"Open","High","Low","Close","Volume","Date","Emiten"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,52074,"2007-01-02","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-03","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-04","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-05","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-08","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-09","KKGI"
5.28089094161987,8.20938587188721,7.44125604629517,5.28089094161987,0,"2007-01-10","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-11","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-12","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-15","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-16","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-17","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-18","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-19","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-22","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-23","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-24","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-25","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-26","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-29","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-30","KKGI"
5.28089094161987,5.28089094161987,5.28089094161987,5.28089094161987,0,"2007-01-31","KKGI"
5.5209321975708,5.5209321975708,5.5209321975708,5.5209321975708,104149,"2007-02-01","KKGI"
5.5209321975708,5.5209321975708,5.5209321975708,5.5209321975708,0,"2007-02-02","KKGI"
5.5209321975708,5.5209321975708,5.5209321975708,5.5209321975708,0,"2007-02-05","KKGI"
5.5209321975708,5.5209321975708,5.5209321975708,5.5209321975708,0,"2007-02-06","KKGI"
6.96117496490479,6.96117496490479,6.96117496490479,6.96117496490479,104149,"2007-02-07","KKGI"
6.96117496490479,6.96117496490479,6.96117496490479,6.96117496490479,687383,"2007-02-08","KKGI"
6.96117496490479,6.96117496490479,6.96117496490479,6.96117496490479,531160,"2007-02-09","KKGI"
7.20121479034424,7.20121479034424,7.20121479034424,7.20121479034424,10414,"2007-02-12","KKGI"
7.20121479034424,7.20121479034424,7.20121479034424,7.20121479034424,0,"2007-02-13","KKGI"
9.69763660430908,9.69763660430908,8.54544162750244,9.69763660430908,2957833,"2007-02-14","KKGI"
12.9621877670288,12.9621877670288,10.5617828369141,12.9621877670288,510330,"2007-02-15","KKGI"
14.4024305343628,15.8426742553711,12.9621877670288,14.4024305343628,1260203,"2007-02-16","KKGI"
14.4024305343628,14.4024305343628,14.4024305343628,14.4024305343628,0,"2007-02-19","KKGI"
16.8028354644775,17.2829170227051,14.6424722671509,16.8028354644775,1437257,"2007-02-20","KKGI"
19.9233627319336,19.9233627319336,18.7231616973877,19.9233627319336,1697630,"2007-02-21","KKGI"
19.9233627319336,19.9233627319336,19.9233627319336,19.9233627319336,0,"2007-02-22","KKGI"
19.9233627319336,19.9233627319336,19.9233627319336,19.9233627319336,0,"2007-02-23","KKGI"
19.9233627319336,19.9233627319336,19.9233627319336,19.9233627319336,0,"2007-02-26","KKGI"
19.9233627319336,19.9233627319336,19.9233627319336,19.9233627319336,0,"2007-02-27","KKGI"
20.1634044647217,20.1634044647217,19.2032413482666,20.1634044647217,406181,"2007-02-28","KKGI"
20.1634044647217,21.6036472320557,20.1634044647217,20.1634044647217,3936835,"2007-03-01","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-03-02","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,2603727,"2007-03-05","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,4790857,"2007-03-06","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,2728705,"2007-03-07","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-03-08","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-03-09","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-03-12","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,312447,"2007-03-13","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-03-14","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-03-15","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-03-16","KKGI"
21.6036472320557,21.6036472320557,21.6036472320557,21.6036472320557,114563,"2007-03-20","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,520745,"2007-03-21","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-03-22","KKGI"
21.6036472320557,21.6036472320557,21.6036472320557,21.6036472320557,312447,"2007-03-23","KKGI"
21.6036472320557,21.6036472320557,21.6036472320557,21.6036472320557,0,"2007-03-26","KKGI"
22.5638084411621,22.5638084411621,22.5638084411621,22.5638084411621,208298,"2007-03-27","KKGI"
24.0040512084961,24.0040512084961,23.0438899993896,24.0040512084961,520745,"2007-03-28","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-03-29","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-03-30","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-04-02","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-04-03","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,1041490,"2007-04-04","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,208298,"2007-04-05","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-04-09","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-04-10","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-04-11","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,260372,"2007-04-12","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,520745,"2007-04-13","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-04-16","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-04-17","KKGI"
20.1634044647217,20.6434841156006,20.1634044647217,20.1634044647217,260372,"2007-04-18","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,416596,"2007-04-19","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-04-20","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,541575,"2007-04-23","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-04-24","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-04-25","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-04-26","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,52074,"2007-04-27","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-04-30","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-01","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,156223,"2007-05-02","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-03","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,124978,"2007-05-04","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-07","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-08","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-09","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,520745,"2007-05-10","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-11","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-14","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-15","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-16","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-21","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-22","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-23","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,416596,"2007-05-24","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-25","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-28","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-29","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-30","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-05-31","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-06-04","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,41659,"2007-06-05","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,229127,"2007-06-06","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-06-07","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-06-08","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,427011,"2007-06-11","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,208298,"2007-06-12","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-06-13","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-06-14","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-06-15","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-06-18","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-06-19","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-06-20","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,208298,"2007-06-21","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-06-22","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-06-25","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,510330,"2007-06-26","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-06-27","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-06-28","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-06-29","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-07-02","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-07-03","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,729043,"2007-07-04","KKGI"
20.1634044647217,20.1634044647217,20.1634044647217,20.1634044647217,0,"2007-07-05","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,10414,"2007-07-06","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-09","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-10","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-11","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-12","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-13","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-16","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-17","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-18","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-19","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-20","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-23","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-24","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-25","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-26","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-27","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-30","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-07-31","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-01","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-02","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,1041490,"2007-08-03","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-06","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-07","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-08","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-09","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-10","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-13","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-14","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-15","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-16","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-20","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-21","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-22","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-23","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-24","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-27","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-28","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-29","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-30","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-08-31","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-03","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-04","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-05","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-06","