,57.5,57.5,57.5,0,"2016-03-02","KDSI"
57.5,60,57.5,60,1200,"2016-03-03","KDSI"
60,60,60,60,0,"2016-03-04","KDSI"
54.5,59.25,54,58.75,20900,"2016-03-07","KDSI"
53.75,53.75,53.75,53.75,1500,"2016-03-08","KDSI"
57.5,62.5,57.5,62.5,10000,"2016-03-10","KDSI"
62.5,62.5,62.5,62.5,0,"2016-03-11","KDSI"
62.5,62.5,62.5,62.5,0,"2016-03-14","KDSI"
62.5,62.5,62.5,62.5,0,"2016-03-15","KDSI"
55,55,55,55,251600,"2016-03-16","KDSI"
50.25,51.25,50,51.25,1600,"2016-03-17","KDSI"
50.25,50.25,50.25,50.25,3500,"2016-03-18","KDSI"
50.25,50.25,50.25,50.25,0,"2016-03-21","KDSI"
50.25,50.25,50.25,50.25,70000,"2016-03-22","KDSI"
47,47.25,47,47.25,1000,"2016-03-23","KDSI"
47.25,47.25,47.25,47.25,0,"2016-03-24","KDSI"
47.25,47.25,47.25,47.25,0,"2016-03-28","KDSI"
47.25,47.25,47.25,47.25,0,"2016-03-29","KDSI"
47.25,47.25,47.25,47.25,0,"2016-03-30","KDSI"
47.25,47.25,47.25,47.25,40000,"2016-03-31","KDSI"
47.25,47.25,47.25,47.25,0,"2016-04-01","KDSI"
47.25,47.25,47.25,47.25,0,"2016-04-04","KDSI"
55,55,52.5,52.5,5100,"2016-04-05","KDSI"
55.25,55.25,52.5,52.5,2200,"2016-04-06","KDSI"
55,55,55,55,100,"2016-04-07","KDSI"
50.25,50.25,50.25,50.25,100,"2016-04-08","KDSI"
50.25,50.25,50.25,50.25,0,"2016-04-11","KDSI"
51,55,51,55,700,"2016-04-12","KDSI"
55,55,55,55,0,"2016-04-13","KDSI"
55,55,55,55,0,"2016-04-14","KDSI"
55,55,55,55,0,"2016-04-15","KDSI"
55,55,55,55,0,"2016-04-18","KDSI"
55,55,55,55,0,"2016-04-19","KDSI"
55,55,55,55,0,"2016-04-20","KDSI"
53.75,53.75,51.25,52.5,25100,"2016-04-21","KDSI"
62.5,62.5,57.25,60,3,"2016-04-22","KDSI"
60,62.25,60,60,200,"2016-04-25","KDSI"
58.75,58.75,54,55,109700,"2016-04-26","KDSI"
55,55,50.5,55,13900,"2016-04-27","KDSI"
60,60,60,60,100,"2016-04-28","KDSI"
60,60,60,60,0,"2016-04-29","KDSI"
60,72.5,57,70,33700,"2016-05-02","KDSI"
63,63,63,63,7600,"2016-05-03","KDSI"
63,63,63,63,7600,"2016-05-04","KDSI"
60,60,60,60,200,"2016-05-09","KDSI"
60,60,60,60,0,"2016-05-10","KDSI"
60,60,60,60,0,"2016-05-11","KDSI"
58,59,58,59,39700,"2016-05-12","KDSI"
59,62.5,59,62.5,200,"2016-05-13","KDSI"
62.5,62.5,62.5,62.5,0,"2016-05-16","KDSI"
69.5,69.5,69.5,69.5,100,"2016-05-17","KDSI"
65.5,65.5,65.5,65.5,100,"2016-05-18","KDSI"
66,66,65.5,65.5,300,"2016-05-19","KDSI"
65.5,65.5,65.5,65.5,0,"2016-05-20","KDSI"
65.5,65.5,65.5,65.5,4600,"2016-05-23","KDSI"
65,65,60,64,1400,"2016-05-24","KDSI"
64,64,64,64,0,"2016-05-25","KDSI"
64,64,64,64,0,"2016-05-26","KDSI"
64,64,64,64,0,"2016-05-27","KDSI"
64,64,64,64,0,"2016-05-30","KDSI"
64,64,64,64,0,"2016-05-31","KDSI"
64,67.5,60,67.5,14900,"2016-06-01","KDSI"
62.5,65,61,64.5,16000,"2016-06-02","KDSI"
65,70,65,70,300,"2016-06-03","KDSI"
63,64.5,63,63,2100,"2016-06-06","KDSI"
63,69,63,68.5,800,"2016-06-07","KDSI"
67.5,67.5,67.5,67.5,100,"2016-06-08","KDSI"
67.5,67.5,67.5,67.5,0,"2016-06-09","KDSI"
67.5,67.5,67.5,67.5,0,"2016-06-10","KDSI"
62.5,64,62.5,62.5,300,"2016-06-13","KDSI"
58,58,56.5,56.5,12400,"2016-06-14","KDSI"
55,60,55,60,10800,"2016-06-15","KDSI"
60,60,60,60,100,"2016-06-16","KDSI"
60,60,60,60,0,"2016-06-17","KDSI"
61,61,61,61,500,"2016-06-20","KDSI"
61,61,61,61,0,"2016-06-21","KDSI"
61,61,61,61,0,"2016-06-22","KDSI"
61,65,61,65,100,"2016-06-23","KDSI"
65,65,65,65,0,"2016-06-24","KDSI"
65,65,65,65,0,"2016-06-27","KDSI"
65,65,65,65,0,"2016-06-28","KDSI"
65,65,65,65,0,"2016-06-29","KDSI"
65,65,65,65,0,"2016-06-30","KDSI"
65,65,65,65,0,"2016-07-01","KDSI"
65,70,65,70,27800,"2016-07-11","KDSI"
70,70,70,70,0,"2016-07-12","KDSI"
70,70,70,70,0,"2016-07-13","KDSI"
70,70,70,70,0,"2016-07-14","KDSI"
70,70,70,70,0,"2016-07-15","KDSI"
68,68,68,68,100,"2016-07-18","KDSI"
63,63,62,62,8000,"2016-07-19","KDSI"
62,68.5,62,68.5,44400,"2016-07-20","KDSI"
67.5,67.5,67.5,67.5,100,"2016-07-21","KDSI"
67.5,67.5,67.5,67.5,0,"2016-07-22","KDSI"
67.5,67.5,67.5,67.5,0,"2016-07-25","KDSI"
67.5,67.5,62.5,62.5,100,"2016-07-26","KDSI"
62.5,62.5,62.5,62.5,200,"2016-07-27","KDSI"
62.5,62.5,62.5,62.5,1600,"2016-07-28","KDSI"
67.5,78,67.5,75,460400,"2016-07-29","KDSI"
75,80,73,73,37100,"2016-08-01","KDSI"
73.5,79,70,71.5,167600,"2016-08-02","KDSI"
71,71,70,70,10800,"2016-08-03","KDSI"
74.5,75,73,74.5,1100,"2016-08-04","KDSI"
75,76,75,76,227000,"2016-08-05","KDSI"
76,77.5,76,76.5,70000,"2016-08-08","KDSI"
77,77.5,76.5,76.5,6700,"2016-08-09","KDSI"
77,77.5,77,77.5,55600,"2016-08-10","KDSI"
78,81.5,78,80,286800,"2016-08-11","KDSI"
80,80.5,80,80,161000,"2016-08-12","KDSI"
80,80,77,79.5,122800,"2016-08-15","KDSI"
80,80,78.5,78.5,13000,"2016-08-16","KDSI"
80,80,79,79,80000,"2016-08-18","KDSI"
79,80.5,79,79,164100,"2016-08-19","KDSI"
78.5,80,78.5,80,17600,"2016-08-22","KDSI"
77.5,77.5,77.5,77.5,105400,"2016-08-23","KDSI"
77.5,80.5,77.5,80.5,66300,"2016-08-24","KDSI"
78,78,78,78,4400,"2016-08-25","KDSI"
78.5,78.5,78.5,78.5,100,"2016-08-26","KDSI"
77.5,77.5,76.5,76.5,1000,"2016-08-29","KDSI"
76.5,77.5,76.5,76.5,32200,"2016-08-30","KDSI"
76.5,76.5,76.5,76.5,0,"2016-08-31","KDSI"
76.5,80,76.5,80,5000,"2016-09-01","KDSI"
77,77,77,77,100,"2016-09-02","KDSI"
77,77,77,77,0,"2016-09-05","KDSI"
77,77,77,77,0,"2016-09-06","KDSI"
76,76,76,76,100,"2016-09-07","KDSI"
76,76,73.5,73.5,10200,"2016-09-08","KDSI"
73.5,73.5,73.5,73.5,0,"2016-09-09","KDSI"
73.5,73.5,73.5,73.5,0,"2016-09-13","KDSI"
70,70,69,69,5900,"2016-09-14","KDSI"
69,69,69,69,0,"2016-09-15","KDSI"
69,69,69,69,0,"2016-09-16","KDSI"
69,69,69,69,0,"2016-09-19","KDSI"
69,69,69,69,0,"2016-09-20","KDSI"
69.5,69.5,69.5,69.5,119000,"2016-09-21","KDSI"
69.5,69.5,69.5,69.5,40600,"2016-09-22","KDSI"
69.5,69.5,69.5,69.5,0,"2016-09-23","KDSI"
72.5,72.5,72.5,72.5,100,"2016-09-26","KDSI"
72.5,73,72.5,72.5,39000,"2016-09-27","KDSI"
72.5,72.5,72.5,72.5,0,"2016-09-28","KDSI"
70,77.5,66,77.5,20600,"2016-09-29","KDSI"
77.5,77.5,75,75,1000,"2016-09-30","KDSI"
75,75,75,75,0,"2016-10-03","KDSI"
75,76.5,72.5,76.5,19900,"2016-10-04","KDSI"
76.5,76.5,76.5,76.5,0,"2016-10-05","KDSI"
75,75,75,75,3400,"2016-10-06","KDSI"
75,75,75,75,0,"2016-10-07","KDSI"
75,76.5,75,76.5,10000,"2016-10-10","KDSI"
76.5,76.5,76.5,76.5,0,"2016-10-11","KDSI"
76.5,76.5,76.5,76.5,0,"2016-10-12","KDSI"
76.5,76.5,76.5,76.5,0,"2016-10-13","KDSI"
76.5,76.5,76.5,76.5,0,"2016-10-14","KDSI"
76.5,76.5,76.5,76.5,5000,"2016-10-17","KDSI"
76.5,76.5,76.5,76.5,0,"2016-10-18","KDSI"
77,77,77,77,10200,"2016-10-19","KDSI"
77,77,77,77,0,"2016-10-20","KDSI"
77.5,77.5,77.5,77.5,5500,"2016-10-21","KDSI"
77.5,77.5,77.5,77.5,0,"2016-10-24","KDSI"
79,79,79,79,100,"2016-10-25","KDSI"
79,79,79,79,0,"2016-10-26","KDSI"
79,79,79,79,6000,"2016-10-27","KDSI"
80.5,82,80,80,75400,"2016-10-28","KDSI"
81.5,97.5,81.5,94,98000,"2016-10-31","KDSI"
94,94,89,94,1500,"2016-11-01","KDSI"
91,92,85,85,36200,"2016-11-02","KDSI"
80.5,80.5,80.5,80.5,200,"2016-11-03","KDSI"
80.5,80.5,80.5,80.5,300,"2016-11-04","KDSI"
80.5,82.5,80,82.5,10500,"2016-11-07","KDSI"
82.5,82.5,82.5,82.5,0,"2016-11-08","KDSI"
82.5,82.5,82.5,82.5,5000,"2016-11-09","KDSI"
82.5,82.5,82.5,82.5,0,"2016-11-10","KDSI"
79.5,81.5,79.5,81.5,5500,"2016-11-11","KDSI"
78.5,80,75,79,53600,"2016-11-14","KDSI"
77.5,82,77.5,82,16000,"2016-11-15","KDSI"
82,82,75.5,75.5,15000,"2016-11-16","KDSI"
72.5,82.5,72.5,82.5,4400,"2016-11-17","KDSI"
82.5,82.5,82.5,82.5,0,"2016-11-18","KDSI"
77.5,82.5,76,82.5,3,"2016-11-21","KDSI"
82.5,82.5,82.5,82.5,0,"2016-11-22","KDSI"
82.5,82.5,82.5,82.5,5000,"2016-11-23","KDSI"
77.5,82.5,77.5,82.5,6500,"2016-11-24","KDSI"
76.5,76.5,76.5,76.5,100,"2016-11-25","KDSI"
76.5,77,76.5,76.5,5000,"2016-11-28","KDSI"
79,79,79,79,100,"2016-11-29","KDSI"
79,79,79,79,0,"2016-11-30","KDSI"
79,79,79,79,0,"2016-12-01","KDSI"
81,81,81,81,5000,"2016-12-02","KDSI"
81,81.5,81,81.5,10300,"2016-12-05","KDSI"
81.5,81.5,81.5,81.5,0,"2016-12-06","KDSI"
81.5,81.5,81.5,81.5,0,"2016-12-07","KDSI"
81.5,81.5,81.5,81.5,0,"2016-12-08","KDSI"
82.5,87.5,82.5,87.5,43100,"2016-12-09","KDSI"
87.5,87.5,87.5,87.5,200,"2016-12-13","KDSI"
87.5,87.5,87.5,87.5,0,"2016-12-14","KDSI"
82.5,82.5,82.5,82.5,200,"2016-12-15","KDSI"
82.5,82.5,82.5,82.5,0,"2016-12-16","KDSI"
80,80,80,80,14000,"2016-12-19","KDSI"
80,80,80,80,0,"2016-12-20","KDSI"
80,80,80,80,5800,"2016-12-21","KDSI"
80,80,80,80,10000,"2016-12-22","KDSI"
80,80,80,80,0,"2016-12-23","KDSI"
80,80,80,80,0,"2016-12-27","KDSI"
80,80,80,80,500,"2016-12-28","KDSI"
87.5,95.5,87.5,95.5,2600,"2016-12-29","KDSI"
87.5,87.5,87.5,87.5,1200,"2016-12-30","KDSI"
87.5,87.5,87.5,87.5,0,"2017-01-02","KDSI"
89,89.5,89,89.5,200,"2017-01-03","KDSI"
89.5,90,85,89.5,46400,"2017-01-04","KDSI"
85,95,85,95,800,"2017-01-05","KDSI"
86.5,90.5,82.5,90.5,19600,"2017-01-06","KDSI"
90.5,90.5,87,87,18300,"2017-01-09","KDSI"
87,87,85,85,11400,"2017-01-10","KDSI"
85,87.5,85,85,20500,"2017-01-11","KDSI"
85,85,85,85,65000,"2017-01-12","KDSI"
83.5,83.5,83,83,7600,"2017-01-13","KDSI"
83,83,83,83,0,"2017-01-16","KDSI"
83,85,83,85,1000,"2017-01-17","KDSI"
85,85,82.5,82.5,31000,"2017-01-18","KDSI"
82.5,82.5,82.5,82.5,0,"2017-01-19","KDSI"
82.5,82.5,82.5,82.5,400,"2017-01-20","KDSI"
82.5,89.5,82.5,89.5,100,"2017-01-23","KDSI"
89.5,89.5,89.5,89.5,0,"2017-01-24","KDSI"
89.5,89.5,89.5,89.5,0,"2017-01-25","KDSI"
89.5,89.5,89.5,89.5,0,"2017-01-26","KDSI"
89.5,89.5,89.5,89.5,0,"2017-01-27","KDSI"
89.5,89.5,89.5,89.5,0,"2017-01-30","KDSI"
89.5,89.5,89.5,89.5,0,"2017-01-31","KDSI"
89.5,89.5,89,89,100,"2017-02-01","KDSI"
83,83,82.5,82.5,300,"2017-02-02","KDSI"
82.5,89.5,82.5,89.5,100,"2017-02-03","KDSI"
82.5,83.5,82.5,83,12900,"2017-02-06","KDSI"
89.5,89.5,89.5,89.5,100,"2017-02-07","KDSI"
89,89,89,89,200,"2017-02-08","KDSI"
89,89,82.5,82.5,200,"2017-02-09","KDSI"
82.5,89,80.5,89,4100,"2017-02-10","KDSI"
89,89,89,89,500,"2017-02-13","KDSI"
89,89,88.5,88.5,1200,"2017-02-14","KDSI"
88.5,88.5,88.5,88.5,0,"2017-02-15","KDSI"
88.5,88.5,85,85,1100,"2017-02-16","KDSI"
85,85,84,84,3500,"2017-02-17","KDSI"
88.5,88.5,88.5,88.5,1000,"2017-02-20","KDSI"
88.5,88.5,85.5,85.5,12800,"2017-02-21","KDSI"
85.5,85.5,83.5,83.5,20400,"2017-02-22","KDSI"
88.5,88.5,88.5,88.5,100,"2017-02-23","KDSI"
88.5,88.5,88.5,88.5,0,"2017-02-24","KDSI"
88.5,88.5,88.5,88.5,0,"2017-02-27","KDSI"
85,85,85,85,52300,"2017-02-28","KDSI"
85,85,85,85,0,"2017-03-01","KDSI"
85,85,85,85,0,"2017-03-02","KDSI"
85,85,84.5,84.5,19700,"2017-03-03","KDSI"
85,85,84,84,21200,"2017-03-06","KDSI"
84.5,84.5,84.5,84.5,10000,"2017-03-07","KDSI"
84.5,90,84.5,90,40100,"2017-03-08","KDSI"
86,86,86,86,2300,"2017-03-09","KDSI"
86,87.5,86,87.5,154000,"2017-03-10","KDSI"
87.5,87.5,86.5,87.5,91600,"2017-03-13","KDSI"
87.5,87.5,84,84,10100,"2017-03-14","KDSI"
84,84,84,84,0,"2017-03-15","KDSI"
84,84,84,84,0,"2017-03-16","KDSI"
84,87.5,84,87.5,47700,"2017-03-17","KDSI"
87,87,85.5,85.5,2000,"2017-03-20","KDSI"
87,87,87,87,100,"2017-03-21","KDSI"
87,92,86.5,91,52000,"2017-03-22","KDSI"
91.5,94.5,89.5,90,20000,"2017-03-23","KDSI"
90,90,90,90,22300,"2017-03-24","KDSI"
90,90,90,90,100,"2017-03-27","KDSI"
87.5,96,87.5,96,300,"2017-03-29","KDSI"
102.5,112.5,95,102.5,239400,"2017-03-30","KDSI"
105,115,102.5,105,306300,"2017-03-31","KDSI"
109,109,104.5,105,298700,"2017-04-03","KDSI"
105,112.5,105,107.5,27200,"2017-04-04","KDSI"
107.5,107.5,107.5,107.5,0,"2017-04-05","KDSI"
107.5,107.5,107.5,107.5,0,"2017-04-06","KDSI"
107.5,109.5,107.5,109.5,20100,"2017-04-07","KDSI"
106,109.5,106,109.5,13400,"2017-04-10","KDSI"
109.5,114.5,107.5,113.5,49800,"2017-04-11","KDSI"
112.5,114.5,112.5,114.5,20200,"2017-04-12","KDSI"
114.5,117.5,113.5,114,6100,"2017-04-13","KDSI"
114,120,113.5,113.5,46800,"2017-04-17","KDSI"
112.5,113.5,112.5,113.5,5100,"2017-04-18","KDSI"
113.5,113.5,113.5,113.5,0,"2017-04-19","KDSI"
113.5,114,111,114,5900,"2017-04-20","KDSI"
112.5,113.5,112.5,113.5,600,"2017-04-21","KDSI"
113.5,117.5,113.5,114,19000,"2017-04-25","KDSI"
114,117.5,113,114.5,16700,"2017-04-26","KDSI"
110.5,125,110.5,118,252900,"2017-04-27","KDSI"
118,147.5,118,145,1049600,"2017-04-28","KDSI"
145,148.75,125,136.25,219600,"2017-05-02","KDSI"
136.25,140,133.75,138.75,157300,"2017-05-03","KDSI"
140,142.5,127.5,131.25,86100,"2017-05-04","KDSI"
131.25,140,130,138.75,125300,"2017-05-05","KDSI"
141.25,147.5,140,140,241400,"2017-05-08","KDSI"
135,138.75,135,136.25,27400,"2017-05-09","KDSI"
136.25,140,131.25,132.5,29800,"2017-05-10","KDSI"
132.5,137.5,132.5,135,1700,"2017-05-12","KDSI"
132.5,132.5,126.25,132.5,36800,"2017-05-15","KDSI"
132.5,132.5,126.25,127.5,41600,"2017-05-16","KDSI"
127.5,131.25,126.25,131.25,11000,"2017-05-17","KDSI"
131.25,131.25,127.5,127.5,9400,"2017-05-18","KDSI"
128.75,128.75,128.75,128.75,1000,"2017-05-19","KDSI"
128.75,130,128.75,128.75,21000,"2017-05-22","KDSI"
128.75,131.25,128.75,131.25,3800,"2017-05-23","KDSI"
131.25,131.25,128.75,131.25,166300,"2017-05-24","KDSI"
132.5,132.5,131.25,132.5,106300,"2017-05-26","KDSI"
132.5,133.75,130,133.75,9100,"2017-05-29","KDSI"
133.75,133.75,128.75,133.75,92500,"2017-05-30","KDSI"
133.75,137.5,132.5,137.5,13100,"2017-05-31","KDSI"
137.5,137.5,137.5,137.5,0,"2017-06-01","KDSI"
132.5,137.5,132.5,135,3800,"2017-06-02","KDSI"
135,135,135,135,5700,"2017-06-05","KDSI"
132.5,135,132.5,135,4300,"2017-06-06","KDSI"
135,136.25,135,136.25,700,"2017-06-07","KDSI"
135,135,132.5,132.5,10800,"2017-06-08","KDSI"
136.25,136.25,132.5,132.5,3700,"2017-06-09","KDSI"
136.25,136.25,128.75,133.75,109800,"2017-06-12","KDSI"