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-07","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-10","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-11","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-12","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-13","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-14","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-17","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-18","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-19","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-20","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-21","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-24","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-25","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-26","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-27","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-09-28","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-10-01","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-10-02","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-10-03","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-10-04","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-10-05","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-10-08","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-10-09","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-10-10","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,1041490,"2007-10-11","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-10-17","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-10-18","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-10-19","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-10-22","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,489500,"2007-10-23","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-10-24","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-10-25","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-10-26","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-10-29","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-10-30","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-10-31","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-11-01","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-11-02","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-11-05","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-11-06","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-11-07","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,52074,"2007-11-08","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-11-09","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-11-12","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-11-13","KKGI"
19.2032413482666,19.2032413482666,19.2032413482666,19.2032413482666,0,"2007-11-14","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,2603727,"2007-11-15","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-11-16","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-11-19","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-11-20","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-11-21","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-11-22","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-11-23","KKGI"
24.0040512084961,24.0040512084961,24.0040512084961,24.0040512084961,0,"2007-11-26","KKGI"
31.2052688598633,33.6056747436523,30.2451057434082,31.2052688598633,11279345,"2007-11-27","KKGI"
31.2052688598633,31.2052688598633,31.2052688598633,31.2052688598633,0,"2007-11-28","KKGI"
38.4064826965332,38.4064826965332,31.2052688598633,38.4064826965332,1739289,"2007-11-29","KKGI"
38.4064826965332,38.4064826965332,38.4064826965332,38.4064826965332,0,"2007-11-30","KKGI"
38.8865661621094,38.8865661621094,38.8865661621094,38.8865661621094,208298,"2007-12-03","KKGI"
39.3666458129883,39.3666458129883,38.4064826965332,39.3666458129883,4811687,"2007-12-04","KKGI"
38.8865661621094,38.8865661621094,38.8865661621094,38.8865661621094,208298,"2007-12-05","KKGI"
38.8865661621094,39.3666458129883,38.8865661621094,38.8865661621094,4374261,"2007-12-06","KKGI"
39.3666458129883,39.8467254638672,39.3666458129883,39.3666458129883,2603727,"2007-12-07","KKGI"
39.8467254638672,39.8467254638672,39.8467254638672,39.8467254638672,4165963,"2007-12-10","KKGI"
39.8467254638672,39.8467254638672,39.8467254638672,39.8467254638672,0,"2007-12-11","KKGI"
39.8467254638672,39.8467254638672,39.8467254638672,39.8467254638672,0,"2007-12-12","KKGI"
39.3666458129883,39.3666458129883,39.3666458129883,39.3666458129883,208298,"2007-12-13","KKGI"
39.3666458129883,39.3666458129883,39.3666458129883,39.3666458129883,0,"2007-12-14","KKGI"
38.4064826965332,38.4064826965332,38.4064826965332,38.4064826965332,52074,"2007-12-17","KKGI"
38.4064826965332,38.4064826965332,38.4064826965332,38.4064826965332,0,"2007-12-18","KKGI"
41.2869682312012,41.2869682312012,39.8467254638672,41.2869682312012,1218544,"2007-12-19","KKGI"
41.2869682312012,41.2869682312012,41.2869682312012,41.2869682312012,0,"2007-12-26","KKGI"
41.2869682312012,41.2869682312012,41.2869682312012,41.2869682312012,104149,"2007-12-27","KKGI"
41.2869682312012,41.2869682312012,41.2869682312012,41.2869682312012,0,"2007-12-28","KKGI"
41.2869682312012,41.2869682312012,41.2869682312012,41.2869682312012,0,"2007-12-31","KKGI"
41.2869682312012,41.2869682312012,41.2869682312012,41.2869682312012,0,"2008-01-02","KKGI"
40.8068885803223,40.8068885803223,40.8068885803223,40.8068885803223,312447,"2008-01-03","KKGI"
40.8068885803223,40.8068885803223,40.8068885803223,40.8068885803223,0,"2008-01-04","KKGI"
41.2869682312012,41.7670516967773,39.3666458129883,41.2869682312012,551990,"2008-01-07","KKGI"
43.2072944641113,43.2072944641113,43.2072944641113,43.2072944641113,104149,"2008-01-08","KKGI"
43.2072944641113,45.6077003479004,41.2869682312012,43.2072944641113,916511,"2008-01-09","KKGI"
44.6475372314453,48.0081062316895,44.6475372314453,48.0081062316895,937341,"2008-01-14","KKGI"
45.6077003479004,45.6077003479004,45.6077003479004,45.6077003479004,1041490,"2008-01-15","KKGI"
48.0081062316895,48.0081062316895,48.0081062316895,48.0081062316895,10414,"2008-01-16","KKGI"
48.0081062316895,48.0081062316895,48.0081062316895,48.0081062316895,520745,"2008-01-17","KKGI"
48.0081062316895,48.0081062316895,48.0081062316895,48.0081062316895,1874683,"2008-01-18","KKGI"
48.0081062316895,48.0081062316895,48.0081062316895,48.0081062316895,0,"2008-01-21","KKGI"
48.0081062316895,52.3288345336914,47.0479431152344,52.3288345336914,822777,"2008-01-22","KKGI"
52.3288345336914,52.3288345336914,52.3288345336914,52.3288345336914,0,"2008-01-23","KKGI"
50.8885917663574,50.8885917663574,50.8885917663574,50.8885917663574,312447,"2008-01-24","KKGI"
55.2093200683594,55.2093200683594,55.2093200683594,55.2093200683594,458255,"2008-01-25","KKGI"
55.2093200683594,55.2093200683594,55.2093200683594,55.2093200683594,104149,"2008-01-28","KKGI"
55.2093200683594,55.2093200683594,55.2093200683594,55.2093200683594,0,"2008-01-29","KKGI"
55.2093200683594,55.2093200683594,55.2093200683594,55.2093200683594,0,"2008-01-30","KKGI"
55.2093200683594,55.2093200683594,55.2093200683594,55.2093200683594,0,"2008-01-31","KKGI"
55.2093200683594,55.2093200683594,55.2093200683594,55.2093200683594,0,"2008-02-01","KKGI"
60.0101318359375,60.0101318359375,57.6097259521484,60.0101318359375,177053,"2008-02-04","KKGI"
48.0081062316895,48.0081062316895,48.0081062316895,48.0081062316895,312447,"2008-02-05","KKGI"
48.0081062316895,50.4085083007812,50.4085083007812,50.4085083007812,208298,"2008-02-06","KKGI"
50.4085083007812,50.4085083007812,50.4085083007812,50.4085083007812,10414,"2008-02-11","KKGI"
50.4085083007812,50.4085083007812,50.4085083007812,50.4085083007812,0,"2008-02-12","KKGI"
52.8089141845703,52.8089141845703,52.8089141845703,52.8089141845703,156223,"2008-02-13","KKGI"
48.0081062316895,48.0081062316895,48.0081062316895,48.0081062316895,52074,"2008-02-14","KKGI"
50.4085083007812,53.2889976501465,50.4085083007812,52.8089141845703,739458,"2008-02-15","KKGI"
50.4085083007812,52.8089141845703,50.4085083007812,50.4085083007812,15622362,"2008-02-18","KKGI"
53.2889976501465,57.6097259521484,52.8089141845703,57.6097259521484,9560885,"2008-02-19","KKGI"
57.6097259521484,57.6097259521484,57.6097259521484,57.6097259521484,0,"2008-02-20","KKGI"
57.6097259521484,57.6097259521484,57.6097259521484,57.6097259521484,229127,"2008-02-21","KKGI"
60.0101318359375,60.0101318359375,57.6097259521484,60.0101318359375,374936,"2008-02-22","KKGI"
60.0101318359375,60.0101318359375,60.0101318359375,60.0101318359375,0,"2008-02-25","KKGI"
60.0101318359375,60.0101318359375,60.0101318359375,60.0101318359375,760288,"2008-02-26","KKGI"
60.0101318359375,60.0101318359375,60.0101318359375,60.0101318359375,0,"2008-02-27","KKGI"
55.2093200683594,55.2093200683594,52.8089141845703,55.2093200683594,1083150,"2008-02-28","KKGI"
60.0101318359375,60.0101318359375,57.6097259521484,60.0101318359375,2499577,"2008-02-29","KKGI"
57.6097259521484,67.2113494873047,57.6097259521484,62.4105377197266,3447334,"2008-03-03","KKGI"
64.8109436035156,64.8109436035156,64.8109436035156,64.8109436035156,541575,"2008-03-04","KKGI"
67.2113494873047,67.2113494873047,67.2113494873047,67.2113494873047,104149,"2008-03-05","KKGI"
69.6117553710938,69.6117553710938,67.2113494873047,69.6117553710938,2530822,"2008-03-06","KKGI"
70.0918350219727,70.0918350219727,70.0918350219727,70.0918350219727,41659,"2008-03-10","KKGI"
70.0918350219727,70.0918350219727,70.0918350219727,70.0918350219727,0,"2008-03-11","KKGI"
63.3707008361816,69.6117553710938,62.8906173706055,69.6117553710938,104149,"2008-03-12","KKGI"
67.2113494873047,72.0121536254883,62.8906173706055,72.0121536254883,812362,"2008-03-13","KKGI"
72.0121536254883,72.0121536254883,72.0121536254883,72.0121536254883,0,"2008-03-14","KKGI"
72.0121536254883,72.4922409057617,72.0121536254883,72.0121536254883,7925744,"2008-03-17","KKGI"
72.0121536254883,72.4922409057617,71.5320739746094,72.0121536254883,2176715,"2008-03-18","KKGI"
76.8129653930664,76.8129653930664,76.8129653930664,76.8129653930664,62489,"2008-03-19","KKGI"
76.8129653930664,76.8129653930664,76.8129653930664,76.8129653930664,0,"2008-03-24","KKGI"
74.4125595092773,74.4125595092773,74.4125595092773,74.4125595092773,208298,"2008-03-25","KKGI"
72.0121536254883,81.1336975097656,72.0121536254883,81.1336975097656,156223,"2008-03-26","KKGI"
81.1336975097656,81.1336975097656,81.1336975097656,81.1336975097656,0,"2008-03-27","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,20829,"2008-03-28","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-03-31","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-01","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-02","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-03","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-04","KKGI"
76.8129653930664,81.6137771606445,76.8129653930664,81.6137771606445,645724,"2008-04-07","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-08","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-09","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-10","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-11","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-14","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-15","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-16","KKGI"
81.6137771606445,82.0938568115234,81.6137771606445,81.6137771606445,2103811,"2008-04-17","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-18","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-21","KKGI"