131.25,131.25,128.75,130,40600,"2017-06-13","KDSI"
132.5,132.5,132.5,132.5,6200,"2017-06-14","KDSI"
130,130,130,130,5400,"2017-06-15","KDSI"
130,132.5,130,130,72700,"2017-06-16","KDSI"
131.25,135,131.25,135,22700,"2017-06-19","KDSI"
135,135,133.75,135,10700,"2017-06-20","KDSI"
135,135,131.25,132.5,6400,"2017-06-21","KDSI"
133.75,133.75,130,130,4400,"2017-06-22","KDSI"
130,130,130,130,0,"2017-06-23","KDSI"
130,130,130,130,0,"2017-06-26","KDSI"
130,130,130,130,0,"2017-06-27","KDSI"
130,130,130,130,0,"2017-06-28","KDSI"
130,130,130,130,0,"2017-06-29","KDSI"
130,130,130,130,0,"2017-06-30","KDSI"
131.25,133.75,128.75,133.75,60800,"2017-07-03","KDSI"
133.75,136.25,133.75,136.25,25100,"2017-07-04","KDSI"
131.25,131.25,131.25,131.25,500,"2017-07-05","KDSI"
131.25,131.25,130,130,27000,"2017-07-06","KDSI"
131.25,131.25,131.25,131.25,2500,"2017-07-07","KDSI"
131.25,131.25,131.25,131.25,0,"2017-07-10","KDSI"
132.5,132.5,132.5,132.5,5300,"2017-07-11","KDSI"
132.5,133.75,131.25,133.75,9500,"2017-07-12","KDSI"
136.25,137.5,136.25,136.25,1800,"2017-07-13","KDSI"
136.25,136.25,136.25,136.25,6900,"2017-07-14","KDSI"
137.5,137.5,133.75,133.75,900,"2017-07-17","KDSI"
133.75,133.75,132.5,132.5,41400,"2017-07-18","KDSI"
132.5,132.5,132.5,132.5,74500,"2017-07-19","KDSI"
130,131.25,128.75,128.75,20600,"2017-07-20","KDSI"
128.75,130,128.75,130,54000,"2017-07-21","KDSI"
130,130,130,130,200,"2017-07-24","KDSI"
130,130,130,130,300,"2017-07-25","KDSI"
130,130,130,130,8800,"2017-07-26","KDSI"
130,130,130,130,0,"2017-07-27","KDSI"
128.75,131.25,128.75,131.25,500,"2017-07-28","KDSI"
132.5,132.5,128.75,132.5,4300,"2017-07-31","KDSI"
132.5,132.5,120.5,121.5,169800,"2017-08-01","KDSI"
121.5,125,121.5,121.5,89700,"2017-08-02","KDSI"
121.5,121.5,121.5,121.5,11800,"2017-08-03","KDSI"
120.5,120.5,120.5,120.5,8200,"2017-08-04","KDSI"
121,122,121,122,33900,"2017-08-07","KDSI"
121,121.5,121,121.5,9900,"2017-08-08","KDSI"
121.5,121.5,121.5,121.5,15300,"2017-08-09","KDSI"
121.5,121.5,121.5,121.5,0,"2017-08-10","KDSI"
121.5,121.5,121.5,121.5,500,"2017-08-11","KDSI"
121.5,121.5,121.5,121.5,200,"2017-08-14","KDSI"
122.5,126.25,122.5,124.5,10700,"2017-08-15","KDSI"
121.5,123,121.5,123,10800,"2017-08-16","KDSI"
123,123,123,123,0,"2017-08-17","KDSI"
123,123,123,123,100,"2017-08-18","KDSI"
123,123,120.5,120.5,12600,"2017-08-21","KDSI"
122,122.5,122,122,500,"2017-08-22","KDSI"
122,122,122,122,5100,"2017-08-23","KDSI"
122,122,122,122,0,"2017-08-24","KDSI"
120.5,120.5,120,120.5,300,"2017-08-25","KDSI"
120.5,120.5,120.5,120.5,2500,"2017-08-28","KDSI"
115.5,115.5,115.5,115.5,17900,"2017-08-29","KDSI"
112.5,112.5,112.5,112.5,32100,"2017-08-30","KDSI"
112.5,112.5,109,109,333400,"2017-08-31","KDSI"
109,109,109,109,0,"2017-09-01","KDSI"
121.5,121.5,104.5,121,83700,"2017-09-04","KDSI"
120,120,119.5,119.5,2600,"2017-09-05","KDSI"
119.5,119.5,112.5,113,621100,"2017-09-06","KDSI"
113,113,113,113,2500,"2017-09-07","KDSI"
113,113,113,113,0,"2017-09-08","KDSI"
113,113.5,113,113.5,50500,"2017-09-11","KDSI"
113.5,113.5,113.5,113.5,0,"2017-09-12","KDSI"
113.5,113.5,113.5,113.5,0,"2017-09-13","KDSI"
118.5,118.5,111,111,40200,"2017-09-14","KDSI"
111.5,111.5,111.5,111.5,5200,"2017-09-15","KDSI"
112,112,111.5,112,41100,"2017-09-18","KDSI"
112.5,114.5,112.5,114.5,5500,"2017-09-19","KDSI"
115,120,115,120,49300,"2017-09-20","KDSI"
120,120,120,120,0,"2017-09-21","KDSI"
120,120,118.5,118.5,10600,"2017-09-22","KDSI"
118.5,118.5,118.5,118.5,0,"2017-09-25","KDSI"
118.5,118.5,118.5,118.5,200,"2017-09-26","KDSI"
113.5,114,113.5,114,300,"2017-09-27","KDSI"
114,114,114,114,0,"2017-09-28","KDSI"
114,114,114,114,0,"2017-09-29","KDSI"
114,114,114,114,1000,"2017-10-02","KDSI"
116,125,116,125,3600,"2017-10-03","KDSI"
125,125,122.5,122.5,31100,"2017-10-04","KDSI"
121,122.5,117.5,120,538000,"2017-10-05","KDSI"
120,120,120,120,0,"2017-10-06","KDSI"
121,121,120,120,10900,"2017-10-09","KDSI"
120,120,120,120,35200,"2017-10-10","KDSI"
120,120,120,120,92500,"2017-10-11","KDSI"
120,120,120,120,0,"2017-10-12","KDSI"
121.5,121.5,121.5,121.5,2500,"2017-10-13","KDSI"
122,122,119,119,300,"2017-10-16","KDSI"
121.5,126.25,121.5,121.5,65600,"2017-10-17","KDSI"
125,125,125,125,47600,"2017-10-18","KDSI"
126.25,127.5,125,127.5,700,"2017-10-19","KDSI"
127.5,127.5,127.5,127.5,0,"2017-10-20","KDSI"
125,127.5,125,125,16600,"2017-10-23","KDSI"
126.25,130,126.25,130,16700,"2017-10-24","KDSI"
128.75,130,128.75,130,55100,"2017-10-25","KDSI"
130,130,130,130,0,"2017-10-26","KDSI"
130,130,127.5,130,600,"2017-10-27","KDSI"
131.25,141.25,131.25,140,303100,"2017-10-30","KDSI"
145,145,132.5,132.5,37900,"2017-10-31","KDSI"
131.25,133.75,131.25,133.75,43400,"2017-11-01","KDSI"
135,135,135,135,100,"2017-11-02","KDSI"
135,150,135,141.25,384000,"2017-11-03","KDSI"
138.75,142.5,138.75,142.5,167900,"2017-11-06","KDSI"
146.25,146.25,146.25,146.25,100,"2017-11-07","KDSI"
146.25,146.25,146.25,146.25,0,"2017-11-08","KDSI"
146.25,146.25,146.25,146.25,0,"2017-11-09","KDSI"
138.75,142.5,138.75,142.5,1500,"2017-11-10","KDSI"
142.5,142.5,138.75,138.75,89100,"2017-11-13","KDSI"
138.75,140,138.75,140,11000,"2017-11-14","KDSI"
136.25,140,136.25,140,11100,"2017-11-15","KDSI"
136.25,136.25,136.25,136.25,20000,"2017-11-16","KDSI"
140,140,140,140,100,"2017-11-17","KDSI"
140,140,132.5,138.75,63800,"2017-11-20","KDSI"
138.75,140,138.75,140,28600,"2017-11-21","KDSI"
140,143.75,133.75,143.75,169000,"2017-11-22","KDSI"
142.5,145,137.5,145,105200,"2017-11-23","KDSI"
141.25,145,140,141.25,130200,"2017-11-24","KDSI"
140,142.5,137.5,142.5,11000,"2017-11-27","KDSI"
141.25,141.25,136.25,136.25,58200,"2017-11-28","KDSI"
136.25,136.25,136.25,136.25,10100,"2017-11-29","KDSI"
136.25,136.25,135,135,94100,"2017-11-30","KDSI"
135,135,135,135,0,"2017-12-01","KDSI"
135,135,135,135,6300,"2017-12-04","KDSI"
131.25,138.75,131.25,138.75,12200,"2017-12-05","KDSI"
131.25,131.25,127.5,127.5,20600,"2017-12-06","KDSI"
132.5,136.25,132.5,132.5,76400,"2017-12-07","KDSI"
135,136.25,135,135,50000,"2017-12-08","KDSI"
135,135,135,135,300,"2017-12-11","KDSI"
135,135,135,135,9100,"2017-12-12","KDSI"
136.25,136.25,136.25,136.25,1e+05,"2017-12-13","KDSI"
136.25,136.25,136.25,136.25,0,"2017-12-14","KDSI"
133.75,133.75,131.25,132.5,34800,"2017-12-15","KDSI"
133.75,133.75,132.5,132.5,19100,"2017-12-18","KDSI"
132.5,132.5,132.5,132.5,10000,"2017-12-19","KDSI"
132.5,132.5,132.5,132.5,110000,"2017-12-20","KDSI"
132.5,132.5,132.5,132.5,5000,"2017-12-21","KDSI"
131.25,132.5,128.75,132.5,20100,"2017-12-22","KDSI"
132.5,132.5,132.5,132.5,0,"2017-12-25","KDSI"
132.5,132.5,132.5,132.5,0,"2017-12-26","KDSI"
130,132.5,130,132.5,21000,"2017-12-27","KDSI"
132.5,132.5,132.5,132.5,49900,"2017-12-28","KDSI"
133.75,137.5,132.5,137.5,4200,"2017-12-29","KDSI"
137.5,137.5,137.5,137.5,0,"2018-01-01","KDSI"
133.75,133.75,130,130,10000,"2018-01-02","KDSI"
132.5,132.5,127.5,127.5,53200,"2018-01-03","KDSI"
127.5,127.5,127.5,127.5,0,"2018-01-04","KDSI"
126.25,130,126.25,130,5100,"2018-01-05","KDSI"
126.25,132.5,126.25,130,45600,"2018-01-08","KDSI"
130,130,130,130,10000,"2018-01-09","KDSI"
130,130,130,130,0,"2018-01-10","KDSI"
128.75,128.75,128.75,128.75,23000,"2018-01-11","KDSI"
131.25,131.25,131.25,131.25,8100,"2018-01-12","KDSI"
130,132.5,128.75,128.75,50400,"2018-01-15","KDSI"
128.75,128.75,128.75,128.75,100,"2018-01-16","KDSI"
128.75,132.5,128.75,132.5,55100,"2018-01-17","KDSI"
130,130,130,130,50000,"2018-01-18","KDSI"
130,130,130,130,0,"2018-01-19","KDSI"
131.25,133.75,127.5,130,10800,"2018-01-22","KDSI"
128.75,130,128.75,130,61100,"2018-01-23","KDSI"
133.75,133.75,132.5,133.75,600,"2018-01-24","KDSI"
130,132.5,127.5,130,61600,"2018-01-25","KDSI"
130,137.5,127.5,136.25,206800,"2018-01-26","KDSI"
136.25,136.25,133.75,133.75,800,"2018-01-29","KDSI"
132.5,135,131.25,131.25,800,"2018-01-30","KDSI"
132.5,136.25,131.25,131.25,45800,"2018-01-31","KDSI"
132.5,142.5,131.25,131.25,73300,"2018-02-01","KDSI"
136.25,136.25,135,135,700,"2018-02-02","KDSI"
135,135,132.5,132.5,20600,"2018-02-05","KDSI"
135,135,130,133.75,73100,"2018-02-06","KDSI"
136.25,140,136.25,138.75,35200,"2018-02-07","KDSI"
137.5,137.5,130,130,101000,"2018-02-08","KDSI"
132.5,132.5,131.25,131.25,20000,"2018-02-09","KDSI"
131.25,137.5,131.25,137.5,2400,"2018-02-12","KDSI"
138.75,138.75,137.5,137.5,1300,"2018-02-13","KDSI"
137.5,137.5,135,135,2900,"2018-02-14","KDSI"
137.5,138.75,133.75,133.75,13500,"2018-02-15","KDSI"
133.75,133.75,133.75,133.75,0,"2018-02-16","KDSI"
133.75,133.75,133.75,133.75,500,"2018-02-19","KDSI"
133.75,133.75,133.75,133.75,100,"2018-02-20","KDSI"
136.25,142.5,136.25,141.25,50000,"2018-02-21","KDSI"
138.75,142.5,137.5,142.5,7500,"2018-02-22","KDSI"
143.75,145,138.75,140,32200,"2018-02-23","KDSI"
141.25,145,140,145,20400,"2018-02-26","KDSI"
140,146.25,131.25,145,250500,"2018-02-27","KDSI"
140,146.25,138.75,145,56600,"2018-02-28","KDSI"
141.25,145,141.25,142.5,10300,"2018-03-01","KDSI"
143.75,146.25,143.75,146.25,37400,"2018-03-02","KDSI"
147.5,147.5,146.25,146.25,15300,"2018-03-05","KDSI"
143.75,146.25,143.75,146.25,8200,"2018-03-06","KDSI"
146.25,182.5,146.25,182.5,3433900,"2018-03-07","KDSI"
188.75,192.5,162.5,163.75,1288600,"2018-03-08","KDSI"
162.5,177.5,162.5,175,285500,"2018-03-09","KDSI"
175,182.5,170,171.25,211500,"2018-03-12","KDSI"
176.25,176.25,168.75,172.5,18300,"2018-03-13","KDSI"
172.5,175,166.25,170,12700,"2018-03-14","KDSI"
171.25,172.5,155,162.5,138300,"2018-03-15","KDSI"
160,163.75,152.5,158.75,63100,"2018-03-16","KDSI"
160,162.5,153.75,160,20000,"2018-03-19","KDSI"
158.75,162.5,152.5,162.5,55600,"2018-03-20","KDSI"
160,163.75,156.25,161.25,78700,"2018-03-21","KDSI"
161.25,168.75,157.5,162.5,86200,"2018-03-22","KDSI"
158.75,162.5,156.25,162.5,90500,"2018-03-23","KDSI"
167.5,170,158.75,170,162700,"2018-03-26","KDSI"
168.75,192.5,162.5,178.75,364800,"2018-03-27","KDSI"
181.25,198.75,180,193.75,923300,"2018-03-28","KDSI"
193.75,193.75,186.25,192.5,400200,"2018-03-29","KDSI"
192.5,192.5,192.5,192.5,0,"2018-03-30","KDSI"
193.75,193.75,192.5,192.5,211700,"2018-04-02","KDSI"
193.75,212.5,193.75,207.5,227700,"2018-04-03","KDSI"
207.5,207.5,193.75,202.5,31900,"2018-04-04","KDSI"
195,202.5,185,198.75,25300,"2018-04-05","KDSI"
198.75,207.5,187.5,205,274200,"2018-04-06","KDSI"
205,230,205,217.5,286700,"2018-04-09","KDSI"
218.75,223.75,208.75,212.5,119300,"2018-04-10","KDSI"
212.5,220,212.5,216.25,36900,"2018-04-11","KDSI"
213.75,236.25,212.5,231.25,180800,"2018-04-12","KDSI"
235,252.5,235,250,218900,"2018-04-13","KDSI"
250,250,250,250,0,"2018-04-16","KDSI"
250,250,250,250,0,"2018-04-17","KDSI"
268.75,280,265,272.5,240800,"2018-04-18","KDSI"
272.5,272.5,272.5,272.5,0,"2018-04-19","KDSI"
272.5,272.5,272.5,272.5,0,"2018-04-20","KDSI"
263.75,263.75,250,252.5,223900,"2018-04-23","KDSI"
251.25,251.25,227.5,227.5,213100,"2018-04-24","KDSI"
227.5,227.5,227.5,227.5,0,"2018-04-25","KDSI"
227.5,227.5,227.5,227.5,0,"2018-04-26","KDSI"
227.5,227.5,227.5,227.5,0,"2018-04-27","KDSI"
225,230,215,222.5,69400,"2018-04-30","KDSI"
222.5,222.5,222.5,222.5,0,"2018-05-01","KDSI"
221.25,222.5,210,215,59300,"2018-05-02","KDSI"
213.75,215,200,211.25,547500,"2018-05-03","KDSI"
205,205,200,203.75,113400,"2018-05-04","KDSI"
203.75,203.75,195,196.25,94000,"2018-05-07","KDSI"
200,200,186.25,193.75,62100,"2018-05-08","KDSI"
196.25,206.25,190,203.75,75600,"2018-05-09","KDSI"
203.75,203.75,203.75,203.75,0,"2018-05-10","KDSI"
203.75,212.5,195,203.75,23700,"2018-05-11","KDSI"
203.75,210,202.5,206.25,15400,"2018-05-14","KDSI"
206.25,216.25,196.25,196.25,163000,"2018-05-15","KDSI"
207.5,207.5,206.25,206.25,4100,"2018-05-16","KDSI"
206.25,211.25,201.25,206.25,31900,"2018-05-17","KDSI"
198.75,198.75,198.75,198.75,16400,"2018-05-18","KDSI"
203.75,216.25,202.5,213.75,17700,"2018-05-21","KDSI"
207.5,212.5,203.75,211.25,7000,"2018-05-22","KDSI"
211.25,237.5,205,212.5,21100,"2018-05-23","KDSI"
212.5,212.5,212.5,212.5,0,"2018-05-24","KDSI"
201.25,217.5,201.25,211.25,12100,"2018-05-25","KDSI"
205,211.25,203.75,211.25,1600,"2018-05-28","KDSI"
211.25,211.25,211.25,211.25,0,"2018-05-29","KDSI"
210,210,202.5,208.75,5100,"2018-05-30","KDSI"
208.75,208.75,202.5,208.75,1500,"2018-05-31","KDSI"
208.75,208.75,208.75,208.75,0,"2018-06-01","KDSI"
208.75,208.75,208.75,208.75,0,"2018-06-04","KDSI"
208.75,208.75,205,205,11700,"2018-06-05","KDSI"
203.75,222.5,203.75,217.5,11900,"2018-06-06","KDSI"
216.25,237.5,208.75,210,44100,"2018-06-07","KDSI"
210,215,208.75,215,15300,"2018-06-08","KDSI"
215,215,215,215,0,"2018-06-11","KDSI"
215,215,215,215,0,"2018-06-12","KDSI"
215,215,215,215,0,"2018-06-13","KDSI"
215,215,215,215,0,"2018-06-14","KDSI"
215,215,215,215,0,"2018-06-15","KDSI"
215,215,215,215,0,"2018-06-18","KDSI"
215,215,215,215,0,"2018-06-19","KDSI"
215,230,215,230,294300,"2018-06-20","KDSI"
231.25,287.5,231.25,287.5,725000,"2018-06-21","KDSI"
292.5,292.5,225,272.5,486000,"2018-06-22","KDSI"
275,285,257.5,283.75,234900,"2018-06-25","KDSI"
283.75,286.25,266.25,282.5,126300,"2018-06-26","KDSI"
282.5,282.5,255,255,63700,"2018-06-27","KDSI"
256.25,275,233.75,257.5,217800,"2018-06-28","KDSI"
262.5,263.75,230,257.5,123000,"2018-06-29","KDSI"
257.5,283.75,252.5,282.5,122300,"2018-07-02","KDSI"
275,282.5,248.75,273.75,104200,"2018-07-03","KDSI"
273.75,275,250,250,109100,"2018-07-04","KDSI"
261.25,282.5,258.75,262.5,26600,"2018-07-05","KDSI"
266.25,266.25,250,263.75,1700,"2018-07-06","KDSI"
265,265,253.75,265,1400,"2018-07-09","KDSI"
262.5,263.75,238.75,245,23300,"2018-07-10","KDSI"
245,252.5,238.75,245,42600,"2018-07-11","KDSI"
255,255,245,248.75,15100,"2018-07-12","KDSI"
250,255,240,250,25300,"2018-07-13","KDSI"
250,250,247.5,247.5,900,"2018-07-16","KDSI"
242.5,242.5,235,235,50000,"2018-07-17","KDSI"
236.25,237.5,231.25,237.5,29300,"2018-07-18","KDSI"
236.25,237.5,232.5,232.5,30200,"2018-07-19","KDSI"
225,240,215,223.75,68300,"2018-07-20","KDSI"
236.25,236.25,233.75,233.75,5400,"2018-07-23","KDSI"
240,240,228.75,240,11600,"2018-07-24","KDSI"
240,240,235,235,76400,"2018-07-25","KDSI"
243.75,243.75,237.5,242.5,22500,"2018-07-26","KDSI"
242.5,248.75,238.75,246.25,16900,"2018-07-27","KDSI"
250,307.5,250,297.5,1456100,"2018-07-30","KDSI"
297.5,297.5,280,286.25,21900,"2018-07-31","KDSI"
252.5,276.25,251.25,258.75,62800,"2018-08-01","KDSI"
257.5,276.25,255,275,86500,"2018-08-02","KDSI"
276.25,276.25,270,270,12600,"2018-08-03","KDSI"
270,275,266.25,266.25,68000,"2018-08-06","KDSI"
265,273.75,265,267.5,45200,"2018-08-07","KDSI"
266.25,272.5,266.25,267.5,42500,"2018-08-08","KDSI"
267.5,287.5,257.5,283.75,89700,"2018-08-09","KDSI"
273.75,282.5,268.75,280,117200,"2018-08-10","KDSI"
280,280,247.5,266.25,298600,"2018-08-13","KDSI"
266.25,275,245,245,193900,"2018-08-14","KDSI"
246.25,255,246.25,247.5,49400,"2018-08-15","KDSI"
246.25,246.25,240,246.25,174800,"2018-08-16","KDSI"
246.25,246.25,246.25,246.25,0,"2018-08-17","KDSI"
246.25,265,245,247.5,240200,"2018-08-20","KDSI"
248.75,248.75,243.75,243.75,180500,"2018-08-21","KDSI"
243.75,243.75,243.75,243.75,0,"2018-08-22","KDSI"
245,245,245,245,7700,"2018-08-23","KDSI"
250,258.75,250,250,6000,"2018-08-24","KDSI"
251.25,252.5,246.25,246.25,37000,"2018-08-27","KDSI"
246.25,247.5,246.25,247.5,20900,"2018-08-28","KDSI"
248.75,248.75,245,246.25,99100,"2018-08-29","KDSI"
247.5,247.5,237.5,237.5,205600,"2018-08-30","KDSI"
246.25,246.25,235,236.25,123100,"2018-08-31","KDSI"
243.75,245,233.75,233.75,81800,"2018-09-03","KDSI"
233.75,241.25,222.5,232.5,226900,"2018-09-04","KDSI"
225,225,210,210,239800,"2018-09-05","KDSI"
210,222.5,201.25,203.75,248000,"2018-09-06","KDSI"
205,205,196.25,196.25,71300,"2018-09-07","KDSI"
196.25,202.5,191.25,191.25,278700,"2018-09-10","KDSI"
191.25,191.25,191.25,191.25,0,"2018-09-11","KDSI"
202.5,227.5,191.25,197.5,350600,"2018-09-12","KDSI"
197.5,222.5,195,218.75,202200,"2018-09-13","KDSI"
212.5,223.75,203.75,223.75,245600,"2018-09-14","KDSI"
223.75,237.5,223.75,226.25,41500,"2018-09-17","KDSI"
225,240,225,240,190900,"2018-09-18","KDSI"
241.25,246.25,238.75,240,214300,"2018-09-19","KDSI"
238.75,238.75,236.25,236.25,409200,"2018-09-20","KDSI"
236.25,242.5,233.75,242.5,296100,"2018-09-21","KDSI"
243.75,243.75,238.75,240,379900,"2018-09-24","KDSI"
240,247.5,240,242.5,478100,"2018-09-25","KDSI"
242.5,242.5,240,241.25,368200,"2018-09-26","KDSI"
240,241.25,238.75,241.25,404300,"2018-09-27","KDSI"
241.25,243.75,240,243.75,418700,"2018-09-28","KDSI"
242.5,243.75,237.5,243.75,521700,"2018-10-01","KDSI"
242.5,250,236.25,236.25,542500,"2018-10-02","KDSI"
236.25,248.75,233.75,233.75,458800,"2018-10-03","KDSI"
233.75,247.5,225,225,591300,"2018-10-04","KDSI"
225,240,220,220,382200,"2018-10-05","KDSI"
227.5,238.75,218.75,218.75,292400,"2018-10-08","KDSI"
218.75,225,218.75,218.75,445300,"2018-10-09","KDSI"
217.5,217.5,212.5,212.5,330400,"2018-10-10","KDSI"
212.5,220,203.75,203.75,369800,"2018-10-11","KDSI"
205,216.25,200,200,327500,"2018-10-12","KDSI"
213.75,213.75,200,200,223100,"2018-10-15","KDSI"
198.75,225,198.75,217.5,486200,"2018-10-16","KDSI"
217.5,223.75,211.25,222.5,203900,"2018-10-17","KDSI"
223.75,223.75,217.5,223.75,325600,"2018-10-18","KDSI"
231.25,240,222.5,225,479900,"2018-10-19","KDSI"
230,237.5,220,225,176400,"2018-10-22","KDSI"
225,238.75,225,227.5,419100,"2018-10-23","KDSI"
231.25,237.5,225,227.5,334100,"2018-10-24","KDSI"
228.75,231.25,218.75,227.5,418500,"2018-10-25","KDSI"
227.5,235,227.5,231.25,404000,"2018-10-26","KDSI"
233.75,235,230,230,196200,"2018-10-29","KDSI"
230,231.25,225,225,225700,"2018-10-30","KDSI"
225,238.75,225,226.25,239200,"2018-10-31","KDSI"
227.5,237.5,227.5,237.5,414500,"2018-11-01","KDSI"
233.75,238.75,233.75,238.75,396500,"2018-11-02","KDSI"
233.75,233.75,225,226.25,226800,"2018-11-05","KDSI"
227.5,228.75,225,225,396100,"2018-11-06","KDSI"
225,231.25,222.5,225,531700,"2018-11-07","KDSI"
225,225,212.5,222.5,89700,"2018-11-08","KDSI"
217.5,217.5,217.5,217.5,114900,"2018-11-09","KDSI"
216.25,218.75,211.25,218.75,457800,"2018-11-12","KDSI"
217.5,220,211.25,217.5,603900,"2018-11-13","KDSI"
213.75,215,210,212.5,414000,"2018-11-14","KDSI"
212.5,218.75,211.25,212.5,222500,"2018-11-15","KDSI"
211.25,212.5,211.25,211.25,200200,"2018-11-16","KDSI"
212.5,212.5,210,212.5,372500,"2018-11-19","KDSI"
212.5,212.5,212.5,212.5,0,"2018-11-20","KDSI"
211.25,212.5,207.5,208.75,20700,"2018-11-21","KDSI"
210,210,206.25,206.25,113100,"2018-11-22","KDSI"
206.25,206.25,192.5,196.25,259000,"2018-11-23","KDSI"
200,206.25,192.5,200,616000,"2018-11-26","KDSI"
200,201.25,190,196.25,498100,"2018-11-27","KDSI"
195,200,195,198.75,460800,"2018-11-28","KDSI"
205,210,195,197.5,509200,"2018-11-29","KDSI"
198.75,198.75,196.25,197.5,261800,"2018-11-30","KDSI"
197.5,201.25,196.25,198.75,230300,"2018-12-03","KDSI"
200,202.5,198.75,198.75,408900,"2018-12-04","KDSI"
200,201.25,198.75,198.75,342800,"2018-12-05","KDSI"
200,201.25,197.5,198.75,486300,"2018-12-06","KDSI"
200,201.25,196.25,200,417000,"2018-12-07","KDSI"
200,200,200,200,0,"2018-12-10","KDSI"
202.5,202.5,196.25,198.75,331100,"2018-12-11","KDSI"
198.75,198.75,195,198.75,372000,"2018-12-12","KDSI"
200,203.75,198.75,203.75,430200,"2018-12-13","KDSI"
200,203.75,198.75,203.75,252700,"2018-12-14","KDSI"
203.75,205,198.75,205,312700,"2018-12-17","KDSI"
201.25,201.25,198.75,198.75,205800,"2018-12-18","KDSI"
200,202.5,198.75,202.5,395200,"2018-12-19","KDSI"
200,201.25,198.75,200,420200,"2018-12-20","KDSI"
201.25,201.25,198.75,198.75,783600,"2018-12-21","KDSI"
198.75,198.75,198.75,198.75,0,"2018-12-24","KDSI"
198.75,198.75,198.75,198.75,0,"2018-12-25","KDSI"
200,217.5,198.75,210,342200,"2018-12-26","KDSI"
220,236.25,207.5,230,410300,"2018-12-27","KDSI"
230,253.75,228.75,250,791200,"2018-12-28","KDSI"
250,250,250,250,0,"2018-12-31","KDSI"
250,250,250,250,0,"2019-01-01","KDSI"
260,262.5,222.5,237.5,557700,"2019-01-02","KDSI"
236.25,243.75,227.5,240,138200,"2019-01-03","KDSI"
240,241.25,238.75,238.75,146300,"2019-01-04","KDSI"
238.75,240,238.75,240,94700,"2019-01-07","KDSI"
240,252.5,240,240,214500,"2019-01-08","KDSI"
240,252.5,240,240,641800,"2019-01-09","KDSI"
240,241.25,238.75,238.75,528200,"2019-01-10","KDSI"
238.75,238.75,237.5,237.5,301700,"2019-01-11","KDSI"
237.5,237.5,235,235,151300,"2019-01-14","KDSI"
235,235,231.25,231.25,241000,"2019-01-15","KDSI"
231.25,233.75,231.25,232.5,520400,"2019-01-16","KDSI"
232.5,232.5,230,230,328800,"2019-01-17","KDSI"
231.25,232.5,231.25,232.5,322000,"2019-01-18","KDSI"
235,237.5,231.25,233.75,904300,"2019-01-21","KDSI"
235,235,232.5,232.5,246600,"2019-01-22","KDSI"
233.75,236.25,233.75,236.25,278300,"2019-01-23","KDSI"
236.25,238.75,235,236.25,258000,"2019-01-24","KDSI"
240,240,240,240,305300,"2019-01-25","KDSI"
241.25,242.5,233.75,233.75,393100,"2019-01-28","KDSI"
242.5,248.75,235,242.5,279400,"2019-01-29","KDSI"
248.75,248.75,237.5,242.5,186100,"2019-01-30","KDSI"
241.25,243.75,235,242.5,630900,"2019-01-31","KDSI"
241.25,242.5,237.5,241.25,221400,"2019-02-01","KDSI"
241.25,246.25,240,242.5,1379500,"2019-02-04","KDSI"
242.5,242.5,242.5,242.5,0,"2019-02-05","KDSI"
243.75,245,238.75,243.75,1383700,"2019-02-06","KDSI"
243.75,246.25,237.5,237.5,2162900,"2019-02-07","KDSI"
236.25,241.25,236.25,236.25,1578600,"2019-02-08","KDSI"
235,243.75,232.5,237.5,1626500,"2019-02-11","KDSI"
237.5,237.5,227.5,227.5,1207900,"2019-02-12","KDSI"
236.25,237.5,227.5,233.75,571000,"2019-02-13","KDSI"
235,236.25,233.75,233.75,1069800,"2019-02-14","KDSI"
230,242.5,230,233.75,1143800,"2019-02-15","KDSI"
233.75,245,228.75,245,5100,"2019-02-18","KDSI"
245,247.5,245,245,9100,"2019-02-19","KDSI"
232.5,240,232.5,240,3100,"2019-02-20","KDSI"
248.75,248.75,232.5,232.5,5400,"2019-02-21","KDSI"
236.25,248.75,226.25,235,20300,"2019-02-22","KDSI"
240,247.5,237.5,243.75,10300,"2019-02-25","KDSI"
243.75,243.75,240,243.75,27400,"2019-02-26","KDSI"
243.75,243.75,243.75,243.75,0,"2019-02-27","KDSI"
231.25,245,213.75,237.5,24300,"2019-02-28","KDSI"
243.75,243.75,233.75,236.25,2900,"2019-03-01","KDSI"
241.25,245,228.75,228.75,11900,"2019-03-04","KDSI"
228.75,230,228.75,228.75,25000,"2019-03-05","KDSI"
228.75,228.75,228.75,228.75,0,"2019-03-06","KDSI"
228.75,228.75,228.75,228.75,0,"2019-03-07","KDSI"
228.75,228.75,228.75,228.75,0,"2019-03-08","KDSI"
228.75,228.75,228.75,228.75,0,"2019-03-11","KDSI"
225,225,225,225,900,"2019-03-12","KDSI"
225,225,225,225,0,"2019-03-13","KDSI"
225,225,225,225,0,"2019-03-14","KDSI"
225,240,225,240,389500,"2019-03-15","KDSI"
245,293.75,243.75,286.25,2742400,"2019-03-18","KDSI"
293.75,296.25,253.75,268.75,948300,"2019-03-19","KDSI"
256.25,270,255,267.5,21700,"2019-03-20","KDSI"
267.5,285,262.5,268.75,612400,"2019-03-21","KDSI"
268.75,277.5,250,272.5,52400,"2019-03-22","KDSI"
272.5,272.5,250,268.75,58300,"2019-03-25","KDSI"
263.75,270,260,265,2700,"2019-03-26","KDSI"
268.75,268.75,242.5,250,53900,"2019-03-27","KDSI"
252.5,262.5,230,242.5,318900,"2019-03-28","KDSI"
242.5,258.75,237.5,237.5,567000,"2019-03-29","KDSI"
237.5,237.5,237.5,237.5,0,"2019-04-01","KDSI"
237.5,237.5,237.5,237.5,0,"2019-04-02","KDSI"
237.5,237.5,237.5,237.5,0,"2019-04-03","KDSI"
260,262.5,243.75,247.5,532500,"2019-04-04","KDSI"
247.5,247.5,237.5,238.75,21900,"2019-04-05","KDSI"
238.75,248.75,237.5,248.75,735300,"2019-04-08","KDSI"
238.75,245,237.5,242.5,224500,"2019-04-09","KDSI"
242.5,242.5,241.25,241.25,400,"2019-04-10","KDSI"
241.25,250,238.75,248.75,500500,"2019-04-11","KDSI"
241.25,246.25,241.25,245,1700,"2019-04-12","KDSI"
245,245,235,235,311400,"2019-04-15","KDSI"
241.25,243.75,237.5,237.5,11600,"2019-04-16","KDSI"
237.5,237.5,237.5,237.5,0,"2019-04-17","KDSI"
241.25,243.75,241.25,242.5,522000,"2019-04-18","KDSI"
242.5,242.5,242.5,242.5,0,"2019-04-19","KDSI"
242.5,243.75,237.5,237.5,513000,"2019-04-22","KDSI"
236.25,236.25,225,235,8700,"2019-04-23","KDSI"
235,250,235,242.5,11100,"2019-04-24","KDSI"
242.5,243.75,238.75,243.75,318800,"2019-04-25","KDSI"
242.5,242.5,237.5,242.5,281600,"2019-04-26","KDSI"
242.5,248.75,242.5,247.5,114400,"2019-04-29","KDSI"
247.5,247.5,242.5,247.5,49500,"2019-04-30","KDSI"
247.5,247.5,247.5,247.5,0,"2019-05-01","KDSI"
242.5,246.25,242.5,243.75,639100,"2019-05-02","KDSI"
242.5,242.5,242.5,242.5,100,"2019-05-03","KDSI"
241.25,241.25,241.25,241.25,20800,"2019-05-06","KDSI"
241.25,241.25,241.25,241.25,5100,"2019-05-07","KDSI"
241.25,243.75,241.25,242.5,661600,"2019-05-08","KDSI"
241.25,243.75,241.25,243.75,225300,"2019-05-09","KDSI"
243.75,247.5,235,241.25,29200,"2019-05-10","KDSI"
242.5,242.5,242.5,242.5,2300,"2019-05-13","KDSI"
237.5,237.5,237.5,237.5,44400,"2019-05-14","KDSI"
237.5,237.5,237.5,237.5,1200,"2019-05-15","KDSI"
237.5,237.5,237.5,237.5,1000,"2019-05-16","KDSI"
237.5,238.75,236.25,237.5,490800,"2019-05-17","KDSI"
237.5,238.75,235,238.75,316800,"2019-05-20","KDSI"
241.25,242.5,237.5,237.5,17300,"2019-05-21","KDSI"
237.5,237.5,235,235,50000,"2019-05-22","KDSI"
236.25,242.5,236.25,242.5,1229600,"2019-05-23","KDSI"
242.5,242.5,235,236.25,44200,"2019-05-24","KDSI"
236.25,236.25,236.25,236.25,15100,"2019-05-27","KDSI"
237.5,237.5,235,235,100700,"2019-05-28","KDSI"
233.75,240,233.75,240,400,"2019-05-29","KDSI"
240,240,240,240,0,"2019-05-30","KDSI"
240,242.5,240,242.5,61100,"2019-05-31","KDSI"
242.5,242.5,242.5,242.5,0,"2019-06-03","KDSI"
242.5,242.5,242.5,242.5,0,"2019-06-04","KDSI"
242.5,242.5,242.5,242.5,0,"2019-06-05","KDSI"
242.5,242.5,242.5,242.5,0,"2019-06-06","KDSI"
242.5,242.5,242.5,242.5,0,"2019-06-07","KDSI"
243.75,250,242.5,248.75,279000,"2019-06-10","KDSI"
250,250,245,247.5,75300,"2019-06-11","KDSI"
250,256.25,250,256.25,68300,"2019-06-12","KDSI"
252.5,252.5,246.25,247.5,28600,"2019-06-13","KDSI"
257.5,260,247.5,256.25,4400,"2019-06-14","KDSI"
247.5,250,247.5,250,22700,"2019-06-17","KDSI"
251.25,255,250,250,15900,"2019-06-18","KDSI"
250,255,250,255,0,"2019-06-19","KDSI"
255,266.25,255,266.25,184600,"2019-06-20","KDSI"
262.5,262.5,262.5,262.5,10000,"2019-06-21","KDSI"
256.25,256.25,256.25,256.25,4300,"2019-06-24","KDSI"
257.5,257.5,257.5,257.5,500,"2019-06-25","KDSI"
257.5,272.5,257.5,272.5,9500,"2019-06-26","KDSI"
270,272.5,267.5,272.5,4300,"2019-06-27","KDSI"
272.5,272.5,265,272.5,10100,"2019-06-28","KDSI"
272.5,273.75,272.5,272.5,5500,"2019-07-01","KDSI"
271.25,271.25,261.25,261.25,773800,"2019-07-02","KDSI"
262.5,272.5,261.25,265,70400,"2019-07-03","KDSI"
270,270,265,266.25,514000,"2019-07-04","KDSI"
267.5,267.5,263.75,263.75,400,"2019-07-05","KDSI"
266.25,275,262.5,272.5,258000,"2019-07-08","KDSI"
272.5,272.5,262.5,262.5,195500,"2019-07-09","KDSI"
275,275,263.75,263.75,510900,"2019-07-10","KDSI"