69.6117553710938,81.6137771606445,69.6117553710938,81.6137771606445,114563,"2008-04-22","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-23","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-24","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-25","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-28","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-29","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-04-30","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-05-05","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-05-06","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-05-07","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-05-08","KKGI"
76.8129653930664,81.6137771606445,76.8129653930664,81.6137771606445,1249788,"2008-05-09","KKGI"
76.8129653930664,76.8129653930664,76.8129653930664,76.8129653930664,1041490,"2008-05-12","KKGI"
67.2113494873047,67.2113494873047,67.2113494873047,67.2113494873047,249957,"2008-05-13","KKGI"
67.2113494873047,72.0121536254883,67.2113494873047,72.0121536254883,2509992,"2008-05-14","KKGI"
72.0121536254883,72.0121536254883,72.0121536254883,72.0121536254883,145808,"2008-05-15","KKGI"
72.0121536254883,72.0121536254883,62.4105377197266,72.0121536254883,2916174,"2008-05-16","KKGI"
76.8129653930664,81.6137771606445,76.8129653930664,81.6137771606445,531160,"2008-05-21","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-05-22","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2008-05-23","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,520745,"2008-05-26","KKGI"
81.6137771606445,91.2154006958008,81.6137771606445,91.2154006958008,1822608,"2008-05-27","KKGI"
91.2154006958008,91.2154006958008,91.2154006958008,91.2154006958008,0,"2008-05-28","KKGI"
91.2154006958008,96.0162124633789,91.2154006958008,96.0162124633789,572819,"2008-05-29","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-05-30","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-06-02","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-06-03","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-06-04","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-06-05","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-06-06","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-06-09","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-06-10","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-06-11","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-06-12","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-06-13","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-06-16","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-06-17","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-06-18","KKGI"
81.6137771606445,94.8160095214844,81.6137771606445,94.8160095214844,885267,"2008-06-19","KKGI"
94.8160095214844,94.8160095214844,94.8160095214844,94.8160095214844,0,"2008-06-20","KKGI"
94.8160095214844,94.8160095214844,94.8160095214844,94.8160095214844,0,"2008-06-23","KKGI"
94.8160095214844,94.8160095214844,94.8160095214844,94.8160095214844,0,"2008-06-24","KKGI"
94.8160095214844,94.8160095214844,94.8160095214844,94.8160095214844,0,"2008-06-25","KKGI"
94.8160095214844,94.8160095214844,94.8160095214844,94.8160095214844,0,"2008-06-26","KKGI"
94.8160095214844,94.8160095214844,94.8160095214844,94.8160095214844,0,"2008-06-27","KKGI"
94.8160095214844,94.8160095214844,94.8160095214844,94.8160095214844,0,"2008-06-30","KKGI"
94.8160095214844,94.8160095214844,94.8160095214844,94.8160095214844,0,"2008-07-01","KKGI"
94.8160095214844,94.8160095214844,94.8160095214844,94.8160095214844,0,"2008-07-02","KKGI"
94.8160095214844,94.8160095214844,94.8160095214844,94.8160095214844,0,"2008-07-03","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,520745,"2008-07-04","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,520745,"2008-07-07","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,1156054,"2008-07-08","KKGI"
86.4145889282227,96.0162124633789,86.4145889282227,96.0162124633789,676969,"2008-07-09","KKGI"
100.817024230957,100.817024230957,98.416618347168,100.817024230957,749873,"2008-07-10","KKGI"
105.617828369141,108.01823425293,103.217422485352,105.617828369141,395766,"2008-07-11","KKGI"
110.418640136719,120.020263671875,110.418640136719,110.418640136719,1281033,"2008-07-14","KKGI"
110.418640136719,110.418640136719,110.418640136719,110.418640136719,0,"2008-07-15","KKGI"
110.418640136719,110.418640136719,110.418640136719,110.418640136719,0,"2008-07-16","KKGI"
110.418640136719,110.418640136719,110.418640136719,110.418640136719,0,"2008-07-17","KKGI"
110.418640136719,110.418640136719,110.418640136719,110.418640136719,0,"2008-07-18","KKGI"
110.418640136719,110.418640136719,110.418640136719,110.418640136719,0,"2008-07-21","KKGI"
110.418640136719,110.418640136719,110.418640136719,110.418640136719,1041490,"2008-07-22","KKGI"
110.418640136719,110.418640136719,110.418640136719,110.418640136719,0,"2008-07-23","KKGI"
110.418640136719,110.418640136719,110.418640136719,110.418640136719,0,"2008-07-24","KKGI"
110.418640136719,110.418640136719,110.418640136719,110.418640136719,0,"2008-07-25","KKGI"
110.418640136719,110.418640136719,110.418640136719,110.418640136719,0,"2008-07-28","KKGI"
110.418640136719,110.418640136719,110.418640136719,110.418640136719,0,"2008-07-29","KKGI"
100.817024230957,100.817024230957,96.0162124633789,100.817024230957,354106,"2008-07-31","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-01","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-04","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-05","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-06","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-07","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-08","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-11","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-12","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-13","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-14","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-15","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-19","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-20","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-21","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-22","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-25","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-26","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-27","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-28","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-08-29","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,562405,"2008-09-01","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,208298,"2008-09-02","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-09-03","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-09-04","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-09-05","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-09-08","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-09-09","KKGI"
91.2154006958008,100.817024230957,91.2154006958008,100.817024230957,218713,"2008-09-10","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,208298,"2008-09-11","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-09-12","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,520745,"2008-09-15","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-09-16","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-09-17","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2008-09-18","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,364521,"2008-09-19","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-09-22","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-09-23","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-09-24","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-09-25","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-09-26","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-10-06","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-10-07","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-10-08","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-10-09","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-10-10","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-10-13","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-10-14","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2008-10-15","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,10414,"2008-10-16","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-10-17","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-10-20","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-10-21","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-10-22","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-10-23","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-10-24","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-10-27","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-10-28","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-10-29","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-10-30","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-10-31","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-03","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-04","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-05","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-06","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-07","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-10","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-11","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-12","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-13","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-14","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-17","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-18","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-19","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-20","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-21","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-24","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-25","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-26","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2008-11-27","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,10414,"2008-11-28","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-01","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-02","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-03","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-04","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-05","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-09","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-10","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-11","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-12","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-15","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-16","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-17","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-18","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-19","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-22","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-23","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-24","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-30","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2008-12-31","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-05","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-06","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-07","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-08","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-09","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-12