272.5,287.5,263.75,278.75,430800,"2019-07-11","KDSI"
281.25,281.25,268.75,272.5,44600,"2019-07-12","KDSI"
281.25,281.25,267.5,275,147200,"2019-07-15","KDSI"
286.25,287.5,275,276.25,100500,"2019-07-16","KDSI"
275,283.75,272.5,283.75,546200,"2019-07-17","KDSI"
283.75,283.75,281.25,281.25,40400,"2019-07-18","KDSI"
282.5,282.5,281.25,282.5,364700,"2019-07-19","KDSI"
285,286.25,282.5,282.5,58700,"2019-07-22","KDSI"
282.5,290,282.5,286.25,729700,"2019-07-23","KDSI"
285,322.5,283.75,321.25,1095000,"2019-07-24","KDSI"
323.75,326.25,311.25,326.25,75600,"2019-07-25","KDSI"
321.25,322.5,306.25,312.5,34300,"2019-07-26","KDSI"
321.25,321.25,318.75,321.25,367800,"2019-07-29","KDSI"
321.25,325,317.5,321.25,548500,"2019-07-30","KDSI"
317.5,321.25,316.25,316.25,89400,"2019-07-31","KDSI"
316.25,322.5,316.25,322.5,236000,"2019-08-01","KDSI"
320,322.5,320,320,33700,"2019-08-02","KDSI"
320,326.25,320,320,74100,"2019-08-05","KDSI"
316.25,320,316.25,317.5,16500,"2019-08-06","KDSI"
317.5,317.5,316.25,317.5,38500,"2019-08-07","KDSI"
316.25,325,316.25,325,46900,"2019-08-08","KDSI"
326.25,326.25,320,326.25,9100,"2019-08-09","KDSI"
326.25,326.25,325,325,4700,"2019-08-12","KDSI"
325,325,310,323.75,46100,"2019-08-13","KDSI"
323.75,337.5,321.25,337.5,99100,"2019-08-14","KDSI"
336.25,337.5,325,336.25,5000,"2019-08-15","KDSI"
336.25,340,336.25,340,18600,"2019-08-16","KDSI"
340,355,337.5,350,55800,"2019-08-19","KDSI"
350,367.5,347.5,366.25,849300,"2019-08-20","KDSI"
370,382.5,360,370,1264700,"2019-08-21","KDSI"
370,370,360,360,28300,"2019-08-22","KDSI"
370,370,357.5,370,488100,"2019-08-23","KDSI"
370,377.5,368.75,377.5,1479500,"2019-08-26","KDSI"
378.75,385,377.5,385,1170100,"2019-08-27","KDSI"
387.5,387.5,383.75,386.25,376100,"2019-08-28","KDSI"
386.25,386.25,383.75,385,284500,"2019-08-29","KDSI"
386.25,386.25,380,380,146600,"2019-08-30","KDSI"
380,400,377.5,386.25,1279500,"2019-09-02","KDSI"
386.25,388.75,386.25,387.5,59800,"2019-09-03","KDSI"
387.5,395,375,393.75,531900,"2019-09-04","KDSI"
396.25,400,396.25,396.25,435400,"2019-09-05","KDSI"
395,400,395,397.5,44200,"2019-09-06","KDSI"
397.5,397.5,395,396.25,70000,"2019-09-09","KDSI"
402.5,402.5,396.25,398.75,28800,"2019-09-10","KDSI"
397.5,398.75,377.5,398.75,344900,"2019-09-11","KDSI"
398.75,398.75,380,387.5,383200,"2019-09-12","KDSI"
387.5,387.5,382.5,385,118000,"2019-09-13","KDSI"
383.75,388.75,383.75,386.25,1185800,"2019-09-16","KDSI"
387.5,387.5,368.75,368.75,31000,"2019-09-17","KDSI"
367.5,367.5,341.25,341.25,867500,"2019-09-18","KDSI"
340,350,338.75,341.25,1251800,"2019-09-19","KDSI"
336.25,340,336.25,340,5500,"2019-09-20","KDSI"
336.25,350,336.25,348.75,997700,"2019-09-23","KDSI"
350,352.5,342.5,345,1000400,"2019-09-24","KDSI"
337.5,337.5,325,335,6700,"2019-09-25","KDSI"
335,342.5,335,337.5,254200,"2019-09-26","KDSI"
337.5,337.5,335,336.25,237600,"2019-09-27","KDSI"
325,326.25,325,325,18000,"2019-09-30","KDSI"
337.5,337.5,325,326.25,1800,"2019-10-01","KDSI"
301.25,337.5,300,317.5,67400,"2019-10-02","KDSI"
313.75,315,313.75,315,1000,"2019-10-03","KDSI"
323.75,323.75,316.25,318.75,23500,"2019-10-04","KDSI"
318.75,321.25,316.25,321.25,159300,"2019-10-07","KDSI"
325,325,318.75,320,20700,"2019-10-08","KDSI"
320,325,320,325,700,"2019-10-09","KDSI"
325,325,313.75,313.75,500,"2019-10-10","KDSI"
313.75,325,313.75,325,43100,"2019-10-11","KDSI"
325,350,312.5,348.75,21900,"2019-10-14","KDSI"
336.25,343.75,336.25,338.75,20100,"2019-10-15","KDSI"
338.75,348.75,336.25,345,28200,"2019-10-16","KDSI"
345,350,340,347.5,18300,"2019-10-17","KDSI"
347.5,350,343.75,343.75,9500,"2019-10-18","KDSI"
343.75,348.75,343.75,348.75,4500,"2019-10-21","KDSI"
348.75,348.75,336.25,347.5,22300,"2019-10-22","KDSI"
347.5,347.5,347.5,347.5,700,"2019-10-23","KDSI"
347.5,347.5,347.5,347.5,100,"2019-10-24","KDSI"
347.5,347.5,340,340,1200,"2019-10-25","KDSI"
340,340,340,340,400,"2019-10-28","KDSI"
343.75,343.75,342.5,342.5,2000,"2019-10-29","KDSI"
342.5,342.5,342.5,342.5,5900,"2019-10-30","KDSI"
342.5,347.5,335,347.5,5700,"2019-10-31","KDSI"
347.5,347.5,340,340,22500,"2019-11-01","KDSI"
337.5,337.5,325,336.25,5700,"2019-11-04","KDSI"
336.25,341.25,336.25,337.5,8100,"2019-11-05","KDSI"
337.5,337.5,337.5,337.5,0,"2019-11-06","KDSI"
337.5,337.5,320,332.5,1300,"2019-11-07","KDSI"
331.25,331.25,318.75,318.75,26800,"2019-11-08","KDSI"
317.5,322.5,306.25,321.25,14400,"2019-11-11","KDSI"
322.5,325,312.5,312.5,78200,"2019-11-12","KDSI"
315,315,287.5,297.5,111800,"2019-11-13","KDSI"
305,312.5,297.5,297.5,6400,"2019-11-14","KDSI"
300,300,296.25,300,2300,"2019-11-15","KDSI"
300,300,298.75,298.75,21500,"2019-11-18","KDSI"
302.5,302.5,295,300,11700,"2019-11-19","KDSI"
297.5,297.5,295,295,223700,"2019-11-20","KDSI"
295,295,265,265,21300,"2019-11-21","KDSI"
275,275,262.5,275,52400,"2019-11-22","KDSI"
275,280,275,277.5,2300,"2019-11-25","KDSI"
267.5,267.5,267.5,267.5,11000,"2019-11-26","KDSI"
267.5,275,267.5,275,2300,"2019-11-27","KDSI"
276.25,283.75,273.75,277.5,364900,"2019-11-28","KDSI"
278.75,292.5,278.75,292.5,922300,"2019-11-29","KDSI"
291.25,311.25,291.25,302.5,346100,"2019-12-02","KDSI"
298.75,343.75,297.5,312.5,257500,"2019-12-03","KDSI"
313.75,325,277.5,311.25,624500,"2019-12-04","KDSI"
312.5,325,311.25,317.5,1699900,"2019-12-05","KDSI"
318.75,318.75,315,317.5,126200,"2019-12-06","KDSI"
317.5,318.75,317.5,317.5,5700,"2019-12-09","KDSI"
325,325,306.25,315,6200,"2019-12-10","KDSI"
315,360,312.5,312.5,130700,"2019-12-11","KDSI"
315,315,310,310,600,"2019-12-12","KDSI"
315,315,315,315,100,"2019-12-13","KDSI"
306.25,311.25,301.25,311.25,17000,"2019-12-16","KDSI"
310,350,303.75,303.75,5116200,"2019-12-17","KDSI"
305,305,296.25,296.25,2100,"2019-12-18","KDSI"
305,307.5,305,305,8700,"2019-12-19","KDSI"
305,305,305,305,0,"2019-12-20","KDSI"
303.75,303.75,302.5,302.5,1100,"2019-12-23","KDSI"
303.75,303.75,290,295,12500,"2019-12-26","KDSI"
288.75,288.75,282.5,283.75,15000,"2019-12-27","KDSI"
283.75,293.75,282.5,292.5,27200,"2019-12-30","KDSI"
292.5,347.5,285,288.75,18600,"2020-01-02","KDSI"
290,290,288.75,288.75,900,"2020-01-03","KDSI"
290,310,287.5,300,91500,"2020-01-06","KDSI"
297.5,312.5,297.5,312.5,6000,"2020-01-07","KDSI"
300,305,295,303.75,1500,"2020-01-08","KDSI"
303.75,303.75,290,290,15200,"2020-01-09","KDSI"
290,300,288.75,292.5,15200,"2020-01-10","KDSI"
295,300,275,300,87100,"2020-01-13","KDSI"
297.5,297.5,297.5,297.5,600,"2020-01-14","KDSI"
297.5,297.5,297.5,297.5,0,"2020-01-15","KDSI"
293.75,293.75,293.75,293.75,1000,"2020-01-16","KDSI"
300,300,275,290,22100,"2020-01-17","KDSI"
290,290,287.5,287.5,2400,"2020-01-20","KDSI"
287.5,287.5,287.5,287.5,0,"2020-01-21","KDSI"
287.5,287.5,287.5,287.5,0,"2020-01-22","KDSI"
287.5,287.5,286.25,287.5,162600,"2020-01-23","KDSI"
287.5,287.5,287.5,287.5,0,"2020-01-24","KDSI"
287.5,287.5,275,287.5,1265100,"2020-01-27","KDSI"
287.5,287.5,287.5,287.5,0,"2020-01-28","KDSI"
287.5,287.5,287.5,287.5,0,"2020-01-29","KDSI"
287.5,287.5,287.5,287.5,0,"2020-01-30","KDSI"
275,275,262.5,262.5,11700,"2020-01-31","KDSI"
261.25,262.5,250,262.5,1800,"2020-02-03","KDSI"
262.5,281.25,262.5,268.75,4900,"2020-02-04","KDSI"
263.75,263.75,253.75,253.75,18100,"2020-02-05","KDSI"
260,260,253.75,253.75,28200,"2020-02-06","KDSI"
253.75,287.5,250,253.75,105100,"2020-02-07","KDSI"
253.75,253.75,253.75,253.75,0,"2020-02-10","KDSI"
248.75,252.5,248.75,252.5,30400,"2020-02-11","KDSI"
237.5,247.5,237.5,247.5,40400,"2020-02-12","KDSI"
247.5,260,247.5,248.75,12400,"2020-02-13","KDSI"
248.75,275,247.5,275,3000,"2020-02-14","KDSI"
275,275,275,275,1000,"2020-02-17","KDSI"
275,275,275,275,200,"2020-02-18","KDSI"
272.5,272.5,272.5,272.5,2700,"2020-02-19","KDSI"
272.5,272.5,272.5,272.5,0,"2020-02-20","KDSI"
260,262.5,250,250,1800,"2020-02-21","KDSI"
250,250,237.5,250,34500,"2020-02-24","KDSI"
248.75,248.75,237.5,248.75,1300,"2020-02-25","KDSI"
248.75,252.5,236.25,250,9600,"2020-02-26","KDSI"
247.5,250,236.25,250,1900,"2020-02-27","KDSI"
250,250,225,228.75,16500,"2020-02-28","KDSI"
225,231.25,225,227.5,6800,"2020-03-02","KDSI"
232.5,256.25,232.5,250,600,"2020-03-03","KDSI"
250,250,230,232.5,700,"2020-03-04","KDSI"
232.5,232.5,225,225,40900,"2020-03-05","KDSI"
232.5,237.5,227.5,227.5,32400,"2020-03-06","KDSI"
225,225,200,200,47700,"2020-03-09","KDSI"
207.5,207.5,201.25,207.5,2000,"2020-03-10","KDSI"
220,232.5,220,220,2800,"2020-03-11","KDSI"
215,215,200,200,16300,"2020-03-12","KDSI"
200,200,200,200,0,"2020-03-13","KDSI"
200,200,200,200,0,"2020-03-16","KDSI"
205,220,187.5,195,63500,"2020-03-17","KDSI"
198.75,198.75,182.5,185,29500,"2020-03-18","KDSI"
185,185,172.5,172.5,111200,"2020-03-19","KDSI"
172.5,175,161.25,161.25,44100,"2020-03-20","KDSI"
165,167.5,150,162.5,900,"2020-03-23","KDSI"
165,165,151.25,158.75,9600,"2020-03-24","KDSI"
162.5,163.75,162.5,162.5,6800,"2020-03-26","KDSI"
167.5,170,167.5,170,5500,"2020-03-27","KDSI"
173.75,176.25,171.25,171.25,800,"2020-03-30","KDSI"
171.25,171.25,171.25,171.25,0,"2020-03-31","KDSI"
175,175,172.5,173.75,3000,"2020-04-01","KDSI"
175,175,175,175,400,"2020-04-02","KDSI"
175,175,175,175,500,"2020-04-03","KDSI"
175,188.75,175,188.75,1100,"2020-04-06","KDSI"
190,190,176.25,190,5700,"2020-04-07","KDSI"
177.5,178.75,177.5,177.5,28100,"2020-04-08","KDSI"
175,175,175,175,400,"2020-04-09","KDSI"
175,175,163.75,165,18700,"2020-04-13","KDSI"
165,165,155,158.75,45100,"2020-04-14","KDSI"
160,167.5,155,167.5,10700,"2020-04-15","KDSI"
166.25,166.25,160,160,75800,"2020-04-16","KDSI"
165,167.5,155,155,5100,"2020-04-17","KDSI"
158.75,178.75,158.75,176.25,32100,"2020-04-20","KDSI"
176.25,176.25,165,165,23100,"2020-04-21","KDSI"
153.75,165,153.75,165,10900,"2020-04-22","KDSI"
166.25,170,162.5,162.5,700,"2020-04-23","KDSI"
162.5,162.5,162.5,162.5,1200,"2020-04-24","KDSI"
162.5,162.5,162.5,162.5,0,"2020-04-27","KDSI"
162.5,166.25,162.5,166.25,3700,"2020-04-28","KDSI"
171.25,172.5,168.75,168.75,1200,"2020-04-29","KDSI"
168.75,172.5,168.75,172.5,36000,"2020-04-30","KDSI"
175,177.5,175,177.5,2800,"2020-05-04","KDSI"
177.5,186.25,175,175,59100,"2020-05-05","KDSI"
178.75,178.75,177.5,177.5,600,"2020-05-06","KDSI"
180,180,178.75,180,74600,"2020-05-08","KDSI"
167.5,183.75,167.5,182.5,12100,"2020-05-11","KDSI"
186.25,186.25,183.75,185,1200,"2020-05-12","KDSI"
172.5,186.25,172.5,186.25,5900,"2020-05-13","KDSI"
185,185,173.75,183.75,23200,"2020-05-14","KDSI"
181.25,185,181.25,185,1500,"2020-05-15","KDSI"
188.75,188.75,175,175,4000,"2020-05-18","KDSI"
178.75,185,178.75,185,2000,"2020-05-19","KDSI"
175,176.25,175,176.25,3100,"2020-05-20","KDSI"
190,190,190,190,1100,"2020-05-26","KDSI"
190,197.5,190,197.5,13500,"2020-05-27","KDSI"
197.5,212.5,197.5,207.5,102300,"2020-05-28","KDSI"
200,200,193.75,196.25,3900,"2020-05-29","KDSI"
212.5,212.5,198.75,198.75,7100,"2020-06-02","KDSI"
198.75,200,195,195,14600,"2020-06-03","KDSI"
208.75,208.75,208.75,208.75,15300,"2020-06-04","KDSI"
208.75,208.75,195,195,35800,"2020-06-05","KDSI"
200,210,195,207.5,26700,"2020-06-08","KDSI"
212.5,212.5,205,205,38000,"2020-06-09","KDSI"
203.75,203.75,192.5,192.5,49800,"2020-06-10","KDSI"
187.5,196.25,187.5,187.5,24100,"2020-06-11","KDSI"
187.5,187.5,187.5,187.5,6100,"2020-06-12","KDSI"
190,190,190,190,100,"2020-06-15","KDSI"
190,190,190,190,0,"2020-06-16","KDSI"
190,190,190,190,1200,"2020-06-17","KDSI"
187.5,188.75,187.5,187.5,3200,"2020-06-18","KDSI"
190,212.5,187.5,187.5,16100,"2020-06-19","KDSI"
207.5,207.5,186.25,186.25,1200,"2020-06-22","KDSI"
187.5,190,183.75,183.75,57400,"2020-06-23","KDSI"
187.5,187.5,187.5,187.5,2200,"2020-06-24","KDSI"
186.25,186.25,186.25,186.25,100,"2020-06-25","KDSI"
182.5,185,182.5,185,60200,"2020-06-26","KDSI"
185,185,177.5,180,8300,"2020-06-29","KDSI"
177.5,185,177.5,185,12700,"2020-06-30","KDSI"
181.25,185,181.25,185,500,"2020-07-01","KDSI"
188.75,201.25,186.25,186.25,122000,"2020-07-02","KDSI"
196.25,232.5,186.25,210,82400,"2020-07-03","KDSI"
196.25,237.5,196.25,233.75,29300,"2020-07-06","KDSI"
221.25,236.25,220,233.75,9700,"2020-07-07","KDSI"
232.5,232.5,225,227.5,3100,"2020-07-08","KDSI"
227.5,236.25,212.5,227.5,27600,"2020-07-09","KDSI"
225,230,215,227.5,8600,"2020-07-10","KDSI"
228.75,228.75,228.75,228.75,100,"2020-07-13","KDSI"
227.5,227.5,213.75,213.75,6100,"2020-07-14","KDSI"
210,233.75,200,200,126400,"2020-07-15","KDSI"
212.5,212.5,188.75,191.25,44900,"2020-07-16","KDSI"
190,212.5,190,190,45600,"2020-07-17","KDSI"
207.5,207.5,187.5,187.5,6200,"2020-07-20","KDSI"
200,203.75,198.75,202.5,2600,"2020-07-21","KDSI"
201.25,201.25,191.25,192.5,37500,"2020-07-22","KDSI"
205,205,190,201.25,12800,"2020-07-23","KDSI"
201.25,201.25,193.75,193.75,15100,"2020-07-24","KDSI"
208.75,208.75,192.5,192.5,10700,"2020-07-27","KDSI"
203.75,203.75,187.5,187.5,7300,"2020-07-28","KDSI"
195,195,191.25,195,2700,"2020-07-29","KDSI"
201.25,213.75,190,190,32600,"2020-07-30","KDSI"
190,190,190,190,100,"2020-08-03","KDSI"
190,190,177.5,188.75,12500,"2020-08-04","KDSI"
188.75,231.25,188.75,191.25,12600,"2020-08-05","KDSI"
202.5,202.5,187.5,187.5,79000,"2020-08-06","KDSI"
196.25,196.25,180,180,99600,"2020-08-07","KDSI"
181.25,182.5,180,180,55300,"2020-08-10","KDSI"
178.75,180,177.5,180,31200,"2020-08-11","KDSI"
181.25,182.5,180,181.25,1282400,"2020-08-12","KDSI"
195,195,182.5,182.5,400,"2020-08-13","KDSI"