","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-13","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-14","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-15","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-16","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-19","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-20","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-21","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-22","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-23","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-27","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-28","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-29","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-01-30","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-02","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-03","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-04","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-05","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-06","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-09","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-10","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-11","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-12","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-13","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-16","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-17","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-18","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-19","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-20","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-23","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-24","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-25","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-26","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-02-27","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-02","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-03","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-04","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-05","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-06","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-10","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-11","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-12","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-13","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-16","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-17","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-18","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-19","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-20","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-23","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,0,"2009-03-24","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-03-25","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-03-27","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-03-30","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-03-31","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-01","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-02","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-03","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-06","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-07","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-08","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-09","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-13","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-14","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-15","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-16","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-17","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-20","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-22","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-23","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-24","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-27","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-28","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-29","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-04-30","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-05-01","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-05-04","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,312447,"2009-05-05","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,52074,"2009-05-06","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-07","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-08","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-11","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-12","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-13","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-14","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-15","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-18","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-19","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-20","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-21","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-22","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,10414,"2009-05-25","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-26","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-27","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-28","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-05-29","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-06-01","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-06-02","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-06-03","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-06-04","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-06-05","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-06-08","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-06-09","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,0,"2009-06-10","KKGI"
80.1735382080078,80.1735382080078,80.1735382080078,80.1735382080078,10414,"2009-06-11","KKGI"
80.1735382080078,80.1735382080078,80.1735382080078,80.1735382080078,10414,"2009-06-12","KKGI"
80.1735382080078,80.1735382080078,80.1735382080078,80.1735382080078,10414,"2009-06-15","KKGI"
82.0938568115234,82.0938568115234,81.6137771606445,82.0938568115234,41659,"2009-06-16","KKGI"
82.0938568115234,82.0938568115234,82.0938568115234,82.0938568115234,41659,"2009-06-17","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,916511,"2009-06-18","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,916511,"2009-06-19","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,916511,"2009-06-22","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,916511,"2009-06-23","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,10414,"2009-06-24","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,10414,"2009-06-25","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,10414,"2009-06-26","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-06-29","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-06-30","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-07-01","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-07-02","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-07-03","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-07-06","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-07-07","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-07-08","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-07-09","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-07-10","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-07-13","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-07-14","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-07-15","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-07-16","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-07-17","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,0,"2009-07-20","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-07-21","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-07-22","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-07-23","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-07-24","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,10414,"2009-07-27","KKGI"
100.817024230957,100.817024230957,98.416618347168,100.817024230957,177053,"2009-07-28","KKGI"
100.817024230957,100.817024230957,100.817024230957,100.817024230957,208298,"2009-07-29","KKGI"
100.817024230957,110.418640136719,100.817024230957,110.418640136719,270787,"2009-07-30","KKGI"
120.020263671875,120.020263671875,120.020263671875,120.020263671875,52074,"2009-07-31","KKGI"
120.020263671875,120.020263671875,120.020263671875,120.020263671875,52074,"2009-08-03","KKGI"
120.020263671875,120.020263671875,120.020263671875,120.020263671875,52074,"2009-08-04","KKGI"
120.020263671875,120.020263671875,120.020263671875,120.020263671875,52074,"2009-08-05","KKGI"
120.020263671875,120.020263671875,120.020263671875,120.020263671875,52074,"2009-08-06","KKGI"
120.020263671875,120.020263671875,120.020263671875,120.020263671875,52074,"2009-08-07","KKGI"
120.020263671875,129.621887207031,120.020263671875,129.621887207031,333277,"2009-08-10","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-08-11","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,0,"2009-08-12","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-08-13","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-08-14","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-08-18","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-08-19","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-08-20","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-08-21","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-08-24","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-08-25","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-08-26","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-08-27","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-08-28","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-08-31","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-09-01","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-09-02","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-09-03","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-09-04","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-09-07","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-09-08","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-09-09","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-09-10","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,333277,"2009-09-11","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,52074,"2009-09-14","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,52074,"2009-09-15","KKGI"
129.621887207031,129.621887207031,129.621887207031,129.621887207031,52074,"2009-09-16","KKGI"
127.221481323242,127.221481323242,127.221481323242,127.221481323242,10414,"2009-09-17","KKGI"
127.221481323242,127.221481323242,127.221481323242,127.221481323242,10414,"2009-09-24","KKGI"
127.221481323242,127.221481323242,127.221481323242,127.221481323242,10414,"2009-09-25","KKGI"
127.221481323242,127.221481323242,127.221481323242,127.221481323242,10414,"2009-09-28","KKGI"
127.221481323242,127.221481323242,127.221481323242,127.221481323242,10414,"2009-09-29","KKGI"
127.221481323242,127.221481323242,127.221481323242,127.221481323242,10414,"2009-09-30","KKGI"
127.221481323242,127.221481323242,127.221481323242,127.221481323242,10414,"2009-10-01","KKGI"
127.221481323242,127.221481323242,127.221481323242,127.221481323242,10414,"2009-10-02","KKGI"
127.221481323242,127.221481323242,127.221481323242,127.221481323242,10414,"2009-10-05","KKGI"
127.221481323242,127.221481323242,127.221481323242,127.221481323242,10414,"2009-10-06","KKGI"
127.221481323242,127.221481323242,127.221481323242,127.221481323242,10414,"2009-10-07","KKGI"
127.221481323242,127.221481323242,127.221481323242,127.221481323242,10414,"2009-10-08","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,104149,"2009-10-09","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,104149,"2009-10-12","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,104149,"2009-10-13","KKGI"
98.416618347168,98.416618347168,96.0162124633789,98.416618347168,72904,"2009-10-14","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-10-15","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-10-16","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-10-19","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-10-20","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-10-21","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-10-22","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-10-23","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-10-26","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-10-27","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-10-28","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-10-29","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-10-30","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-11-02","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-11-03","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-11-04","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-11-05","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-11-06","KKGI"
98.416618347168,98.416618347168,98.416618347168,98.416618347168,72904,"2009-11-09","KKGI"
74.4125595092773,74.4125595092773,74.4125595092773,74.4125595092773,104149,"2009-11-10","KKGI"
74.4125595092773,74.4125595092773,74.4125595092773,74.4125595092773,104149,"2009-11-11","KKGI"
79.2133712768555,79.2133712768555,79.2133712768555,79.2133712768555,416596,"2009-11-12","KKGI"
84.0141830444336,84.0141830444336,84.0141830444336,84.0141830444336,239542,"2009-11-13","KKGI"
88.8149948120117,88.8149948120117,88.8149948120117,88.8149948120117,208298,"2009-11-16","KKGI"
88.8149948120117,88.8149948120117,88.8149948120117,88.8149948120117,208298,"2009-11-17","KKGI"
88.8149948120117,88.8149948120117,88.8149948120117,88.8149948120117,72904,"2009-11-18","KKGI"
88.8149948120117,88.8149948120117,88.8149948120117,88.8149948120117,20829,"2009-11-19","KKGI"
91.2154006958008,91.2154006958008,88.8149948120117,91.2154006958008,208298,"2009-11-20","KKGI"
93.6158065795898,93.6158065795898,93.6158065795898,93.6158065795898,104149,"2009-11-23","KKGI"
93.6158065795898,93.6158065795898,93.6158065795898,93.6158065795898,218713,"2009-11-24","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,416596,"2009-11-25","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,416596,"2009-11-26","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,416596,"2009-11-30","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,416596,"2009-12-01","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2009-12-02","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,416596,"2009-12-03","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2009-12-04","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,416596,"2009-12-07","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2009-12-08","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,416596,"2009-12-09","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,416596,"2009-12-10","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,416596,"2009-12-11","KKGI"
95.5361328125,95.5361328125,95.5361328125,95.5361328125,10414,"2009-12-14","KKGI"
95.5361328125,95.5361328125,95.5361328125,95.5361328125,10414,"2009-12-15","KKGI"
95.5361328125,95.5361328125,95.5361328125,95.5361328125,10414,"2009-12-16","KKGI"
95.5361328125,95.5361328125,95.5361328125,95.5361328125,10414,"2009-12-17","KKGI"
95.5361328125,95.5361328125,95.5361328125,95.5361328125,10414,"2009-12-21","KKGI"
96.0162124633789,105.617828369141,96.0162124633789,105.617828369141,468670,"2009-12-22","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2009-12-23","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,0,"2009-12-28","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2009-12-29","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2009-12-30","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-04","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-05","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-06","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-07","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-08","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-11","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-12","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-13","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-14","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-15","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,0,"2010-01-18","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-19","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-20","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-21","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-22","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-25","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,0,"2010-01-26","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-27","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-28","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-01-29","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-01","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-02","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-03","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-04","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-05","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-08","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-09","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-10","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-11","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-12","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-15","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-16","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-17","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-18","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-19","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,468670,"2010-02-22","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,24995779,"2010-02-23","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,24995779,"2010-02-24","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,24995779,"2010-02-25","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,15622362,"2010-03-01","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,15622362,"2010-03-02","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,15622362,"2010-03-03","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,15622362,"2010-03-04","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,15622362,"2010-03-05","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,15622362,"2010-03-08","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,15622362,"2010-03-09","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,15622362,"2010-03-10","KKGI"
105.617828369141,105.617828369141,105.617828369141,105.617828369141,15622362,"2010-03-11","KKGI"
110.418640136719,110.418640136719,110.418640136719,110.418640136719,635309,"2010-03-12","KKGI"
110.418640136719,110.418640136719,110.418640136719,110.418640136719,635309,"2010-03-15","KKGI"
110.418640136719,110.418640136719,110.418640136719,110.418640136719,635309,"2010-03-17","KKGI"
111.378807067871,111.378807067871,111.378807067871,111.378807067871,158827,"2010-03-18","KKGI"
111.378807067871,111.378807067871,111.378807067871,111.378807067871,158827,"2010-03-19","KKGI"
111.378807067871,111.378807067871,111.378807067871,111.378807067871,158827,"2010-03-22","KKGI"
111.378807067871,111.378807067871,111.378807067871,111.378807067871,158827,"2010-03-23","KKGI"
111.378807067871,111.378807067871,111.378807067871,111.378807067871,158827,"2010-03-24","KKGI"
124.821075439453,124.821075439453,113.299125671387,124.821075439453,424407,"2010-03-25","KKGI"
153.625930786133,153.625930786133,130.582046508789,153.625930786133,291617,"2010-03-26","KKGI"
192.032424926758,192.032424926758,153.625930786133,192.032424926758,645724,"2010-03-29","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,28640,"2010-03-30","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,28640,"2010-03-31","KKGI"
192.032424926758,193.952743530273,182.430801391602,192.032424926758,372332,"2010-04-01","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,1301863,"2010-04-05","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,1301863,"2010-04-06","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,1301863,"2010-04-07","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,1301863,"2010-04-08","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,1301863,"2010-04-09","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,1301863,"2010-04-12","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,1301863,"2010-04-13","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,1301863,"2010-04-14","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,1301863,"2010-04-15","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,1301863,"2010-04-16","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,1301863,"2010-04-19","KKGI"
172.829177856445,172.829177856445,172.829177856445,172.829177856445,10414,"2010-04-20","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,208298,"2010-04-21","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,208298,"2010-04-22","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,39055,"2010-04-23","KKGI"
172.829177856445,172.829177856445,172.829177856445,172.829177856445,2603,"2010-04-26","KKGI"
192.032424926758,192.032424926758,190.112091064453,192.032424926758,104149,"2010-04-27","KKGI"
192.032424926758,192.032424926758,182.430801391602,192.032424926758,364521,"2010-04-28","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,104149,"2010-04-29","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,104149,"2010-04-30","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,104149,"2010-05-03","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,104149,"2010-05-04","KKGI"
172.829177856445,172.829177856445,172.829177856445,172.829177856445,156223,"2010-05-05","KKGI"
172.829177856445,172.829177856445,172.829177856445,172.829177856445,104149,"2010-05-06","KKGI"
172.829177856445,172.829177856445,172.829177856445,172.829177856445,104149,"2010-05-07","KKGI"