182.5,225,181.25,225,84300,"2020-08-14","KDSI"
225,225,210,210,7600,"2020-08-18","KDSI"
205,210,205,207.5,3300,"2020-08-19","KDSI"
206.25,226.25,200,215,8000,"2020-08-24","KDSI"
213.75,213.75,200,207.5,800,"2020-08-25","KDSI"
202.5,210,202.5,210,400,"2020-08-26","KDSI"
206.25,206.25,196.25,206.25,1500,"2020-08-27","KDSI"
211.25,211.25,193.75,193.75,49900,"2020-08-28","KDSI"
187.5,205,183.75,195,7400,"2020-08-31","KDSI"
220,220,213.75,213.75,300,"2020-09-01","KDSI"
213.75,252.5,200,202.5,47700,"2020-09-02","KDSI"
223.75,225,188.75,213.75,126400,"2020-09-03","KDSI"
211.25,211.25,200,208.75,12100,"2020-09-04","KDSI"
208.75,217.5,195,210,14900,"2020-09-07","KDSI"
217.5,218.75,207.5,216.25,14600,"2020-09-08","KDSI"
211.25,222.5,201.25,206.25,82600,"2020-09-09","KDSI"
193.75,206.25,192.5,198.75,15900,"2020-09-10","KDSI"
185,198.75,185,195,49500,"2020-09-11","KDSI"
195,207.5,195,202.5,4000,"2020-09-14","KDSI"
201.25,207.5,188.75,188.75,159100,"2020-09-15","KDSI"
187.5,197.5,187.5,191.25,18300,"2020-09-16","KDSI"
187.5,190,187.5,190,300,"2020-09-17","KDSI"
187.5,190,187.5,190,1400,"2020-09-18","KDSI"
188.75,188.75,187.5,187.5,1700,"2020-09-21","KDSI"
186.25,186.25,185,185,3500,"2020-09-22","KDSI"
191.25,191.25,191.25,191.25,100,"2020-09-23","KDSI"
183.75,183.75,183.75,183.75,1000,"2020-09-24","KDSI"
193.75,193.75,183.75,183.75,700,"2020-09-25","KDSI"
183.75,183.75,183.75,183.75,200,"2020-09-28","KDSI"
183.75,183.75,183.75,183.75,0,"2020-09-29","KDSI"
191.25,191.25,173.75,173.75,9700,"2020-09-30","KDSI"
173.75,173.75,173.75,173.75,0,"2020-10-01","KDSI"
187.5,187.5,187.5,187.5,100,"2020-10-02","KDSI"
178.75,191.25,175,175,17200,"2020-10-05","KDSI"
177.5,186.25,177.5,177.5,7800,"2020-10-06","KDSI"
187.5,187.5,187.5,187.5,100,"2020-10-07","KDSI"
187.5,187.5,178.75,181.25,8300,"2020-10-08","KDSI"
181.25,182.5,181.25,181.25,2100,"2020-10-09","KDSI"
180,180,180,180,4700,"2020-10-12","KDSI"
181.25,190,181.25,183.75,1400,"2020-10-13","KDSI"
187.5,191.25,187.5,191.25,14300,"2020-10-14","KDSI"
190,190,183.75,183.75,300,"2020-10-15","KDSI"
183.75,183.75,183.75,183.75,0,"2020-10-16","KDSI"
185,185,182.5,185,1400,"2020-10-19","KDSI"
185,185,175,175,6100,"2020-10-20","KDSI"
175,175,175,175,0,"2020-10-21","KDSI"
185,185,175,175,700,"2020-10-22","KDSI"
176.25,176.25,173.75,173.75,36800,"2020-10-23","KDSI"
176.25,185,176.25,185,4100,"2020-10-26","KDSI"
183.75,183.75,182.5,182.5,800,"2020-10-27","KDSI"
185,187.5,185,185,22800,"2020-11-02","KDSI"
185,187.5,185,187.5,6700,"2020-11-03","KDSI"
191.25,191.25,180,191.25,900,"2020-11-04","KDSI"
187.5,187.5,181.25,187.5,8600,"2020-11-05","KDSI"
185,185,183.75,185,29300,"2020-11-06","KDSI"
187.5,195,187.5,187.5,10800,"2020-11-09","KDSI"
186.25,195,186.25,195,13400,"2020-11-10","KDSI"
195,196.25,192.5,195,14800,"2020-11-11","KDSI"
195,195,192.5,192.5,700,"2020-11-12","KDSI"
192.5,192.5,192.5,192.5,0,"2020-11-13","KDSI"
192.5,192.5,191.25,192.5,1000,"2020-11-16","KDSI"
192.5,196.25,192.5,196.25,10200,"2020-11-17","KDSI"
200,200,197.5,198.75,37500,"2020-11-18","KDSI"
200,220,200,217.5,16800,"2020-11-19","KDSI"
218.75,218.75,207.5,216.25,5900,"2020-11-20","KDSI"
216.25,217.5,208.75,208.75,53500,"2020-11-23","KDSI"
212.5,212.5,208.75,208.75,72300,"2020-11-24","KDSI"
210,217.5,210,217.5,56300,"2020-11-25","KDSI"
216.25,216.25,215,215,7000,"2020-11-26","KDSI"
215,215,211.25,211.25,37500,"2020-11-27","KDSI"
215,215,210,210,10200,"2020-11-30","KDSI"
210,210,205,210,31200,"2020-12-01","KDSI"
210,212.5,210,212.5,52100,"2020-12-02","KDSI"
213.75,213.75,212.5,212.5,59700,"2020-12-03","KDSI"
212.5,218.75,211.25,218.75,43200,"2020-12-04","KDSI"
218.75,218.75,217.5,217.5,76500,"2020-12-07","KDSI"
218.75,220,217.5,217.5,136900,"2020-12-08","KDSI"
221.25,221.25,215,215,111000,"2020-12-10","KDSI"
220,220,212.5,212.5,5900,"2020-12-11","KDSI"
212.5,212.5,212.5,212.5,21100,"2020-12-14","KDSI"
216.25,217.5,212.5,216.25,27600,"2020-12-15","KDSI"
216.25,216.25,215,216.25,51300,"2020-12-16","KDSI"
216.25,216.25,212.5,212.5,31700,"2020-12-17","KDSI"
218.75,218.75,216.25,217.5,25300,"2020-12-18","KDSI"
217.5,217.5,212.5,216.25,77400,"2020-12-21","KDSI"
213.75,215,207.5,207.5,39200,"2020-12-22","KDSI"
217.5,217.5,207.5,207.5,13500,"2020-12-23","KDSI"
207.5,211.25,207.5,211.25,24000,"2020-12-28","KDSI"
211.25,211.25,207.5,207.5,35200,"2020-12-29","KDSI"
207.5,207.5,206.25,206.25,15400,"2020-12-30","KDSI"
206.25,206.25,196.25,196.25,27700,"2021-01-04","KDSI"
217.5,218.75,202.5,213.75,91200,"2021-01-05","KDSI"
225,225,200,201.25,219400,"2021-01-06","KDSI"
201.25,216.25,200,212.5,16000,"2021-01-07","KDSI"
212.5,216.25,211.25,216.25,29900,"2021-01-08","KDSI"
216.25,216.25,206.25,206.25,21200,"2021-01-11","KDSI"
206.25,211.25,206.25,210,4300,"2021-01-12","KDSI"
208.75,208.75,203.75,203.75,8700,"2021-01-13","KDSI"
212.5,212.5,203.75,207.5,60200,"2021-01-14","KDSI"
207.5,208.75,202.5,208.75,30800,"2021-01-15","KDSI"
208.75,210,206.25,206.25,71000,"2021-01-18","KDSI"
206.25,210,203.75,205,65700,"2021-01-19","KDSI"
205,205,205,205,0,"2021-01-20","KDSI"
205,205,203.75,205,3800,"2021-01-21","KDSI"
210,210,201.25,202.5,7700,"2021-01-22","KDSI"
202.5,202.5,202.5,202.5,16000,"2021-01-25","KDSI"
202.5,206.25,196.25,196.25,900,"2021-01-26","KDSI"
196.25,196.25,193.75,193.75,5200,"2021-01-27","KDSI"
193.75,205,191.25,193.75,59000,"2021-01-28","KDSI"
195,200,190,193.75,138700,"2021-01-29","KDSI"
193.75,193.75,182.5,193.75,2200,"2021-02-01","KDSI"
193.75,193.75,188.75,188.75,200,"2021-02-02","KDSI"
195,206.25,190,203.75,37600,"2021-02-03","KDSI"
203.75,205,201.25,201.25,5700,"2021-02-04","KDSI"
203.75,205,196.25,196.25,106300,"2021-02-05","KDSI"
197.5,197.5,197.5,197.5,1200,"2021-02-08","KDSI"
197.5,205,196.25,205,5100,"2021-02-09","KDSI"
205,205,191.25,202.5,500,"2021-02-10","KDSI"
202.5,211.25,202.5,210,25400,"2021-02-11","KDSI"
210,210,200,203.75,64100,"2021-02-15","KDSI"
203.75,203.75,203.75,203.75,1600,"2021-02-16","KDSI"
200,200,200,200,100,"2021-02-17","KDSI"
201.25,201.25,200,200,25900,"2021-02-18","KDSI"
196.25,203.75,196.25,203.75,21900,"2021-02-19","KDSI"
203.75,203.75,202.5,202.5,11900,"2021-02-22","KDSI"
202.5,202.5,196.25,198.75,2700,"2021-02-23","KDSI"
198.75,208.75,193.75,193.75,49200,"2021-02-24","KDSI"
193.75,200,193.75,193.75,75700,"2021-02-25","KDSI"
193.75,198.75,193.75,198.75,1900,"2021-02-26","KDSI"
198.75,201.25,195,201.25,85800,"2021-03-01","KDSI"
201.25,203.75,200,203.75,900,"2021-03-02","KDSI"
203.75,206.25,202.5,202.5,16100,"2021-03-03","KDSI"
202.5,210,200,200,12600,"2021-03-04","KDSI"
210,210,200,201.25,22800,"2021-03-05","KDSI"
201.25,201.25,201.25,201.25,0,"2021-03-08","KDSI"
201.25,203.75,201.25,201.25,1400,"2021-03-09","KDSI"
201.25,201.25,197.5,197.5,10200,"2021-03-10","KDSI"
200,200,200,200,10400,"2021-03-12","KDSI"
197.5,202.5,197.5,197.5,1700,"2021-03-15","KDSI"
206.25,206.25,198.75,198.75,36300,"2021-03-16","KDSI"
198.75,198.75,198.75,198.75,18900,"2021-03-17","KDSI"
200,202.5,200,201.25,2100,"2021-03-18","KDSI"
201.25,201.25,201.25,201.25,0,"2021-03-19","KDSI"
200,202.5,200,202.5,36500,"2021-03-22","KDSI"
202.5,202.5,198.75,198.75,3200,"2021-03-23","KDSI"
198.75,198.75,198.75,198.75,1000,"2021-03-24","KDSI"
198.75,201.25,192.5,201.25,27500,"2021-03-25","KDSI"
193.75,200,193.75,200,3700,"2021-03-26","KDSI"
201.25,205,200,200,67400,"2021-03-29","KDSI"
201.25,205,196.25,205,1300,"2021-03-30","KDSI"
206.25,206.25,193.75,193.75,15200,"2021-03-31","KDSI"
196.25,201.25,193.75,201.25,1500,"2021-04-01","KDSI"
201.25,201.25,196.25,196.25,10200,"2021-04-05","KDSI"
197.5,200,197.5,200,4400,"2021-04-06","KDSI"
200,200,200,200,0,"2021-04-07","KDSI"
203.75,208.75,203.75,207.5,153000,"2021-04-08","KDSI"
207.5,212.5,205,211.25,34900,"2021-04-09","KDSI"
211.25,218.75,206.25,206.25,15300,"2021-04-12","KDSI"
206.25,208.75,201.25,201.25,22700,"2021-04-13","KDSI"
211.25,216.25,208.75,210,80700,"2021-04-14","KDSI"
210,210,202.5,202.5,6000,"2021-04-15","KDSI"
202.5,202.5,202.5,202.5,200,"2021-04-16","KDSI"
208.75,208.75,201.25,205,24900,"2021-04-19","KDSI"
205,205,205,205,200,"2021-04-20","KDSI"
210,212.5,205,207.5,21100,"2021-04-21","KDSI"
205,207.5,203.75,205,10100,"2021-04-22","KDSI"
200,203.75,191.25,200,17500,"2021-04-23","KDSI"
200,205,200,205,4300,"2021-04-26","KDSI"
206.25,207.5,203.75,205,17700,"2021-04-27","KDSI"
207.5,208.75,205,205,89400,"2021-04-28","KDSI"
205,210,205,205,50300,"2021-04-29","KDSI"
207.5,208.75,207.5,207.5,29100,"2021-04-30","KDSI"
210,235,208.75,217.5,98200,"2021-05-03","KDSI"
230,232.5,218.75,218.75,124100,"2021-05-04","KDSI"
227.5,232.5,208.75,231.25,31700,"2021-05-05","KDSI"
231.25,231.25,216.25,216.25,18800,"2021-05-06","KDSI"
217.5,217.5,212.5,217.5,5300,"2021-05-07","KDSI"
217.5,217.5,215,215,3700,"2021-05-10","KDSI"
215,222.5,205,210,19300,"2021-05-11","KDSI"
210,216.25,207.5,210,2600,"2021-05-17","KDSI"
217.5,227.5,212.5,212.5,58400,"2021-05-18","KDSI"
220,220,211.25,211.25,4700,"2021-05-19","KDSI"
210,218.75,210,218.75,900,"2021-05-20","KDSI"
215,215,203.75,206.25,78800,"2021-05-21","KDSI"
216.25,226.25,205,211.25,31200,"2021-05-24","KDSI"
211.25,211.25,210,211.25,10600,"2021-05-25","KDSI"
221.25,221.25,221.25,221.25,100,"2021-05-27","KDSI"
221.25,221.25,211.25,211.25,2500,"2021-05-28","KDSI"
217.5,223.75,217.5,222.5,38200,"2021-05-31","KDSI"
222.5,222.5,211.25,211.25,33200,"2021-06-02","KDSI"
216.25,216.25,211.25,211.25,48200,"2021-06-03","KDSI"
212.5,247.5,212.5,216.25,93700,"2021-06-04","KDSI"
217.5,223.75,217.5,223.75,6200,"2021-06-07","KDSI"
225,225,222.5,222.5,49200,"2021-06-08","KDSI"
222.5,225,222.5,222.5,10800,"2021-06-09","KDSI"
223.75,225,223.75,223.75,17900,"2021-06-10","KDSI"
216.25,227.5,216.25,223.75,141000,"2021-06-11","KDSI"
222.5,223.75,222.5,223.75,8000,"2021-06-14","KDSI"
225,230,217.5,227.5,11000,"2021-06-15","KDSI"
227.5,227.5,216.25,217.5,37900,"2021-06-16","KDSI"
226.25,237.5,218.75,218.75,32500,"2021-06-17","KDSI"
228.75,228.75,218.75,220,4200,"2021-06-18","KDSI"
220,227.5,220,220,23100,"2021-06-21","KDSI"
217.5,237.5,213.75,225,4900,"2021-06-22","KDSI"
225,225,216.25,216.25,22200,"2021-06-23","KDSI"
216.25,220,216.25,216.25,28700,"2021-06-24","KDSI"
212.5,225,212.5,225,21600,"2021-06-25","KDSI"
228.75,228.75,216.25,216.25,4500,"2021-06-28","KDSI"
212.5,221.25,212.5,213.75,6300,"2021-06-29","KDSI"
213.75,213.75,212.5,212.5,166000,"2021-06-30","KDSI"
213.75,218.75,213.75,218.75,700,"2021-07-01","KDSI"
213.75,215,205,213.75,4200,"2021-07-02","KDSI"
213.75,225,212.5,217.5,43100,"2021-07-05","KDSI"
218.75,225,218.75,220,100200,"2021-07-06","KDSI"
220,237.5,220,228.75,121800,"2021-07-07","KDSI"
228.75,230,220,225,30300,"2021-07-08","KDSI"
225,225,217.5,218.75,29200,"2021-07-09","KDSI"
220,226.25,215,215,42700,"2021-07-12","KDSI"
215,216.25,215,216.25,16900,"2021-07-13","KDSI"
216.25,216.25,216.25,216.25,0,"2021-07-14","KDSI"
226.25,231.25,213.75,226.25,600,"2021-07-15","KDSI"
225,225,223.75,223.75,10700,"2021-07-16","KDSI"
223.75,223.75,212.5,212.5,93500,"2021-07-19","KDSI"
212.5,231.25,212.5,222.5,800,"2021-07-21","KDSI"
222.5,222.5,212.5,215,7300,"2021-07-22","KDSI"
217.5,221.25,217.5,221.25,400,"2021-07-23","KDSI"
221.25,227.5,221.25,222.5,4200,"2021-07-26","KDSI"
230,230,222.5,222.5,12000,"2021-07-27","KDSI"
222.5,225,222.5,225,6700,"2021-07-28","KDSI"
222.5,225,222.5,222.5,11900,"2021-07-29","KDSI"
226.25,247.5,225,233.75,205800,"2021-07-30","KDSI"
230,235,225,233.75,77500,"2021-08-02","KDSI"
237.5,237.5,225,227.5,56600,"2021-08-03","KDSI"
232.5,262.5,230,233.75,55400,"2021-08-04","KDSI"
246.25,246.25,245,246.25,10700,"2021-08-05","KDSI"
246.25,246.25,230,246.25,6000,"2021-08-06","KDSI"
232.5,245,231.25,238.75,26300,"2021-08-09","KDSI"
227.5,246.25,225,240,85500,"2021-08-10","KDSI"
232.5,247.5,230,245,58800,"2021-08-12","KDSI"
236.25,245,231.25,237.5,43000,"2021-08-13","KDSI"
237.5,237.5,225,228.75,28300,"2021-08-16","KDSI"
225,227.5,225,226.25,31700,"2021-08-18","KDSI"
225,225,222.5,222.5,29400,"2021-08-19","KDSI"
222.5,226.25,222.5,225,500,"2021-08-20","KDSI"
225,227.5,225,225,44700,"2021-08-23","KDSI"
228.75,228.75,223.75,225,19400,"2021-08-24","KDSI"
225,225,222.5,222.5,4100,"2021-08-25","KDSI"
223.75,225,222.5,223.75,84000,"2021-08-26","KDSI"
223.75,223.75,218.75,220,32900,"2021-08-27","KDSI"
217.5,220,216.25,220,68400,"2021-08-30","KDSI"
220,220,217.5,220,15700,"2021-08-31","KDSI"
220,221.25,217.5,217.5,34500,"2021-09-01","KDSI"
220,220,217.5,217.5,1500,"2021-09-02","KDSI"
217.5,225,217.5,225,20900,"2021-09-03","KDSI"
225,225,215,225,8200,"2021-09-06","KDSI"
225,225,218.75,218.75,7200,"2021-09-07","KDSI"
218.75,225,218.75,220,2200,"2021-09-08","KDSI"
215,225,215,225,3300,"2021-09-09","KDSI"
217.5,217.5,217.5,217.5,200,"2021-09-10","KDSI"
216.25,217.5,216.25,217.5,32500,"2021-09-13","KDSI"
217.5,222.5,217.5,222.5,3900,"2021-09-14","KDSI"
222.5,222.5,217.5,217.5,700,"2021-09-15","KDSI"
217.5,217.5,217.5,217.5,600,"2021-09-16","KDSI"
217.5,222.5,217.5,222.5,900,"2021-09-17","KDSI"
222.5,222.5,217.5,221.25,4200,"2021-09-20","KDSI"
217.5,217.5,217.5,217.5,400,"2021-09-21","KDSI"
222.5,222.5,217.5,217.5,41700,"2021-09-22","KDSI"
217.5,217.5,217.5,217.5,1300,"2021-09-23","KDSI"