172.829177856445,172.829177856445,172.829177856445,172.829177856445,0,"2010-05-10","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,2603,"2010-05-11","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,2603,"2010-05-12","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,2603,"2010-05-14","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,23433,"2010-05-17","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,23433,"2010-05-18","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,156223,"2010-05-19","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-05-20","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-05-21","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-05-24","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-05-25","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-05-26","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-05-27","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-05-31","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-06-01","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-06-02","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-06-03","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-06-04","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-06-07","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-06-08","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-06-09","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-06-10","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-06-11","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-06-14","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-06-15","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,36452,"2010-06-16","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,36452,"2010-06-17","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,36452,"2010-06-18","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,36452,"2010-06-21","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,36452,"2010-06-22","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,36452,"2010-06-23","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,156223,"2010-06-24","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,104149,"2010-06-25","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,104149,"2010-06-28","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-06-29","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-06-30","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-01","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-02","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-05","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-06","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-07","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-08","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-09","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,0,"2010-07-12","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-13","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-14","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-15","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-16","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-19","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-20","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-21","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-22","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-23","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-26","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-27","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-28","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-29","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-07-30","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-08-02","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-08-03","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-08-04","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-08-05","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-08-06","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-08-09","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-08-10","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,83319,"2010-08-11","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,83319,"2010-08-12","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,83319,"2010-08-13","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,83319,"2010-08-16","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-08-18","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-08-19","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,260372,"2010-08-20","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,520745,"2010-08-23","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,520745,"2010-08-24","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,520745,"2010-08-25","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,520745,"2010-08-26","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,520745,"2010-08-27","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,520745,"2010-08-30","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,520745,"2010-08-31","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,520745,"2010-09-01","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,520745,"2010-09-02","KKGI"
165.147888183594,165.147888183594,165.147888183594,165.147888183594,520745,"2010-09-03","KKGI"
165.147888183594,165.147888183594,165.147888183594,165.147888183594,520745,"2010-09-06","KKGI"
165.147888183594,165.147888183594,165.147888183594,165.147888183594,520745,"2010-09-07","KKGI"
165.147888183594,165.147888183594,165.147888183594,165.147888183594,0,"2010-09-15","KKGI"
165.147888183594,165.147888183594,165.147888183594,165.147888183594,520745,"2010-09-16","KKGI"
172.829177856445,172.829177856445,172.829177856445,172.829177856445,5207,"2010-09-17","KKGI"
172.829177856445,172.829177856445,172.829177856445,172.829177856445,5207,"2010-09-20","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,2603,"2010-09-21","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,2603,"2010-09-22","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,26037,"2010-09-23","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,26037,"2010-09-24","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,26037,"2010-09-27","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,26037,"2010-09-28","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,26037,"2010-09-29","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,26037,"2010-09-30","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,26037,"2010-10-01","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,26037,"2010-10-04","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,26037,"2010-10-05","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,26037,"2010-10-06","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,26037,"2010-10-07","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,1044094,"2010-10-08","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,52074,"2010-10-11","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,2470936,"2010-10-12","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,2470936,"2010-10-13","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,2470936,"2010-10-14","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,416596,"2010-10-15","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,416596,"2010-10-18","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,416596,"2010-10-19","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,416596,"2010-10-20","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,416596,"2010-10-21","KKGI"
192.032424926758,211.235656738281,192.032424926758,192.032424926758,614479,"2010-10-22","KKGI"
197.793395996094,197.793395996094,197.793395996094,197.793395996094,130186,"2010-10-25","KKGI"
203.55436706543,203.55436706543,203.55436706543,203.55436706543,156223,"2010-10-26","KKGI"
201.634048461914,203.55436706543,201.634048461914,201.634048461914,182260,"2010-10-27","KKGI"
211.235656738281,211.235656738281,207.39501953125,211.235656738281,130186,"2010-10-28","KKGI"
207.39501953125,207.39501953125,207.39501953125,207.39501953125,78111,"2010-10-29","KKGI"
220.837280273438,220.837280273438,211.235656738281,220.837280273438,406181,"2010-11-01","KKGI"
230.438903808594,230.438903808594,224.677932739258,230.438903808594,700402,"2010-11-02","KKGI"
249.642150878906,288.048645019531,230.438903808594,249.642150878906,749873,"2010-11-03","KKGI"
265.004730224609,297.650238037109,253.482803344727,265.004730224609,177053,"2010-11-04","KKGI"
293.809600830078,316.853485107422,274.606353759766,293.809600830078,348899,"2010-11-05","KKGI"
305.33154296875,336.056732177734,288.048645019531,305.33154296875,1978832,"2010-11-08","KKGI"
336.056732177734,345.658355712891,305.33154296875,336.056732177734,6142191,"2010-11-09","KKGI"
336.056732177734,343.738037109375,330.295776367188,336.056732177734,5889630,"2010-11-10","KKGI"
332.216094970703,336.056732177734,326.455108642578,332.216094970703,6178644,"2010-11-11","KKGI"
326.455108642578,330.295776367188,322.614471435547,326.455108642578,6696785,"2010-11-12","KKGI"
330.295776367188,332.216094970703,326.455108642578,330.295776367188,6735841,"2010-11-15","KKGI"
345.658355712891,349.498992919922,332.216094970703,345.658355712891,8227777,"2010-11-16","KKGI"
362.941284179688,362.941284179688,347.578674316406,362.941284179688,11214252,"2010-11-18","KKGI"
372.542907714844,372.542907714844,364.861602783203,372.542907714844,12128160,"2010-11-19","KKGI"
368.702239990234,374.463226318359,366.781921386719,368.702239990234,9821258,"2010-11-22","KKGI"
366.781921386719,374.463226318359,366.781921386719,366.781921386719,7694013,"2010-11-23","KKGI"
370.62255859375,372.542907714844,364.861602783203,370.62255859375,8240795,"2010-11-24","KKGI"
384.064849853516,388.865661621094,372.542907714844,384.064849853516,11021576,"2010-11-25","KKGI"
398.46728515625,398.46728515625,384.064849853516,398.46728515625,10456567,"2010-11-26","KKGI"
393.666473388672,403.268096923828,384.064849853516,393.666473388672,11386098,"2010-11-29","KKGI"
398.46728515625,412.869689941406,388.865661621094,398.46728515625,15000071,"2010-11-30","KKGI"
412.869689941406,412.869689941406,398.46728515625,412.869689941406,14632945,"2010-12-01","KKGI"
427.272125244141,432.072937011719,412.869689941406,427.272125244141,10513849,"2010-12-02","KKGI"
460.877807617188,494.483489990234,432.072937011719,460.877807617188,14284046,"2010-12-03","KKGI"
518.487548828125,542.491577148438,475.280242919922,518.487548828125,15874923,"2010-12-06","KKGI"
537.690795898438,542.491577148438,523.288330078125,537.690795898438,13448249,"2010-12-08","KKGI"
537.690795898438,537.690795898438,537.690795898438,537.690795898438,13448249,"2010-12-09","KKGI"
528.089172363281,561.69482421875,499.284301757812,528.089172363281,13229536,"2010-12-10","KKGI"
528.089172363281,537.690795898438,513.686706542969,528.089172363281,6306226,"2010-12-13","KKGI"
537.690795898438,547.292419433594,523.288330078125,537.690795898438,17304369,"2010-12-14","KKGI"
528.089172363281,547.292419433594,528.089172363281,528.089172363281,8826634,"2010-12-15","KKGI"
528.089172363281,532.889953613281,523.288330078125,528.089172363281,5983364,"2010-12-16","KKGI"
532.889953613281,537.690795898438,518.487548828125,532.889953613281,7339906,"2010-12-17","KKGI"
528.089172363281,532.889953613281,523.288330078125,528.089172363281,6321849,"2010-12-20","KKGI"
547.292419433594,547.292419433594,528.089172363281,547.292419433594,10995539,"2010-12-21","KKGI"
561.69482421875,576.097290039062,552.093200683594,561.69482421875,18908265,"2010-12-22","KKGI"
561.69482421875,576.097290039062,552.093200683594,561.69482421875,11406927,"2010-12-23","KKGI"
561.69482421875,566.495666503906,556.89404296875,561.69482421875,6428601,"2010-12-27","KKGI"
585.698913574219,590.499694824219,556.89404296875,585.698913574219,16827887,"2010-12-28","KKGI"
676.914306640625,724.92236328125,590.499694824219,676.914306640625,93255086,"2010-12-29","KKGI"
710.519958496094,724.92236328125,662.511840820312,710.519958496094,35327367,"2010-12-30","KKGI"
734.523986816406,758.528076171875,710.519958496094,734.523986816406,29213816,"2011-01-03","KKGI"
744.125610351562,763.328857421875,729.723205566406,744.125610351562,16926829,"2011-01-04","KKGI"