221.25,221.25,221.25,221.25,3000,"2021-09-24","KDSI"
220,221.25,220,221.25,12400,"2021-09-27","KDSI"
221.25,221.25,221.25,221.25,1500,"2021-09-28","KDSI"
217.5,217.5,215,215,1800,"2021-09-29","KDSI"
216.25,250,212.5,212.5,52400,"2021-09-30","KDSI"
213.75,222.5,213.75,220,11600,"2021-10-01","KDSI"
220,225,215,220,15200,"2021-10-04","KDSI"
220,225,220,223.75,14400,"2021-10-05","KDSI"
223.75,225,220,225,96300,"2021-10-06","KDSI"
225,226.25,221.25,223.75,11500,"2021-10-07","KDSI"
223.75,228.75,223.75,223.75,18800,"2021-10-08","KDSI"
226.25,226.25,221.25,221.25,23100,"2021-10-11","KDSI"
220,226.25,220,220,13400,"2021-10-12","KDSI"
220,227.5,220,222.5,55500,"2021-10-13","KDSI"
228.75,228.75,228.75,228.75,16600,"2021-10-14","KDSI"
227.5,228.75,222.5,223.75,8200,"2021-10-15","KDSI"
223.75,223.75,221.25,223.75,40600,"2021-10-18","KDSI"
223.75,223.75,223.75,223.75,0,"2021-10-19","KDSI"
223.75,228.75,220,221.25,60500,"2021-10-21","KDSI"
221.25,223.75,220,223.75,42600,"2021-10-22","KDSI"
225,228.75,225,226.25,39300,"2021-10-25","KDSI"
226.25,228.75,226.25,227.5,28900,"2021-10-26","KDSI"
227.5,227.5,225,225,68200,"2021-10-27","KDSI"
225,225,223.75,223.75,9700,"2021-10-28","KDSI"
233.75,233.75,223.75,225,14500,"2021-10-29","KDSI"
230,258.75,225,226.25,61700,"2021-11-01","KDSI"
231.25,250,231.25,232.5,68400,"2021-11-02","KDSI"
232.5,242.5,225,225,61100,"2021-11-03","KDSI"
231.25,233.75,225,233.75,66100,"2021-11-04","KDSI"
233.75,237.5,228.75,233.75,8400,"2021-11-05","KDSI"
233.75,237.5,225,237.5,20700,"2021-11-08","KDSI"
237.5,241.25,233.75,240,48600,"2021-11-09","KDSI"
245,247.5,233.75,236.25,9400,"2021-11-10","KDSI"
236.25,245,236.25,245,17500,"2021-11-11","KDSI"
245,245,236.25,243.75,22800,"2021-11-12","KDSI"
245,246.25,236.25,245,25800,"2021-11-15","KDSI"
245,250,242.5,243.75,64500,"2021-11-16","KDSI"
245,265,245,250,90100,"2021-11-17","KDSI"
255,265,243.75,245,22300,"2021-11-18","KDSI"
250,250,246.25,246.25,40800,"2021-11-19","KDSI"
241.25,287.5,241.25,282.5,292800,"2021-11-22","KDSI"
282.5,295,272.5,280,103900,"2021-11-23","KDSI"
280,287.5,275,275,59200,"2021-11-24","KDSI"
276.25,286.25,276.25,285,58100,"2021-11-25","KDSI"
285,298.75,267.5,278.75,96700,"2021-11-26","KDSI"
272.5,272.5,260,270,13400,"2021-11-29","KDSI"
275,275,267.5,267.5,11100,"2021-11-30","KDSI"
272.5,272.5,257.5,260,32800,"2021-12-01","KDSI"
255,260,250,255,20300,"2021-12-02","KDSI"
255,272.5,255,257.5,6200,"2021-12-03","KDSI"
257.5,258.75,257.5,257.5,78100,"2021-12-06","KDSI"
257.5,257.5,256.25,257.5,59500,"2021-12-07","KDSI"
257.5,257.5,255,255,70100,"2021-12-08","KDSI"
257.5,257.5,255,256.25,11300,"2021-12-09","KDSI"
256.25,262.5,252.5,262.5,27600,"2021-12-10","KDSI"
262.5,265,256.25,263.75,28900,"2021-12-13","KDSI"
263.75,272.5,256.25,272.5,11000,"2021-12-14","KDSI"
255,275,255,266.25,10000,"2021-12-15","KDSI"
265,272.5,255,258.75,39700,"2021-12-16","KDSI"
258.75,266.25,258.75,265,1200,"2021-12-17","KDSI"
262.5,286.25,262.5,275,45700,"2021-12-20","KDSI"
275,275,261.25,266.25,13600,"2021-12-21","KDSI"
258.75,275,258.75,258.75,22200,"2021-12-22","KDSI"
255,275,255,268.75,8100,"2021-12-23","KDSI"
271.25,271.25,267.5,267.5,3700,"2021-12-24","KDSI"
267.5,267.5,255,266.25,4100,"2021-12-27","KDSI"
256.25,287.5,256.25,272.5,10700,"2021-12-28","KDSI"
271.25,271.25,271.25,271.25,100,"2021-12-29","KDSI"
271.25,275,262.5,273.75,5100,"2021-12-30","KDSI"
273.75,275,262.5,262.5,32900,"2022-01-03","KDSI"
275,275,263.75,271.25,25400,"2022-01-04","KDSI"
275,275,262.5,272.5,27500,"2022-01-05","KDSI"
272.5,275,272.5,272.5,14400,"2022-01-06","KDSI"
272.5,272.5,272.5,272.5,3800,"2022-01-07","KDSI"
272.5,272.5,262.5,272.5,14400,"2022-01-10","KDSI"
275,275,260,261.25,32700,"2022-01-11","KDSI"
271.25,275,261.25,272.5,13400,"2022-01-12","KDSI"
272.5,272.5,263.75,268.75,1400,"2022-01-13","KDSI"
268.75,268.75,268.75,268.75,100,"2022-01-14","KDSI"
268.75,268.75,262.5,267.5,7000,"2022-01-17","KDSI"
267.5,267.5,262.5,262.5,10400,"2022-01-18","KDSI"
262.5,262.5,251.25,252.5,43800,"2022-01-19","KDSI"
250,266.25,250,255,14400,"2022-01-20","KDSI"
252.5,275,252.5,257.5,3000,"2022-01-21","KDSI"
253.75,270,253.75,270,3200,"2022-01-24","KDSI"
262.5,262.5,256.25,256.25,5000,"2022-01-25","KDSI"
256.25,256.25,255,255,4500,"2022-01-26","KDSI"
252.5,253.75,250,251.25,5600,"2022-01-27","KDSI"
262.5,262.5,262.5,262.5,600,"2022-01-28","KDSI"
262.5,262.5,262.5,262.5,2100,"2022-01-31","KDSI"
262.5,262.5,255,262.5,2300,"2022-02-02","KDSI"
262.5,262.5,250,250,9100,"2022-02-03","KDSI"
257.5,275,250,250,29700,"2022-02-04","KDSI"
250,253.75,247.5,253.75,6600,"2022-02-07","KDSI"
252.5,252.5,247.5,252.5,2300,"2022-02-08","KDSI"
252.5,255,250,255,6100,"2022-02-09","KDSI"
256.25,256.25,256.25,256.25,300,"2022-02-10","KDSI"
250,255,250,251.25,18100,"2022-02-11","KDSI"
251.25,251.25,250,250,8100,"2022-02-14","KDSI"
250,251.25,247.5,247.5,37500,"2022-02-15","KDSI"
247.5,252.5,247.5,250,23500,"2022-02-16","KDSI"
250,250,247.5,248.75,3200,"2022-02-17","KDSI"
250,252.5,250,252.5,4700,"2022-02-18","KDSI"
252.5,258.75,250,258.75,9400,"2022-02-21","KDSI"
250,252.5,250,252.5,8600,"2022-02-22","KDSI"
250,275,243.75,260,76900,"2022-02-23","KDSI"
257.5,257.5,250,250,3000,"2022-02-24","KDSI"
257.5,262.5,243.75,261.25,16700,"2022-02-25","KDSI"
261.25,265,251.25,252.5,18800,"2022-03-01","KDSI"
252.5,255,247.5,247.5,2900,"2022-03-02","KDSI"
247.5,253.75,247.5,248.75,6600,"2022-03-04","KDSI"
250,255,250,255,200,"2022-03-07","KDSI"
255,255,252.5,252.5,2200,"2022-03-08","KDSI"
255,255,236.25,251.25,167800,"2022-03-09","KDSI"
250,250,247.5,247.5,5300,"2022-03-10","KDSI"
245,250,245,250,9700,"2022-03-11","KDSI"
250,250,248.75,248.75,200,"2022-03-14","KDSI"
250,250,248.75,248.75,300,"2022-03-15","KDSI"
250,262.5,246.25,247.5,26700,"2022-03-16","KDSI"
247.5,250,247.5,250,5100,"2022-03-17","KDSI"
248.75,248.75,246.25,246.25,469500,"2022-03-18","KDSI"
246.25,246.25,246.25,246.25,0,"2022-03-21","KDSI"
250,251.25,247.5,247.5,18600,"2022-03-22","KDSI"
247.5,250,247.5,250,94900,"2022-03-23","KDSI"
250,255,246.25,246.25,6900,"2022-03-24","KDSI"
247.5,252.5,243.75,252.5,53400,"2022-03-25","KDSI"
246.25,252.5,246.25,252.5,58700,"2022-03-28","KDSI"
251.25,252.5,248.75,250,58400,"2022-03-29","KDSI"
250,251.25,250,250,6100,"2022-03-30","KDSI"
250,250,250,250,3100,"2022-03-31","KDSI"
250,251.25,250,251.25,31200,"2022-04-01","KDSI"
250,250,248.75,248.75,10100,"2022-04-04","KDSI"
250,250,247.5,248.75,40400,"2022-04-05","KDSI"
250,250,248.75,248.75,10700,"2022-04-06","KDSI"
250,250,248.75,250,13600,"2022-04-07","KDSI"
251.25,255,250,255,306500,"2022-04-08","KDSI"
255,255,250,255,13900,"2022-04-11","KDSI"
250,250,250,250,17500,"2022-04-12","KDSI"
253.75,253.75,250,253.75,500,"2022-04-13","KDSI"
253.75,253.75,253.75,253.75,0,"2022-04-14","KDSI"
251.25,251.25,250,251.25,12000,"2022-04-18","KDSI"
251.25,251.25,250,250,48200,"2022-04-19","KDSI"
250,250,250,250,27300,"2022-04-20","KDSI"
250,262.5,250,260,1030900,"2022-04-21","KDSI"
261.25,261.25,256.25,257.5,12900,"2022-04-22","KDSI"
257.5,257.5,247.5,256.25,7200,"2022-04-25","KDSI"
257.5,260,248.75,250,106800,"2022-04-26","KDSI"
248.75,250,248.75,250,96300,"2022-04-27","KDSI"
248.75,250,248.75,250,37200,"2022-04-28","KDSI"
248.75,248.75,245,246.25,25800,"2022-05-09","KDSI"
247.5,248.75,246.25,247.5,276500,"2022-05-10","KDSI"
247.5,252.5,247.5,247.5,53800,"2022-05-11","KDSI"
247.5,247.5,245,245,3100,"2022-05-12","KDSI"
245,248.75,245,247.5,21200,"2022-05-13","KDSI"
247.5,250,245,245,3300,"2022-05-17","KDSI"
248.75,248.75,248.75,248.75,1600,"2022-05-18","KDSI"
248.75,250,247.5,248.75,9400,"2022-05-19","KDSI"
243.75,248.75,243.75,248.75,5200,"2022-05-20","KDSI"
248.75,250,247.5,250,103300,"2022-05-23","KDSI"
250,250,250,250,16000,"2022-05-24","KDSI"
250,250,247.5,250,12900,"2022-05-25","KDSI"
250,262.5,247.5,262.5,115700,"2022-05-27","KDSI"
263.75,275,262.5,266.25,193200,"2022-05-30","KDSI"
266.25,272.5,266.25,270,20600,"2022-05-31","KDSI"
275,300,275,287.5,298900,"2022-06-02","KDSI"
291.25,325,290,307.5,799600,"2022-06-03","KDSI"
317.5,317.5,310,311.25,909500,"2022-06-06","KDSI"
312.5,345,311.25,321.25,930800,"2022-06-07","KDSI"
312.5,312.5,300,300,121800,"2022-06-08","KDSI"
282.5,297.5,280,281.25,287500,"2022-06-09","KDSI"
268.75,287.5,262.5,282.5,215700,"2022-06-10","KDSI"
280,300,278.75,281.25,245200,"2022-06-13","KDSI"
283.75,287.5,262.5,280,280000,"2022-06-14","KDSI"
280,287.5,275,283.75,818800,"2022-06-15","KDSI"
285,297.5,282.5,288.75,135500,"2022-06-16","KDSI"
288.75,288.75,275,285,28900,"2022-06-17","KDSI"
285,285,272.5,285,55600,"2022-06-20","KDSI"
273.75,293.75,267.5,287.5,64100,"2022-06-21","KDSI"
287.5,295,275,275,40600,"2022-06-22","KDSI"
287.5,290,273.75,282.5,47800,"2022-06-23","KDSI"
282.5,287.5,276.25,276.25,23100,"2022-06-24","KDSI"
288.75,288.75,278.75,283.75,2100,"2022-06-27","KDSI"
282.5,282.5,277.5,282.5,2100,"2022-06-28","KDSI"
281.25,285,278.75,281.25,6300,"2022-06-29","KDSI"
278.75,281.25,272.5,277.5,44000,"2022-06-30","KDSI"
267.5,271.25,258.75,258.75,145800,"2022-07-01","KDSI"
251.25,258.75,246.25,252.5,21200,"2022-07-04","KDSI"
251.25,253.75,235,250,473800,"2022-07-05","KDSI"
248.75,252.5,245,250,4470200,"2022-07-06","KDSI"
252.5,255,245,250,669700,"2022-07-07","KDSI"
248.75,255,246.25,250,3104600,"2022-07-08","KDSI"
250,272.5,250,265,38300,"2022-07-11","KDSI"
265,271.25,248.75,262.5,1566700,"2022-07-12","KDSI"
255,263.75,252.5,258.75,11900,"2022-07-13","KDSI"
257.5,260,252.5,258.75,7500,"2022-07-14","KDSI"
258.75,260,250,255,49200,"2022-07-15","KDSI"
262.5,267.5,251.25,257.5,39500,"2022-07-18","KDSI"
253.75,257.5,253.75,256.25,17500,"2022-07-19","KDSI"
256.25,256.25,247.5,255,136000,"2022-07-20","KDSI"
253.75,262.5,253.75,256.25,135300,"2022-07-21","KDSI"
255,261.25,255,255,9100,"2022-07-22","KDSI"
255,267.5,252.5,255,4700,"2022-07-25","KDSI"
256.25,256.25,253.75,253.75,7800,"2022-07-26","KDSI"
252.5,256.25,252.5,256.25,6700,"2022-07-27","KDSI"
256.25,257.5,253.75,257.5,2200,"2022-07-28","KDSI"
257.5,258.75,251.25,255,37600,"2022-07-29","KDSI"
257.5,257.5,252.5,255,4600,"2022-08-01","KDSI"
252.5,252.5,251.25,252.5,10500,"2022-08-02","KDSI"
251.25,255,251.25,251.25,40800,"2022-08-03","KDSI"
255,255,251.25,251.25,1900,"2022-08-04","KDSI"
252.5,255,252.5,252.5,5100,"2022-08-05","KDSI"
252.5,255,252.5,255,14800,"2022-08-08","KDSI"
255,267.5,252.5,255,12700,"2022-08-09","KDSI"
253.75,255,252.5,253.75,6600,"2022-08-10","KDSI"
252.5,253.75,251.25,251.25,11800,"2022-08-11","KDSI"
251.25,253.75,251.25,253.75,12200,"2022-08-12","KDSI"
251.25,253.75,250,251.25,25600,"2022-08-15","KDSI"
251.25,255,251.25,251.25,16000,"2022-08-16","KDSI"
251.25,255,251.25,255,5300,"2022-08-18","KDSI"
251.25,255,251.25,255,4200,"2022-08-19","KDSI"
251.25,255,250,251.25,28500,"2022-08-22","KDSI"
251.25,251.25,248.75,251.25,90800,"2022-08-23","KDSI"
250,261.25,248.75,258.75,104200,"2022-08-24","KDSI"
250,261.25,250,253.75,4300,"2022-08-25","KDSI"
252.5,258.75,245,253.75,90200,"2022-08-26","KDSI"
251.25,253.75,248.75,253.75,8200,"2022-08-29","KDSI"
250,255,250,253.75,39200,"2022-08-30","KDSI"
250,253.75,250,253.75,13400,"2022-08-31","KDSI"
250,255,248.75,250,50000,"2022-09-01","KDSI"
250,253.75,250,252.5,12200,"2022-09-02","KDSI"
250,253.75,248.75,248.75,77400,"2022-09-05","KDSI"
250,266.25,248.75,252.5,163000,"2022-09-06","KDSI"
252.5,253.75,248.75,253.75,41600,"2022-09-07","KDSI"
253.75,253.75,248.75,248.75,34100,"2022-09-08","KDSI"
253.75,253.75,250,253.75,6000,"2022-09-09","KDSI"
253.75,253.75,247.5,251.25,169000,"2022-09-12","KDSI"
252.5,252.5,248.75,251.25,55100,"2022-09-13","KDSI"
250,251.25,248.75,250,15500,"2022-09-14","KDSI"
250,251.25,248.75,250,32200,"2022-09-15","KDSI"
251.25,251.25,245,245,75700,"2022-09-16","KDSI"
248.75,248.75,240,242.5,203000,"2022-09-19","KDSI"
245,245,241.25,243.75,14400,"2022-09-20","KDSI"
243.75,248.75,241.25,245,15700,"2022-09-21","KDSI"
243.75,251.25,240,250,37800,"2022-09-22","KDSI"
250,250,241.25,247.5,53200,"2022-09-23","KDSI"
247.5,250,243.75,243.75,57100,"2022-09-26","KDSI"
248.75,253.75,241.25,246.25,70100,"2022-09-27","KDSI"
246.25,246.25,243.75,246.25,31300,"2022-09-28","KDSI"
243.75,248.75,243.75,246.25,18800,"2022-09-29","KDSI"
250,250,243.75,247.5,8000,"2022-09-30","KDSI"
247.5,248.75,243.75,245,13000,"2022-10-03","KDSI"
247.5,248.75,243.75,247.5,2600,"2022-10-04","KDSI"
247.5,247.5,243.75,243.75,46100,"2022-10-05","KDSI"
246.25,246.25,242.5,246.25,8700,"2022-10-06","KDSI"
243.75,246.25,243.75,246.25,37600,"2022-10-07","KDSI"
245,245,241.25,242.5,13400,"2022-10-10","KDSI"
242.5,251.25,241.25,241.25,32700,"2022-10-11","KDSI"
245,248.75,241.25,246.25,4200,"2022-10-12","KDSI"
245,245,241.25,242.5,8200,"2022-10-13","KDSI"
241.25,245,241.25,241.25,2800,"2022-10-14","KDSI"
240,241.25,235,235,65300,"2022-10-17","KDSI"
236.25,240,235,237.5,21700,"2022-10-18","KDSI"
235,240,225,235,6400,"2022-10-19","KDSI"
235,240,233.75,238.75,35600,"2022-10-20","KDSI"
238.75,238.75,235,235,2600,"2022-10-21","KDSI"
238.75,240,233.75,235,27200,"2022-10-24","KDSI"
235,245,230,236.25,2250500,"2022-10-25","KDSI"
238.75,238.75,235,237.5,4000,"2022-10-26","KDSI"
237.5,240,236.25,236.25,10600,"2022-10-27","KDSI"
237.5,248.75,237.5,240,35800,"2022-10-28","KDSI"