724.92236328125,744.125610351562,715.320739746094,724.92236328125,25907083,"2011-01-05","KKGI"
715.320739746094,729.723205566406,710.519958496094,715.320739746094,2387617,"2011-01-06","KKGI"
715.320739746094,729.723205566406,700.918334960938,715.320739746094,13713830,"2011-01-07","KKGI"
686.515930175781,715.320739746094,686.515930175781,686.515930175781,8701655,"2011-01-10","KKGI"
672.113464355469,720.12158203125,672.113464355469,672.113464355469,10401889,"2011-01-11","KKGI"
715.320739746094,720.12158203125,691.316711425781,715.320739746094,10555509,"2011-01-12","KKGI"
720.12158203125,729.723205566406,700.918334960938,720.12158203125,9969670,"2011-01-13","KKGI"
715.320739746094,715.320739746094,700.918334960938,715.320739746094,8003856,"2011-01-14","KKGI"
700.918334960938,715.320739746094,696.117553710938,700.918334960938,6183851,"2011-01-17","KKGI"
710.519958496094,720.12158203125,696.117553710938,710.519958496094,13127991,"2011-01-18","KKGI"
758.528076171875,782.532104492188,710.519958496094,758.528076171875,19397766,"2011-01-19","KKGI"
720.12158203125,763.328857421875,715.320739746094,720.12158203125,13281611,"2011-01-20","KKGI"
700.918334960938,720.12158203125,686.515930175781,700.918334960938,4684104,"2011-01-21","KKGI"
700.918334960938,729.723205566406,681.715087890625,700.918334960938,6845198,"2011-01-24","KKGI"
705.719177246094,715.320739746094,696.117553710938,705.719177246094,12357288,"2011-01-25","KKGI"
686.515930175781,705.719177246094,686.515930175781,686.515930175781,13164443,"2011-01-26","KKGI"
686.515930175781,710.519958496094,686.515930175781,686.515930175781,7162852,"2011-01-27","KKGI"
681.715087890625,691.316711425781,672.113464355469,681.715087890625,7410207,"2011-01-28","KKGI"
643.30859375,676.914306640625,638.5078125,643.30859375,3965476,"2011-01-31","KKGI"
672.113464355469,672.113464355469,624.105346679688,672.113464355469,10058197,"2011-02-01","KKGI"
672.113464355469,691.316711425781,657.711059570312,672.113464355469,2101207,"2011-02-02","KKGI"
676.914306640625,681.715087890625,652.910217285156,676.914306640625,1478916,"2011-02-04","KKGI"
676.914306640625,691.316711425781,667.312683105469,676.914306640625,4165963,"2011-02-07","KKGI"
672.113464355469,686.515930175781,667.312683105469,672.113464355469,3978494,"2011-02-08","KKGI"
662.511840820312,672.113464355469,648.109436035156,662.511840820312,794136,"2011-02-09","KKGI"
643.30859375,652.910217285156,633.706970214844,643.30859375,1705441,"2011-02-10","KKGI"
643.30859375,648.109436035156,628.906188964844,643.30859375,3686877,"2011-02-11","KKGI"
657.711059570312,672.113464355469,648.109436035156,657.711059570312,5959931,"2011-02-14","KKGI"
657.711059570312,657.711059570312,652.910217285156,657.711059570312,6061476,"2011-02-16","KKGI"
662.511840820312,667.312683105469,662.511840820312,662.511840820312,5467826,"2011-02-17","KKGI"
662.511840820312,672.113464355469,662.511840820312,662.511840820312,9813447,"2011-02-18","KKGI"
657.711059570312,667.312683105469,657.711059570312,657.711059570312,6118758,"2011-02-21","KKGI"
648.109436035156,652.910217285156,643.30859375,648.109436035156,5928686,"2011-02-22","KKGI"
633.706970214844,657.711059570312,633.706970214844,633.706970214844,7470092,"2011-02-23","KKGI"
643.30859375,652.910217285156,633.706970214844,643.30859375,2330335,"2011-02-24","KKGI"
648.109436035156,652.910217285156,643.30859375,648.109436035156,10058197,"2011-02-25","KKGI"
633.706970214844,643.30859375,633.706970214844,633.706970214844,2853684,"2011-02-28","KKGI"
633.706970214844,648.109436035156,633.706970214844,633.706970214844,8964632,"2011-03-01","KKGI"
633.706970214844,633.706970214844,628.906188964844,633.706970214844,5454808,"2011-03-02","KKGI"
648.109436035156,648.109436035156,633.706970214844,648.109436035156,4634634,"2011-03-03","KKGI"
662.511840820312,667.312683105469,652.910217285156,662.511840820312,2101207,"2011-03-04","KKGI"
672.113464355469,676.914306640625,657.711059570312,672.113464355469,2877118,"2011-03-07","KKGI"
710.519958496094,715.320739746094,672.113464355469,710.519958496094,11583981,"2011-03-08","KKGI"
724.92236328125,734.523986816406,715.320739746094,724.92236328125,6975384,"2011-03-09","KKGI"
724.92236328125,729.723205566406,715.320739746094,724.92236328125,7873670,"2011-03-10","KKGI"
700.918334960938,720.12158203125,696.117553710938,700.918334960938,5717784,"2011-03-11","KKGI"
715.320739746094,724.92236328125,691.316711425781,715.320739746094,5439185,"2011-03-14","KKGI"
696.117553710938,705.719177246094,691.316711425781,696.117553710938,4777839,"2011-03-15","KKGI"
691.316711425781,700.918334960938,691.316711425781,691.316711425781,1632536,"2011-03-16","KKGI"
691.316711425781,691.316711425781,681.715087890625,691.316711425781,135393,"2011-03-17","KKGI"
691.316711425781,700.918334960938,681.715087890625,691.316711425781,2905759,"2011-03-18","KKGI"
686.515930175781,696.117553710938,681.715087890625,686.515930175781,3017719,"2011-03-21","KKGI"
691.316711425781,691.316711425781,681.715087890625,691.316711425781,3348392,"2011-03-22","KKGI"
691.316711425781,691.316711425781,691.316711425781,691.316711425781,0,"2011-03-23","KKGI"
705.719177246094,715.320739746094,705.719177246094,705.719177246094,3330166,"2011-03-24","KKGI"
705.719177246094,715.320739746094,700.918334960938,705.719177246094,7365943,"2011-03-25","KKGI"
700.918334960938,710.519958496094,696.117553710938,700.918334960938,2952626,"2011-03-28","KKGI"
700.918334960938,710.519958496094,696.117553710938,700.918334960938,3470768,"2011-03-29","KKGI"
739.324829101562,739.324829101562,705.719177246094,739.324829101562,8868294,"2011-03-30","KKGI"
739.324829101562,744.125610351562,729.723205566406,739.324829101562,6009401,"2011-03-31","KKGI"
753.727233886719,768.129699707031,739.324829101562,753.727233886719,12487474,"2011-04-01","KKGI"
787.332946777344,796.9345703125,758.528076171875,787.332946777344,14968826,"2011-04-04","KKGI"
787.332946777344,801.7353515625,782.532104492188,787.332946777344,10164950,"2011-04-05","KKGI"
849.743469238281,849.743469238281,796.9345703125,849.743469238281,19361313,"2011-04-06","KKGI"
840.141845703125,849.743469238281,811.336975097656,840.141845703125,2137659,"2011-04-07","KKGI"
835.341003417969,844.942626953125,825.739440917969,835.341003417969,2504785,"2011-04-08","KKGI"
825.739440917969,840.141845703125,825.739440917969,825.739440917969,7949178,"2011-04-11","KKGI"
830.540222167969,835.341003417969,816.137817382812,830.540222167969,2973456,"2011-04-12","KKGI"
840.141845703125,844.942626953125,830.540222167969,840.141845703125,2036114,"2011-04-13","KKGI"
840.141845703125,849.743469238281,835.341003417969,840.141845703125,6170832,"2011-04-14","KKGI"
844.942626953125,849.743469238281,840.141845703125,844.942626953125,3616576,"2011-04-15","KKGI"
859.345092773438,873.747497558594,854.544250488281,859.345092773438,3882156,"2011-04-18","KKGI"
859.345092773438,868.946716308594,844.942626953125,859.345092773438,5918271,"2011-04-19","KKGI"
907.353210449219,907.353210449219,854.544250488281,907.353210449219,12201064,"2011-04-20","KKGI"
955.361267089844,955.361267089844,916.954833984375,955.361267089844,13388364,"2011-04-21","KKGI"
950.560485839844,960.162109375,936.158081054688,950.560485839844,3429108,"2011-04-25","KKGI"
931.357238769531,940.958862304688,926.556457519531,931.357238769531,3567105,"2011-04-26","KKGI"
936.158081054688,940.958862304688,936.158081054688,936.158081054688,768099,"2011-04-27","KKGI"
945.759643554688,945.759643554688,936.158081054688,945.759643554688,887870,"2011-04-28","KKGI"
940.958862304688,945.759643554688,940.958862304688,940.958862304688,1861664,"2011-04-29","KKGI"
1008.17022705078,1008.17022705078,940.958862304688,1008.17022705078,11003350,"2011-05-02","KKGI"
988.966979980469,1017.77185058594,988.966979980469,988.966979980469,5423563,"2011-05-03","KKGI"
1008.17022705078,1008.17022705078,969.763732910156,1008.17022705078,5457411,"2011-05-04","KKGI"
1017.77185058594,1027.37341308594,988.966979980469,1017.77185058594,9459340,"2011-05-05","KKGI"
1017.77185058594,1046.57666015625,998.568603515625,1017.77185058594,9240627,"2011-05-06","KKGI"
1056.17834472656,1056.17834472656,1017.77185058594,1056.17834472656,6701993,"2011-05-09","KKGI"
1056.17834472656,1065.77990722656,1027.37341308594,1056.17834472656,7569034,"2011-05-10","KKGI"
1036.97509765625,1065.77990722656,1027.37341308594,1036.97509765625,4064417,"2011-05-11","KKGI"
1027.37341308594,1036.97509765625,1017.77185058594,1027.37341308594,2218375,"2011-05-12","KKGI"
979.365356445312,1027.37341308594,979.365356445312,979.365356445312,1632536,"2011-05-13","KKGI"
988.966979980469,1017.77185058594,969.763732910156,988.966979980469,1249788,"2011-05-16","KKGI"
1008.17022705078,1017.77185058594,998.568603515625,1008.17022705078,1090961,"2011-05-18","KKGI"
988.966979980469,1008.17022705078,988.966979980469,988.966979980469,1648159,"2011-05-19","KKGI"
998.568603515625,1008.17022705078,998.568603515625,998.568603515625,505123,"2011-05-20","KKGI"
945.759643554688,998.568603515625,940.958862304688,945.759643554688,4082643,"2011-05-23","KKGI"
960.162109375,979.365356445312,945.759643554688,960.162109375,1327900,"2011-05-24","KKGI"
960.162109375,969.763732910156,955.361267089844,960.162109375,1028472,"2011-05-25","KKGI"
979.365356445312,1027.37341308594,969.763732910156,979.365356445312,4119096,"2011-05-26","KKGI"
988.966979980469,998.568603515625,969.763732910156,988.966979980469,1135224,"2011-05-27","KKGI"
979.365356445312,988.966979980469,960.162109375,979.365356445312,1343523,"2011-05-30","KKGI"
969.763732910156,979.365356445312,969.763732910156,969.763732910156,130186,"2011-05-31","KKGI"
979.365356445312,998.568603515625,969.763732910156,979.365356445312,1262807,"2011-06-01","KKGI"
969.763732910156,969.763732910156,960.162109375,969.763732910156,1307070,"2011-06-03","KKGI"
979.365356445312,988.966979980469,960.162109375,979.365356445312,986812,"2011-06-06","KKGI"
1008.17022705078,1008.17022705078,979.365356445312,1008.17022705078,1093565,"2011-06-07","KKGI"
988.966979980469,1027.37341308594,979.365356445312,988.966979980469,6116154,"2011-06-08","KKGI"
998.568603515625,1008.17022705078,979.365356445312,998.568603515625,346295,"2011-06-09","KKGI"
979.365356445312,1017.77185058594,969.763732910156,979.365356445312,994623,"2011-06-10","KKGI"
950.560485839844,969.763732910156,926.556457519531,950.560485839844,2465729,"2011-06-13","KKGI"
950.560485839844,960.162109375,950.560485839844,950.560485839844,460859,"2011-06-14","KKGI"
950.560485839844,960.162109375,945.759643554688,950.560485839844,640516,"2011-06-15","KKGI"
921.755615234375,945.759643554688,902.552368164062,921.755615234375,3567105,"2011-06-16","KKGI"
907.353210449219,940.958862304688,883.34912109375,907.353210449219,3509823,"2011-06-17","KKGI"
892.950744628906,921.755615234375,883.34912109375,892.950744628906,1616914,"2011-06-20","KKGI"
921.755615234375,921.755615234375,883.34912109375,921.755615234375,2280864,"2011-06-21","KKGI"
940.958862304688,940.958862304688,931.357238769531,940.958862304688,1429446,"2011-06-22","KKGI"
926.556457519531,950.560485839844,926.556457519531,926.556457519531,4103473,"2011-06-23","KKGI"
945.759643554688,950.560485839844,926.556457519531,945.759643554688,773306,"2011-06-24","KKGI"
940.958862304688,950.560485839844,940.958862304688,940.958862304688,1106583,"2011-06-27","KKGI"
936.158081054688,945.759643554688,931.357238769531,936.158081054688,296824,"2011-06-28","KKGI"
960.162109375,960.162109375,940.958862304688,960.162109375,302032,"2011-06-30","KKGI"
979.365356445312,988.966979980469,969.763732910156,979.365356445312,1161262,"2011-07-01","KKGI"
979.365356445312,979.365356445312,979.365356445312,979.365356445312,0,"2011-07-04","KKGI"
998.568603515625,1017.77185058594,979.365356445312,998.568603515625,3900383,"2011-07-05","KKGI"