240,250,240,247.5,1811500,"2022-10-31","KDSI"
247.5,257.5,243.75,250,3433600,"2022-11-01","KDSI"
250,253.75,250,250,3657600,"2022-11-02","KDSI"
250,256.25,250,255,3993900,"2022-11-03","KDSI"
255,257.5,252.5,255,5558800,"2022-11-04","KDSI"
255,272.5,255,272.5,4125900,"2022-11-07","KDSI"
271.25,287.5,255,265,6826800,"2022-11-08","KDSI"
265,266.25,261.25,261.25,1068200,"2022-11-09","KDSI"
263.75,268.75,256.25,257.5,1930000,"2022-11-10","KDSI"
257.5,261.25,256.25,260,957200,"2022-11-11","KDSI"
261.25,266.25,260,260,4739200,"2022-11-14","KDSI"
262.5,266.25,256.25,258.75,1447900,"2022-11-15","KDSI"
257.5,263.75,256.25,261.25,941900,"2022-11-16","KDSI"
260,260,257.5,258.75,16000,"2022-11-17","KDSI"
257.5,258.75,256.25,257.5,3400,"2022-11-18","KDSI"
257.5,257.5,256.25,257.5,26100,"2022-11-21","KDSI"
257.5,258.75,257.5,257.5,2807100,"2022-11-22","KDSI"
258.75,290,258.75,270,3716500,"2022-11-23","KDSI"
268.75,273.75,265,267.5,92400,"2022-11-24","KDSI"
267.5,271.25,263.75,265,25600,"2022-11-25","KDSI"
265,265,260,265,39000,"2022-11-28","KDSI"
265,267.5,261.25,265,55900,"2022-11-29","KDSI"
265,265,261.25,261.25,35300,"2022-11-30","KDSI"
262.5,262.5,261.25,262.5,57200,"2022-12-01","KDSI"
265,265,262.5,262.5,29900,"2022-12-02","KDSI"
262.5,272.5,262.5,268.75,64000,"2022-12-05","KDSI"
270,270,262.5,262.5,3400,"2022-12-06","KDSI"
262.5,262.5,248.75,251.25,129700,"2022-12-07","KDSI"
262.5,262.5,251.25,251.25,10100,"2022-12-08","KDSI"
251.25,255,250,250,12400,"2022-12-09","KDSI"
248.75,250,246.25,250,32500,"2022-12-12","KDSI"
250,257.5,250,251.25,8700,"2022-12-13","KDSI"
262.5,262.5,251.25,252.5,2500,"2022-12-14","KDSI"
250,253.75,250,252.5,2400,"2022-12-15","KDSI"
252.5,262.5,252.5,252.5,5200,"2022-12-16","KDSI"
252.5,262.5,240,251.25,8600,"2022-12-19","KDSI"
252.5,257.5,252.5,256.25,18100,"2022-12-20","KDSI"
258.75,258.75,251.25,251.25,5700,"2022-12-21","KDSI"
256.25,256.25,253.75,256.25,1800,"2022-12-22","KDSI"
258.75,260,258.75,258.75,1800,"2022-12-23","KDSI"
261.25,261.25,251.25,252.5,6100,"2022-12-26","KDSI"
260,260,258.75,258.75,1700,"2022-12-27","KDSI"
260,260,251.25,257.5,1051400,"2022-12-28","KDSI"
262.5,262.5,253.75,257.5,5400,"2022-12-29","KDSI"
257.5,288.75,253.75,287.5,85600,"2022-12-30","KDSI"
282.5,287.5,267.5,267.5,98600,"2023-01-02","KDSI"
257.5,272.5,257.5,266.25,24300,"2023-01-03","KDSI"
266.25,268.75,263.75,265,35000,"2023-01-04","KDSI"
267.5,267.5,261.25,261.25,7400,"2023-01-05","KDSI"
265,266.25,261.25,266.25,59200,"2023-01-06","KDSI"
266.25,275,263.75,263.75,7600,"2023-01-09","KDSI"
267.5,268.75,262.5,263.75,2600,"2023-01-10","KDSI"
265,266.25,262.5,263.75,30100,"2023-01-11","KDSI"
266.25,266.25,262.5,265,44300,"2023-01-12","KDSI"
265,267.5,265,267.5,6600,"2023-01-13","KDSI"
267.5,270,262.5,266.25,26200,"2023-01-16","KDSI"
266.25,266.25,266.25,266.25,4100,"2023-01-17","KDSI"
266.25,266.25,265,265,13200,"2023-01-18","KDSI"
267.5,268.75,267.5,267.5,3900,"2023-01-19","KDSI"
267.5,275,267.5,270,6100,"2023-01-20","KDSI"
272.5,272.5,263.75,270,40200,"2023-01-24","KDSI"
270,271.25,263.75,268.75,17600,"2023-01-25","KDSI"
263.75,268.75,261.25,266.25,16300,"2023-01-26","KDSI"
267.5,268.75,265,266.25,14800,"2023-01-27","KDSI"
265,267.5,265,265,41400,"2023-01-30","KDSI"
265,268.75,263.75,265,2300,"2023-01-31","KDSI"
267.5,267.5,265,265,13100,"2023-02-01","KDSI"
267.5,267.5,265,266.25,20300,"2023-02-02","KDSI"
266.25,266.25,263.75,265,12900,"2023-02-03","KDSI"
265,286.25,262.5,266.25,287700,"2023-02-06","KDSI"
266.25,311.25,266.25,282.5,360600,"2023-02-07","KDSI"
282.5,287.5,276.25,277.5,33000,"2023-02-08","KDSI"
277.5,278.75,275,275,10100,"2023-02-09","KDSI"
277.5,277.5,271.25,272.5,22900,"2023-02-10","KDSI"
273.75,287.5,273.75,275,7800,"2023-02-13","KDSI"
283.75,283.75,273.75,280,8100,"2023-02-14","KDSI"
280,280,272.5,272.5,4400,"2023-02-15","KDSI"
278.75,280,273.75,273.75,2600,"2023-02-16","KDSI"
271.25,288.75,271.25,272.5,31000,"2023-02-17","KDSI"
272.5,280,270,270,33700,"2023-02-20","KDSI"
271.25,273.75,270,271.25,17600,"2023-02-21","KDSI"
275,276.25,272.5,272.5,3500,"2023-02-22","KDSI"
275,275,272.5,272.5,7400,"2023-02-23","KDSI"
272.5,280,272.5,280,24500,"2023-02-24","KDSI"
280,280,273.75,277.5,22500,"2023-02-27","KDSI"
282.5,282.5,273.75,275,29700,"2023-02-28","KDSI"
275,281.25,275,275,8800,"2023-03-01","KDSI"
281.25,281.25,275,276.25,24000,"2023-03-02","KDSI"
276.25,283.75,276.25,276.25,47000,"2023-03-03","KDSI"
275,278.75,267.5,275,93900,"2023-03-06","KDSI"
275,277.5,275,277.5,6400,"2023-03-07","KDSI"
278.75,278.75,270,273.75,17500,"2023-03-08","KDSI"
273.75,276.25,271.25,273.75,3800,"2023-03-09","KDSI"
273.75,276.25,270,276.25,4500,"2023-03-10","KDSI"
275,282.5,272.5,272.5,6200,"2023-03-13","KDSI"
272.5,272.5,262.5,265,33000,"2023-03-14","KDSI"
267.5,268.75,265,265,11500,"2023-03-15","KDSI"
263.75,265,251.25,263.75,44000,"2023-03-16","KDSI"
267.5,267.5,263.75,267.5,15300,"2023-03-17","KDSI"
266.25,267.5,265,265,5900,"2023-03-20","KDSI"
266.25,267.5,265,265,31800,"2023-03-21","KDSI"
265,266.25,265,266.25,1400,"2023-03-24","KDSI"
266.25,267.5,260,267.5,3300,"2023-03-27","KDSI"
267.5,272.5,266.25,272.5,9300,"2023-03-28","KDSI"
272.5,272.5,270,271.25,36800,"2023-03-29","KDSI"
272.5,278.75,271.25,275,4100,"2023-03-30","KDSI"
272.5,275,270,275,99900,"2023-03-31","KDSI"
275,276.25,270,275,3200,"2023-04-03","KDSI"
268.75,272.5,268.75,268.75,21100,"2023-04-04","KDSI"
270,272.5,268.75,270,7500,"2023-04-05","KDSI"
270,273.75,268.75,271.25,3800,"2023-04-06","KDSI"
272.5,273.75,266.25,268.75,19800,"2023-04-10","KDSI"
265,268.75,262.5,266.25,3100,"2023-04-11","KDSI"
266.25,267.5,263.75,263.75,11700,"2023-04-12","KDSI"
265,266.25,262.5,262.5,31200,"2023-04-13","KDSI"
262.5,265,262.5,263.75,7200,"2023-04-14","KDSI"
270,270,263.75,265,3600,"2023-04-17","KDSI"
263.75,266.25,263.75,266.25,2300,"2023-04-18","KDSI"
266.25,266.25,263.75,263.75,12400,"2023-04-26","KDSI"
266.25,266.25,262.5,265,2400,"2023-04-27","KDSI"
265,266.25,262.5,263.75,8200,"2023-04-28","KDSI"
265,266.25,262.5,262.5,22300,"2023-05-02","KDSI"
262.5,265,258.75,260,30700,"2023-05-03","KDSI"
260,268.75,258.75,266.25,24400,"2023-05-04","KDSI"
260,261.25,258.75,260,7100,"2023-05-05","KDSI"
260,265,258.75,258.75,5600,"2023-05-08","KDSI"
261.25,265,261.25,265,55100,"2023-05-09","KDSI"
265,270,261.25,267.5,14300,"2023-05-10","KDSI"
266.25,267.5,262.5,267.5,6100,"2023-05-11","KDSI"
266.25,266.25,265,266.25,3000,"2023-05-12","KDSI"
262.5,266.25,262.5,262.5,27100,"2023-05-15","KDSI"
265,266.25,262.5,262.5,2700,"2023-05-16","KDSI"
262.5,262.5,262.5,262.5,5300,"2023-05-17","KDSI"
266.25,266.25,262.5,262.5,26600,"2023-05-19","KDSI"
262.5,266.25,262.5,266.25,21400,"2023-05-22","KDSI"
266.25,268.75,265,268.75,8000,"2023-05-23","KDSI"
268.75,271.25,266.25,271.25,129600,"2023-05-24","KDSI"
270,271.25,267.5,271.25,292800,"2023-05-25","KDSI"
270,273.75,270,271.25,58800,"2023-05-26","KDSI"
271.25,287.5,271.25,275,490800,"2023-05-29","KDSI"
286.25,297.5,276.25,293.75,609600,"2023-05-30","KDSI"
293.75,295,287.5,293.75,750000,"2023-05-31","KDSI"
282.5,293.75,281.25,293.75,312400,"2023-06-05","KDSI"
293.75,297.5,282.5,293.75,322000,"2023-06-06","KDSI"
292.5,296.25,288.75,296.25,246800,"2023-06-07","KDSI"
295,297.5,285,297.5,342800,"2023-06-08","KDSI"
298.75,300,292.5,293.75,64000,"2023-06-09","KDSI"
300,305,300,305,244000,"2023-06-12","KDSI"
303.75,303.75,288.75,288.75,77600,"2023-06-13","KDSI"
295,297.5,288.75,288.75,134000,"2023-06-14","KDSI"
295,297.5,290,290,429600,"2023-06-15","KDSI"
292.5,298.75,291.25,293.75,60800,"2023-06-16","KDSI"
293.75,305,292.5,295,260400,"2023-06-19","KDSI"
298.75,298.75,295,295,60800,"2023-06-20","KDSI"
295,313.75,293.75,311.25,364400,"2023-06-21","KDSI"
310,313.75,297.5,310,180800,"2023-06-22","KDSI"
310,313.75,296.25,298.75,117600,"2023-06-23","KDSI"
300,326.25,288.75,306.25,9119600,"2023-06-26","KDSI"
310,318.75,307.5,316.25,416000,"2023-06-27","KDSI"
317.5,318.75,275,301.25,9376000,"2023-07-03","KDSI"
305,306.25,287.5,291.25,603600,"2023-07-04","KDSI"
298.75,300,277.5,298.75,448400,"2023-07-05","KDSI"
300,303.75,300,303.75,343600,"2023-07-06","KDSI"
303.75,305,292.5,301.25,884000,"2023-07-07","KDSI"
301.25,308.75,298.75,302.5,1613600,"2023-07-10","KDSI"
298.75,300,288.75,292.5,1355200,"2023-07-11","KDSI"
292.5,297.5,290,292.5,297200,"2023-07-12","KDSI"
291.25,297.5,287.5,292.5,1592000,"2023-07-13","KDSI"
295,296.25,292.5,296.25,38000,"2023-07-14","KDSI"
298.75,298.75,295,297.5,13200,"2023-07-17","KDSI"
300,300,292.5,293.75,126800,"2023-07-18","KDSI"
292.5,305,292.5,300,640800,"2023-07-20","KDSI"
300,302.5,300,301.25,107600,"2023-07-21","KDSI"
302.5,302.5,300,300,872000,"2023-07-24","KDSI"
302.5,302.5,300,300,125200,"2023-07-25","KDSI"
300,303.75,300,303.75,487200,"2023-07-26","KDSI"
300,305,300,303.75,226800,"2023-07-27","KDSI"
300,305,300,300,58800,"2023-07-28","KDSI"
305,305,298.75,298.75,218800,"2023-07-31","KDSI"
300,301.25,300,301.25,23600,"2023-08-01","KDSI"
302.5,302.5,300,301.25,137200,"2023-08-02","KDSI"
301.25,301.25,300,300,36000,"2023-08-03","KDSI"
301.25,301.25,301.25,301.25,29600,"2023-08-04","KDSI"
301.25,301.25,300,301.25,277600,"2023-08-07","KDSI"
301.25,305,301.25,301.25,134800,"2023-08-08","KDSI"
301.25,308.75,301.25,308.75,217600,"2023-08-09","KDSI"
308.75,311.25,306.25,308.75,270400,"2023-08-10","KDSI"
310,310,308.75,308.75,232400,"2023-08-11","KDSI"
308.75,310,308.75,310,81200,"2023-08-14","KDSI"
310,310,303.75,308.75,72000,"2023-08-15","KDSI"
310,312.5,310,311.25,134400,"2023-08-16","KDSI"
312.5,312.5,307.5,312.5,43200,"2023-08-18","KDSI"
315,318.75,307.5,318.75,28800,"2023-08-21","KDSI"
318.75,320,310,320,185200,"2023-08-22","KDSI"
320,320,318.75,320,139200,"2023-08-23","KDSI"
320,322.5,320,321.25,51600,"2023-08-24","KDSI"
321.25,322.5,315,322.5,118400,"2023-08-25","KDSI"
323.75,328.75,318.75,328.75,87200,"2023-08-28","KDSI"
328.75,335,325,335,156400,"2023-08-29","KDSI"
335,346.25,335,346.25,188800,"2023-08-30","KDSI"
346.25,371.25,346.25,365,222800,"2023-08-31","KDSI"
365,372.5,360,371.25,71600,"2023-09-01","KDSI"
367.5,373.75,367.5,372.5,90000,"2023-09-04","KDSI"
372.5,372.5,362.5,372.5,71600,"2023-09-05","KDSI"
363.75,372.5,362.5,365,37200,"2023-09-06","KDSI"
362.5,372.5,358.75,371.25,138400,"2023-09-07","KDSI"
371.25,372.5,358.75,372.5,162800,"2023-09-08","KDSI"
372.5,372.5,372.5,372.5,1200,"2023-09-11","KDSI"
373.75,373.75,372.5,372.5,123600,"2023-09-12","KDSI"
372.5,372.5,361.25,372.5,2000,"2023-09-13","KDSI"
360,367.5,360,367.5,26400,"2023-09-14","KDSI"
347.5,365,340,342.5,42000,"2023-09-15","KDSI"
342.5,342.5,320,340,213200,"2023-09-18","KDSI"
335,337.5,335,335,6800,"2023-09-19","KDSI"
322.5,332.5,318.75,331.25,496000,"2023-09-20","KDSI"
328.75,331.25,322.5,322.5,108400,"2023-09-21","KDSI"
321.25,356.25,317.5,331.25,552800,"2023-09-22","KDSI"
332.5,352.5,325,333.75,145200,"2023-09-25","KDSI"
336.25,357.5,336.25,355,262400,"2023-09-26","KDSI"
355,362.5,350,350,15200,"2023-09-27","KDSI"
347.5,360,335,360,63200,"2023-09-29","KDSI"
350,375,350,375,115600,"2023-10-02","KDSI"
375,383.75,375,382.5,14000,"2023-10-03","KDSI"
373.75,382.5,366.25,378.75,223600,"2023-10-04","KDSI"
380,380,336.25,352.5,216400,"2023-10-05","KDSI"
351.25,378.75,351.25,377.5,184000,"2023-10-06","KDSI"
376.25,376.25,356.25,376.25,61200,"2023-10-09","KDSI"
375,376.25,357.5,375,94400,"2023-10-10","KDSI"
375,376.25,375,376.25,12000,"2023-10-11","KDSI"
376.25,382.5,356.25,356.25,80400,"2023-10-12","KDSI"
360,376.25,360,376.25,10800,"2023-10-13","KDSI"
357.5,375,357.5,375,116000,"2023-10-16","KDSI"
372.5,375,372.5,372.5,132400,"2023-10-17","KDSI"
372.5,375,372.5,373.75,58800,"2023-10-18","KDSI"
373.75,373.75,365,373.75,590800,"2023-10-19","KDSI"
372.5,375,371.25,375,244400,"2023-10-20","KDSI"
372.5,372.5,372.5,372.5,40000,"2023-10-23","KDSI"
371.25,376.25,362.5,375,474000,"2023-10-24","KDSI"
375,375,375,375,0,"2023-10-25","KDSI"
372.5,372.5,367.5,367.5,2800,"2023-10-26","KDSI"
366.25,370,366.25,366.25,46000,"2023-10-27","KDSI"
366.25,373.75,366.25,372.5,201600,"2023-10-30","KDSI"
375,380,375,378.75,29600,"2023-10-31","KDSI"
390,423.75,383.75,420,614800,"2023-11-01","KDSI"
420,433.75,417.5,433.75,410800,"2023-11-02","KDSI"
425,433.75,425,433.75,90000,"2023-11-03","KDSI"
425,433.75,423.75,433.75,52800,"2023-11-06","KDSI"
425,440,425,440,222000,"2023-11-07","KDSI"
440,440,425,425,90800,"2023-11-08","KDSI"
425,435,425,426.25,24000,"2023-11-09","KDSI"
425,425,425,425,140800,"2023-11-10","KDSI"
425,426.25,423.75,425,72800,"2023-11-13","KDSI"
425,425,423.75,425,77200,"2023-11-14","KDSI"
426.25,436.25,425,436.25,8000,"2023-11-15","KDSI"
425,435,425,435,16400,"2023-11-16","KDSI"
427.5,431.25,425,425,85600,"2023-11-17","KDSI"
425,425,422.5,425,125600,"2023-11-20","KDSI"
425,426.25,425,425,21200,"2023-11-21","KDSI"
425,426.25,422.5,422.5,21600,"2023-11-22","KDSI"
425,426.25,422.5,425,64000,"2023-11-23","KDSI"
425,426.25,425,425,43600,"2023-11-24","KDSI"
425,425,422.5,425,82000,"2023-11-27","KDSI"
425,445,425,431.25,86000,"2023-11-28","KDSI"
437.5,440,428.75,428.75,10400,"2023-11-29","KDSI"
427.5,427.5,426.25,426.25,800,"2023-11-30","KDSI"
433.75,433.75,425,425,2000,"2023-12-01","KDSI"
425,426.25,422.5,422.5,58400,"2023-12-04","KDSI"
425,425,425,425,7600,"2023-12-05","KDSI"
425,425,422.5,422.5,75600,"2023-12-06","KDSI"
425,426.25,425,426.25,38000,"2023-12-07","KDSI"
425,426.25,425,426.25,24000,"2023-12-08","KDSI"
426.25,426.25,426.25,426.25,1200,"2023-12-11","KDSI"
426.25,427.5,426.25,427.5,2000,"2023-12-12","KDSI"
427.5,427.5,426.25,426.25,2800,"2023-12-13","KDSI"
426.25,427.5,425,427.5,11600,"2023-12-14","KDSI"
427.5,427.5,427.5,427.5,1200,"2023-12-15","KDSI"
425,426.25,425,426.25,146000,"2023-12-18","KDSI"
425,427.5,423.75,425,248400,"2023-12-19","KDSI"
425,427.5,425,425,83600,"2023-12-20","KDSI"
425,435,425,432.5,6800,"2023-12-21","KDSI"
425,430,425,425,87600,"2023-12-22","KDSI"
425,431.25,425,425,46800,"2023-12-27","KDSI"
425,436.25,425,433.75,11200,"2023-12-28","KDSI"
426.25,435,426.25,435,54400,"2023-12-29","KDSI"
426.25,435,425,435,83600,"2024-01-02","KDSI"
428.75,440,426.25,435,85200,"2024-01-03","KDSI"
433.75,433.75,433.75,433.75,2400,"2024-01-04","KDSI"
437.5,437.5,435,435,201600,"2024-01-05","KDSI"
437.5,437.5,428.75,436.25,7600,"2024-01-08","KDSI"
435,437.5,433.75,436.25,34000,"2024-01-09","KDSI"
437.5,437.5,435,435,49600,"2024-01-10","KDSI"
437.5,437.5,436.25,436.25,20800,"2024-01-11","KDSI"
435,437.5,435,436.25,84800,"2024-01-12","KDSI"
437.5,437.5,427.5,437.5,3200,"2024-01-15","KDSI"
437.5,437.5,436.25,437.5,8000,"2024-01-16","KDSI"
425,446.25,425,441.25,7200,"2024-01-17","KDSI"
451.25,451.25,450,450,1200,"2024-01-18","KDSI"
448.75,448.75,435,448.75,15600,"2024-01-19","KDSI"
450,450,450,450,400,"2024-01-22","KDSI"
450,450,430,431.25,44400,"2024-01-23","KDSI"
440,537.5,438.75,517.5,209200,"2024-01-24","KDSI"
520,537.5,465,520,164400,"2024-01-25","KDSI"
520,537.5,427.5,530,536800,"2024-01-26","KDSI"
530,635,507.5,567.5,550800,"2024-01-29","KDSI"
567.5,597.5,530,567.5,385600,"2024-01-30","KDSI"
567.5,597.5,512.5,512.5,152800,"2024-01-31","KDSI"
500,500,461.25,461.25,58800,"2024-02-01","KDSI"
450,497.5,425,463.75,547600,"2024-02-02","KDSI"
462.5,488.75,430,433.75,83600,"2024-02-05","KDSI"
427.5,445,427.5,430,98000,"2024-02-06","KDSI"
431.25,450,431.25,445,40800,"2024-02-07","KDSI"
445,450,428.75,450,20800,"2024-02-12","KDSI"
450,450,450,450,400,"2024-02-13","KDSI"
448.75,450,447.5,450,5600,"2024-02-15","KDSI"
450,453.75,443.75,452.5,24000,"2024-02-16","KDSI"
452.5,452.5,450,450,1600,"2024-02-19","KDSI"
433.75,450,432.5,437.5,59600,"2024-02-20","KDSI"
450,450,417.5,423.75,1050400,"2024-02-21","KDSI"
423.75,432.5,417.5,417.5,32000,"2024-02-22","KDSI"
418.75,427.5,418.75,423.75,22000,"2024-02-23","KDSI"
423.75,425,420,425,44400,"2024-02-26","KDSI"
425,442.5,422.5,425,2800,"2024-02-27","KDSI"
437.5,441.25,420,425,36000,"2024-02-28","KDSI"
425,425,420,425,75200,"2024-02-29","KDSI"
418.75,423.75,418.75,420,34400,"2024-03-01","KDSI"
420,420,417.5,417.5,22800,"2024-03-04","KDSI"
417.5,422.5,400,401.25,256400,"2024-03-05","KDSI"
403.75,403.75,365,400,180800,"2024-03-06","KDSI"
400,400,375,378.75,49200,"2024-03-07","KDSI"
378.75,382.5,376.25,382.5,28000,"2024-03-08","KDSI"
382.5,396.25,381.25,396.25,20000,"2024-03-13","KDSI"
396.25,396.25,381.25,381.25,6400,"2024-03-14","KDSI"
395,395,388.75,388.75,4000,"2024-03-15","KDSI"
395,402.5,388.75,402.5,20800,"2024-03-18","KDSI"
410,410,410,410,4000,"2024-03-19","KDSI"
412.5,431.25,410,428.75,36000,"2024-03-20","KDSI"
428.75,441.25,417.5,417.5,75600,"2024-03-21","KDSI"
432.5,442.5,432.5,442.5,14000,"2024-03-22","KDSI"
442.5,442.5,442.5,442.5,12000,"2024-03-25","KDSI"
442.5,442.5,441.25,441.25,34000,"2024-03-26","KDSI"
440,440,440,440,12000,"2024-03-27","KDSI"
437.5,437.5,435,435,13200,"2024-03-28","KDSI"
430,430,425,425,14000,"2024-04-01","KDSI"
425,425,425,425,4000,"2024-04-02","KDSI"
412.5,412.5,406.25,408.75,10400,"2024-04-03","KDSI"
408.75,408.75,408.75,408.75,400,"2024-04-04","KDSI"
425,425,425,425,31200,"2024-04-05","KDSI"
425,425,425,425,18000,"2024-04-16","KDSI"
425,425,425,425,22000,"2024-04-17","KDSI"
425,425,425,425,20800,"2024-04-18","KDSI"
425,425,425,425,4000,"2024-04-19","KDSI"
425,425,425,425,16000,"2024-04-22","KDSI"
405,405,405,405,29200,"2024-04-23","KDSI"
405,405,405,405,0,"2024-04-24","KDSI"
405,405,405,405,4000,"2024-04-25","KDSI"
405,405,405,405,0,"2024-04-26","KDSI"
405,405,405,405,4400,"2024-04-29","KDSI"
405,405,405,405,12000,"2024-04-30","KDSI"
405,405,405,405,3600,"2024-05-02","KDSI"
405,405,405,405,0,"2024-05-03","KDSI"
405,405,405,405,400,"2024-05-06","KDSI"
405,405,405,405,38400,"2024-05-07","KDSI"
405,405,405,405,14800,"2024-05-08","KDSI"
407.5,407.5,407.5,407.5,25200,"2024-05-13","KDSI"
410,410,410,410,11200,"2024-05-14","KDSI"
412.5,412.5,412.5,412.5,2800,"2024-05-15","KDSI"
412.5,425,412.5,425,29600,"2024-05-16","KDSI"
425,425,425,425,0,"2024-05-17","KDSI"
425,425,425,425,400,"2024-05-20","KDSI"
425,425,425,425,0,"2024-05-21","KDSI"
425,425,425,425,0,"2024-05-22","KDSI"
425,425,425,425,400,"2024-05-27","KDSI"
425,425,425,425,800,"2024-05-28","KDSI"
425,425,425,425,26800,"2024-05-29","KDSI"
425,425,425,425,800,"2024-05-30","KDSI"
425,425,425,425,8400,"2024-05-31","KDSI"
425,425,422.5,422.5,75200,"2024-06-03","KDSI"
420,420,420,420,86000,"2024-06-04","KDSI"
420,420,420,420,0,"2024-06-05","KDSI"
420,420,420,420,0,"2024-06-06","KDSI"
420,420,420,420,0,"2024-06-07","KDSI"
417.5,417.5,417.5,417.5,54000,"2024-06-10","KDSI"
417.5,417.5,417.5,417.5,11600,"2024-06-11","KDSI"
417.5,417.5,417.5,417.5,0,"2024-06-12","KDSI"
412.5,425,412.5,425,4800,"2024-06-13","KDSI"
425,425,425,425,0,"2024-06-14","KDSI"
425,425,425,425,0,"2024-06-19","KDSI"
425,425,425,425,0,"2024-06-20","KDSI"
425,425,425,425,0,"2024-06-21","KDSI"
425,425,425,425,0,"2024-06-24","KDSI"
417.5,425,410,425,36000,"2024-06-25","KDSI"
425,425,425,425,0,"2024-06-26","KDSI"
423.75,425,423.75,425,29600,"2024-06-27","KDSI"
425,425,425,425,0,"2024-06-28","KDSI"
425,425,425,425,0,"2024-07-01","KDSI"
425,425,425,425,0,"2024-07-02","KDSI"
417.5,425,417.5,417.5,172000,"2024-07-03","KDSI"
418.75,423.75,417.5,423.75,45200,"2024-07-04","KDSI"
423.75,423.75,417.5,417.5,24000,"2024-07-05","KDSI"
410,410,410,410,28400,"2024-07-08","KDSI"
411.25,412.5,400,412.5,104000,"2024-07-09","KDSI"
412.5,412.5,412.5,412.5,0,"2024-07-10","KDSI"
412.5,412.5,397.5,397.5,294400,"2024-07-11","KDSI"
400,400,398.75,398.75,153200,"2024-07-12","KDSI"
417.5,417.5,400,417.5,92000,"2024-07-15","KDSI"
400,417.5,400,400,294800,"2024-07-16","KDSI"
397.5,397.5,397.5,397.5,140000,"2024-07-17","KDSI"
397.5,397.5,397.5,397.5,120000,"2024-07-18","KDSI"
397.5,397.5,397.5,397.5,0,"2024-07-19","KDSI"
397.5,397.5,397.5,397.5,80800,"2024-07-22","KDSI"
397.5,397.5,397.5,397.5,82400,"2024-07-23","KDSI"
397.5,397.5,397.5,397.5,400,"2024-07-24","KDSI"
397.5,397.5,397.5,397.5,800,"2024-07-25","KDSI"
397.5,397.5,397.5,397.5,0,"2024-07-26","KDSI"
397.5,397.5,397.5,397.5,0,"2024-07-29","KDSI"
397.5,397.5,397.5,397.5,0,"2024-07-30","KDSI"
396.25,397.5,396.25,397.5,136400,"2024-07-31","KDSI"
397.5,400,397.5,400,84000,"2024-08-01","KDSI"
400,400,400,400,800,"2024-08-02","KDSI"
398.75,400,398.75,400,4400,"2024-08-05","KDSI"
400,400,400,400,0,"2024-08-06","KDSI"
400,400,400,400,1200,"2024-08-07","KDSI"
400,400,400,400,800,"2024-08-08","KDSI"
387.5,387.5,387.5,387.5,92800,"2024-08-09","KDSI"
387.5,387.5,387.5,387.5,60000,"2024-08-12","KDSI"
387.5,387.5,387.5,387.5,60000,"2024-08-13","KDSI"
375,400,375,400,88400,"2024-08-14","KDSI"
397.5,397.5,375,375,78800,"2024-08-15","KDSI"
375,375,350,350,116400,"2024-08-16","KDSI"
350,375,350,375,56800,"2024-08-19","KDSI"
375,375,375,375,0,"2024-08-20","KDSI"
375,375,375,375,400,"2024-08-21","KDSI"
375,375,375,375,0,"2024-08-22","KDSI"
375,375,375,375,0,"2024-08-23","KDSI"
375,375,375,375,0,"2024-08-26","KDSI"
375,375,375,375,5200,"2024-08-27","KDSI"
375,375,375,375,0,"2024-08-28","KDSI"
375,375,375,375,0,"2024-08-29","KDSI"
375,375,375,375,0,"2024-08-30","KDSI"
375,375,375,375,0,"2024-09-02","KDSI"
375,375,375,375,0,"2024-09-03","KDSI"
375,375,375,375,0,"2024-09-04","KDSI"
375,375,375,375,1200,"2024-09-05","KDSI"
375,375,375,375,0,"2024-09-06","KDSI"
375,375,375,375,0,"2024-09-09","KDSI"
375,375,375,375,1200,"2024-09-10","KDSI"
375,375,375,375,0,"2024-09-11","KDSI"
375,375,375,375,0,"2024-09-12","KDSI"
377.5,407.5,377.5,402.5,91600,"2024-09-13","KDSI"
442.5,442.5,442.5,442.5,92400,"2024-09-17","KDSI"
442.5,475,442.5,473.75,15200,"2024-09-18","KDSI"
473.75,482.5,473.75,482.5,50800,"2024-09-19","KDSI"
482.5,482.5,482.5,482.5,800,"2024-09-20","KDSI"
482.5,482.5,482.5,482.5,1600,"2024-09-23","KDSI"
482.5,482.5,482.5,482.5,0,"2024-09-24","KDSI"
475,475,475,475,800,"2024-09-25","KDSI"
475,475,475,475,0,"2024-09-26","KDSI"
475,475,475,475,1200,"2024-09-27","KDSI"
475,475,475,475,0,"2024-09-30","KDSI"
475,475,475,475,0,"2024-10-01","KDSI"
475,475,475,475,2130000,"2024-10-02","KDSI"
475,475,475,475,2400,"2024-10-03","KDSI"
475,475,475,475,0,"2024-10-04","KDSI"
475,475,475,475,0,"2024-10-07","KDSI"
475,475,475,475,0,"2024-10-08","KDSI"
475,475,475,475,400,"2024-10-09","KDSI"
472.5,473.75,472.5,473.75,12000,"2024-10-10","KDSI"
473.75,473.75,473.75,473.75,0,"2024-10-11","KDSI"
473.75,473.75,473.75,473.75,0,"2024-10-14","KDSI"
450,450,448.75,448.75,33200,"2024-10-15","KDSI"
448.75,448.75,448.75,448.75,800,"2024-10-16","KDSI"
448.75,448.75,448.75,448.75,2400,"2024-10-17","KDSI"
425,448.75,425,448.75,5200,"2024-10-18","KDSI"
448.75,448.75,448.75,448.75,1200,"2024-10-21","KDSI"
448.75,448.75,448.75,448.75,4800,"2024-10-22","KDSI"
448.75,475,448.75,475,6400,"2024-10-23","KDSI"
451.25,465,451.25,465,7600,"2024-10-24","KDSI"
465,465,465,465,5200,"2024-10-25","KDSI"
462.5,462.5,461.25,461.25,27200,"2024-10-28","KDSI"
462.5,462.5,461.25,461.25,4800,"2024-10-29","KDSI"
461.25,461.25,461.25,461.25,0,"2024-10-30","KDSI"
461.25,461.25,461.25,461.25,2000,"2024-10-31","KDSI"
461.25,461.25,461.25,461.25,134800,"2024-11-01","KDSI"
461.25,461.25,460,460,6800,"2024-11-04","KDSI"
460,487.5,460,487.5,248800,"2024-11-05","KDSI"
487.5,487.5,487.5,487.5,70400,"2024-11-06","KDSI"
492,492,490,490,11953000,"2024-11-07","KDSI"
490,490,490,490,14000,"2024-11-08","KDSI"
490,490,490,490,6100,"2024-11-11","KDSI"
490,490,488,488,17724000,"2024-11-12","KDSI"
488,488,486,486,19700,"2024-11-13","KDSI"
500,605,436,480,1023500,"2024-11-14","KDSI"
480,480,426,450,235900,"2024-11-15","KDSI"
452,452,370,386,317800,"2024-11-18","KDSI"
384,416,376,406,118700,"2024-11-19","KDSI"
404,420,394,420,13400,"2024-11-20","KDSI"
410,480,410,420,56300,"2024-11-21","KDSI"
438,440,420,440,22400,"2024-11-22","KDSI"
440,440,424,438,12200,"2024-11-25","KDSI"
422,440,422,440,10900,"2024-11-26","KDSI"
438,438,402,438,3600,"2024-11-28","KDSI"
438,438,392,436,25300,"2024-11-29","KDSI"
436,440,430,430,3400,"2024-12-02","KDSI"
422,422,416,422,3800,"2024-12-03","KDSI"
420,422,400,418,23800,"2024-12-04","KDSI"
418,418,400,416,9500,"2024-12-05","KDSI"
418,418,398,402,34400,"2024-12-06","KDSI"
402,440,394,428,22100,"2024-12-09","KDSI"
482,490,428,430,79700,"2024-12-10","KDSI"
430,474,424,442,16300,"2024-12-11","KDSI"
436,438,400,422,27800,"2024-12-12","KDSI"
424,428,424,428,2600,"2024-12-13","KDSI"
426,452,426,438,10200,"2024-12-16","KDSI"
440,444,432,432,3900,"2024-12-17","KDSI"
432,432,432,432,0,"2024-12-18","KDSI"
430,430,430,430,600,"2024-12-19","KDSI"
424,430,424,430,1200,"2024-12-20","KDSI"
440,440,436,440,4100,"2024-12-23","KDSI"
438,440,438,440,1700,"2024-12-24","KDSI"
440,456,418,444,12500,"2024-12-27","KDSI"
424,460,424,460,62000,"2024-12-30","KDSI"
452,460,450,450,2400,"2025-01-02","KDSI"
450,456,446,446,7900,"2025-01-03","KDSI"
454,490,442,446,15200,"2025-01-06","KDSI"
438,488,438,484,31600,"2025-01-07","KDSI"
482,486,450,454,15800,"2025-01-08","KDSI"
454,456,454,456,3400,"2025-01-09","KDSI"
456,490,456,490,15500,"2025-01-10","KDSI"
490,490,460,460,8100,"2025-01-13","KDSI"
460,464,450,464,17800,"2025-01-14","KDSI"
468,486,450,450,2300,"2025-01-15","KDSI"
452,454,450,450,10400,"2025-01-16","KDSI"
470,480,434,450,14700,"2025-01-17","KDSI"
450,482,440,462,2800,"2025-01-20","KDSI"
466,466,440,456,8100,"2025-01-21","KDSI"
456,458,450,450,4100,"2025-01-22","KDSI"
450,458,440,458,7600,"2025-01-23","KDSI"
460,460,430,456,4000,"2025-01-24","KDSI"
456,456,430,454,1600,"2025-01-30","KDSI"
454,454,440,450,7500,"2025-01-31","KDSI"
452,454,444,454,4800,"2025-02-03","KDSI"
454,462,450,450,11400,"2025-02-04","KDSI"
450,460,444,444,700,"2025-02-05","KDSI"
460,460,424,440,2800,"2025-02-06","KDSI"
440,440,426,430,1500,"2025-02-07","KDSI"
430,444,430,432,3700,"2025-02-10","KDSI"
432,432,400,432,25400,"2025-02-11","KDSI"
430,430,430,430,1200,"2025-02-12","KDSI"
430,430,406,408,2000,"2025-02-13","KDSI"
430,510,412,490,517300,"2025-02-14","KDSI"
494,530,448,505,169200,"2025-02-17","KDSI"
510,520,490,500,467500,"2025-02-18","KDSI"
482,500,478,494,16700,"2025-02-19","KDSI"
500,520,400,410,876200,"2025-02-20","KDSI"
412,412,402,408,81300,"2025-02-21","KDSI"
408,408,400,402,28100,"2025-02-24","KDSI"
404,404,398,398,20200,"2025-02-25","KDSI"
398,400,348,378,50300,"2025-02-26","KDSI"
376,406,376,398,46400,"2025-02-27","KDSI"
400,400,382,390,4600,"2025-02-28","KDSI"
386,390,384,388,7300,"2025-03-03","KDSI"
392,392,386,386,2900,"2025-03-04","KDSI"