1017.77185058594,1017.77185058594,998.568603515625,1017.77185058594,1195110,"2011-07-06","KKGI"
1036.97509765625,1065.77990722656,1008.17022705078,1036.97509765625,3655632,"2011-07-07","KKGI"
1027.37341308594,1056.17834472656,1027.37341308594,1027.37341308594,1070131,"2011-07-08","KKGI"
1065.77990722656,1113.7880859375,1017.77185058594,1065.77990722656,14096577,"2011-07-11","KKGI"
1027.37341308594,1056.17834472656,1008.17022705078,1027.37341308594,3116661,"2011-07-12","KKGI"
1056.17834472656,1065.77990722656,1027.37341308594,1056.17834472656,1981436,"2011-07-13","KKGI"
1065.77990722656,1065.77990722656,1027.37341308594,1065.77990722656,2215771,"2011-07-14","KKGI"
1084.98315429688,1094.58483886719,1056.17834472656,1084.98315429688,8204343,"2011-07-15","KKGI"
1075.38159179688,1094.58483886719,1075.38159179688,1075.38159179688,9079196,"2011-07-18","KKGI"
1094.58483886719,1123.3896484375,1075.38159179688,1094.58483886719,11956314,"2011-07-19","KKGI"
1113.7880859375,1132.99133300781,1094.58483886719,1113.7880859375,4543503,"2011-07-20","KKGI"
1200.20263671875,1219.40588378906,1113.7880859375,1200.20263671875,11021576,"2011-07-21","KKGI"
1219.40588378906,1229.00744628906,1200.20263671875,1219.40588378906,5113719,"2011-07-22","KKGI"
1200.20263671875,1219.40588378906,1190.60095214844,1200.20263671875,2861495,"2011-07-25","KKGI"
1238.60913085938,1257.81237792969,1200.20263671875,1238.60913085938,2546445,"2011-07-26","KKGI"
1334.62536621094,1353.82861328125,1248.21069335938,1334.62536621094,6983195,"2011-07-27","KKGI"
1344.22692871094,1382.63342285156,1315.42211914062,1344.22692871094,4072229,"2011-07-28","KKGI"
1325.02368164062,1373.03186035156,1296.21887207031,1325.02368164062,3621784,"2011-07-29","KKGI"
1315.42211914062,1344.22692871094,1296.21887207031,1315.42211914062,1288844,"2011-08-01","KKGI"
1286.6171875,1315.42211914062,1277.015625,1286.6171875,994623,"2011-08-02","KKGI"
1277.015625,1277.015625,1200.20263671875,1277.015625,2707876,"2011-08-03","KKGI"
1334.62536621094,1334.62536621094,1286.6171875,1334.62536621094,1952795,"2011-08-04","KKGI"
1286.6171875,1296.21887207031,1209.80419921875,1286.6171875,3850912,"2011-08-05","KKGI"
1267.41394042969,1267.41394042969,1132.99133300781,1267.41394042969,3483786,"2011-08-08","KKGI"
1190.60095214844,1248.21069335938,1132.99133300781,1190.60095214844,2132452,"2011-08-09","KKGI"
1238.60913085938,1277.015625,1229.00744628906,1238.60913085938,1551821,"2011-08-10","KKGI"
1248.21069335938,1257.81237792969,1219.40588378906,1248.21069335938,778514,"2011-08-11","KKGI"
1248.21069335938,1286.6171875,1229.00744628906,1248.21069335938,1512765,"2011-08-12","KKGI"
1257.81237792969,1257.81237792969,1219.40588378906,1257.81237792969,1872079,"2011-08-15","KKGI"
1257.81237792969,1267.41394042969,1248.21069335938,1257.81237792969,1429446,"2011-08-16","KKGI"
1286.6171875,1286.6171875,1229.00744628906,1286.6171875,752477,"2011-08-18","KKGI"
1238.60913085938,1248.21069335938,1209.80419921875,1238.60913085938,1361749,"2011-08-19","KKGI"
1248.21069335938,1248.21069335938,1219.40588378906,1248.21069335938,190072,"2011-08-22","KKGI"
1257.81237792969,1257.81237792969,1238.60913085938,1257.81237792969,374936,"2011-08-23","KKGI"
1248.21069335938,1257.81237792969,1229.00744628906,1248.21069335938,502519,"2011-08-24","KKGI"
1248.21069335938,1286.6171875,1238.60913085938,1248.21069335938,400973,"2011-08-25","KKGI"
1219.40588378906,1248.21069335938,1200.20263671875,1219.40588378906,762892,"2011-08-26","KKGI"
1209.80419921875,1219.40588378906,1209.80419921875,1209.80419921875,395766,"2011-09-05","KKGI"
1190.60095214844,1200.20263671875,1132.99133300781,1190.60095214844,369729,"2011-09-06","KKGI"
1190.60095214844,1219.40588378906,1180.99938964844,1190.60095214844,1520576,"2011-09-07","KKGI"
1161.79614257812,1219.40588378906,1161.79614257812,1161.79614257812,3262469,"2011-09-08","KKGI"
1171.39782714844,1190.60095214844,1161.79614257812,1171.39782714844,1400805,"2011-09-09","KKGI"
1190.60095214844,1190.60095214844,1142.59289550781,1190.60095214844,434822,"2011-09-12","KKGI"
1152.19458007812,1200.20263671875,1132.99133300781,1152.19458007812,2082981,"2011-09-13","KKGI"
1113.7880859375,1152.19458007812,1104.18640136719,1113.7880859375,1661177,"2011-09-14","KKGI"
1065.77990722656,1142.59289550781,1065.77990722656,1065.77990722656,5998987,"2011-09-15","KKGI"
1123.3896484375,1132.99133300781,1075.38159179688,1123.3896484375,721232,"2011-09-16","KKGI"
1104.18640136719,1123.3896484375,1094.58483886719,1104.18640136719,518141,"2011-09-19","KKGI"
1065.77990722656,1084.98315429688,1046.57666015625,1065.77990722656,710817,"2011-09-20","KKGI"
1036.97509765625,1075.38159179688,1036.97509765625,1036.97509765625,195279,"2011-09-21","KKGI"
945.759643554688,988.966979980469,945.759643554688,945.759643554688,4038380,"2011-09-22","KKGI"
955.361267089844,960.162109375,912.153991699219,955.361267089844,1213336,"2011-09-23","KKGI"
921.755615234375,969.763732910156,883.34912109375,921.755615234375,518141,"2011-09-26","KKGI"
931.357238769531,998.568603515625,921.755615234375,931.357238769531,538971,"2011-09-27","KKGI"
916.954833984375,945.759643554688,883.34912109375,916.954833984375,3856119,"2011-09-28","KKGI"
926.556457519531,936.158081054688,902.552368164062,926.556457519531,239542,"2011-09-29","KKGI"
907.353210449219,940.958862304688,902.552368164062,907.353210449219,361918,"2011-09-30","KKGI"
883.34912109375,883.34912109375,844.942626953125,883.34912109375,273391,"2011-10-03","KKGI"
873.747497558594,873.747497558594,873.747497558594,873.747497558594,65093,"2011-10-04","KKGI"
873.747497558594,883.34912109375,840.141845703125,873.747497558594,101545,"2011-10-05","KKGI"
916.954833984375,921.755615234375,878.54833984375,916.954833984375,174449,"2011-10-06","KKGI"
864.145874023438,921.755615234375,864.145874023438,864.145874023438,80715,"2011-10-07","KKGI"
902.552368164062,902.552368164062,868.946716308594,902.552368164062,1075339,"2011-10-10","KKGI"
940.958862304688,960.162109375,907.353210449219,940.958862304688,1705441,"2011-10-11","KKGI"
1017.77185058594,1017.77185058594,931.357238769531,1017.77185058594,2744328,"2011-10-12","KKGI"
1036.97509765625,1075.38159179688,988.966979980469,1036.97509765625,1908531,"2011-10-13","KKGI"
1008.17022705078,1027.37341308594,1008.17022705078,1008.17022705078,736854,"2011-10-14","KKGI"
1056.17834472656,1056.17834472656,998.568603515625,1056.17834472656,703006,"2011-10-17","KKGI"
960.162109375,1017.77185058594,950.560485839844,960.162109375,1333108,"2011-10-18","KKGI"
998.568603515625,1036.97509765625,979.365356445312,998.568603515625,520745,"2011-10-19","KKGI"
979.365356445312,988.966979980469,969.763732910156,979.365356445312,249957,"2011-10-20","KKGI"
979.365356445312,979.365356445312,969.763732910156,979.365356445312,20829,"2011-10-21","KKGI"
998.568603515625,1017.77185058594,988.966979980469,998.568603515625,466067,"2011-10-24","KKGI"
1017.77185058594,1017.77185058594,1008.17022705078,1017.77185058594,192675,"2011-10-25","KKGI"
1027.37341308594,1027.37341308594,988.966979980469,1027.37341308594,39055,"2011-10-26","KKGI"
1056.17834472656,1065.77990722656,1027.37341308594,1056.17834472656,939945,"2011-10-27","KKGI"
1075.38159179688,1075.38159179688,1056.17834472656,1075.38159179688,507726,"2011-10-28","KKGI"
1027.37341308594,1075.38159179688,1027.37341308594,1027.37341308594,184864,"2011-10-31","KKGI"
1008.17022705078,1046.57666015625,1008.17022705078,1008.17022705078,1598688,"2011-11-01","KKGI"
1008.17022705078,1008.17022705078,979.365356445312,1008.17022705078,614479,"2011-11-02","KKGI"
988.966979980469,1008.17022705078,979.365356445312,988.966979980469,164034,"2011-11-03","KKGI"
1017.77185058594,1017.77185058594,1008.17022705078,1017.77185058594,676969,"2011-11-04","KKGI"
1056.17834472656,1094.58483886719,1017.77185058594,1056.17834472656,1413823,"2011-11-07","KKGI"
1104.18640136719,1123.3896484375,1056.17834472656,1104.18640136719,1739289,"2011-11-08","KKGI"
1104.18640136719,1152.19458007812,1084.98315429688,1104.18640136719,2252223,"2011-11-09","KKGI"
1036.97509765625,1084.98315429688,969.763732910156,1036.97509765625,1619518,"2011-11-10","KKGI"
1036.97509765625,1046.57666015625,1036.97509765625,1036.97509765625,302032,"2011-11-11","KKGI"
1056.17834472656,1094.58483886719,1056.17834472656,1056.17834472656,229127,"2011-11-14","KKGI"
1017.77185058594,1036.97509765625,1017.77185058594,1017.77185058594,460859,"2011-11-15","KKGI"
1056.17834472656,1056.17834472656,1017.77185058594,1056.17834472656,247354,"2011-11-16","KKGI"
1056.17834472656,1065.77990722656,1046.57666015625,1056.17834472656,413992,"2011-11-17","KKGI"
1075.38159179688,1075.38159179688,1046.57666015625,1075.38159179688,976397,"2011-11-18","KKGI"
1046.57666015625,1075.38159179688,1046.57666015625,1046.57666015625,312447,"2011-11-21","KKGI"
1065.77990722656,1075.38159179688,1046.57666015625,1065.77990722656,1674196,"2011-11-22","KKGI"
1036.97509765625,1056.17834472656,1027.37341308594,1036.97509765625,778514,"2011-11-23","KKGI"
1056.17834472656,1056.17834472656,1046.57666015625,1056.17834472656,1025868,"2011-11-24","KKGI"
1056.17834472656,1065.77990722656,1046.57666015625,1056.17834472656,273391,"2011-11-25","KKGI"
1084.98315429688,1094.58483886719,1065.77990722656,1084.98315429688,593649,"2011-11-28","KKGI"
1113.7880859375,1132.99133300781,1084.98315429688,1113.7880859375,1835627,"2011-11-29","KKGI"
1229.00744628906,1229.00744628906,1113.7880859375,1229.00744628906,20858456,"2011-11-30","KKGI"
1229.00744628906,1229.00744628906,1229.00744628906,1229.00744628906,0,"2011-12-01","KKGI"
1152.19458007812,1200.20263671875,1152.19458007812,1152.19458007812,1710648,"2011-12-02","KKGI"
1180.99938964844,1180.99938964844,1152.19458007812,1180.99938964844,338484,"2011-12-05","KKGI"
1142.59289550781,1161.79614257812,1132.99133300781,1142.59289550781,1343523,"2011-12-06","KKGI"
1152.19458007812,1161.79614257812,1142.59289550781,1152.19458007812,203090,"2011-12-07","KKGI"
1152.19458007812,1152.19458007812,1132.99133300781,1152.19458007812,2241808,"2011-12-08","KKGI"
1161.79614257812,1161.79614257812,1132.99133300781,1161.79614257812,85922,"2011-12-09","KKGI"
1152.19458007812,1180.99938964844,1152.19458007812,1152.19458007812,598857,"2011-12-12","KKGI"
1142.59289550781,1152.19458007812,1132.99133300781,1142.59289550781,338484,"2011-12-13","KKGI"
1161.79614257812,1161.79614257812,1132.99133300781,1161.79614257812,1775741,"2011-12-14","KKGI"
1171.39782714844,1171.39782714844,1132.99133300781,1171.39782714844,2624556,"2011-12-15","KKGI"
1209.80419921875,1209.80419921875,1171.39782714844,1209.80419921875,1931965,"2011-12-16","KKGI"
1248.21069335938,1248.21069335938,1209.80419921875,1248.21069335938,1635140,"2011-12-19","KKGI"
1209.80419921875,1248.21069335938,1209.80419921875,1209.80419921875,814966,"2011-12-20","KKGI"
1200.20263671875,1229.00744628906,1190.60095214844,1200.20263671875,1023264,"2011-12-21","KKGI"
1200.20263671875,1209.80419921875,1190.60095214844,1200.20263671875,2278261,"2011-12-22","KKGI"
1209.80419921875,1209.80419921875,1200.20263671875,1209.80419921875,1038887,"2011-12-23","KKGI"
1190.60095214844,1209.80419921875,1180.99938964844,1190.60095214844,229127,"2011-12-27","KKGI"
1200.20263671875,1200.20263671875,1190.60095214844,1200.20263671875,229127,"2011-12-28","KKGI"
1219.40588378906,1238.60913085938,1200.20263671875,1219.40588378906,473878,"2011-12-29","KKGI"
1238.60913085938,1238.60913085938,1219.40588378906,1238.60913085938,752477,"2011-12-30","KKGI"
1248.21069335938,1267.41394042969,1238.60913085938,1248.21069335938,348899,"2012-01-02","KKGI"
1248.21069335938,1267.41394042969,1248.21069335938,1248.21069335938,1184695,"2012-01-03","KKGI"
1248.21069335938,1267.41394042969,1248.21069335938,1248.21069335938,1114395,"2012-01-04","KKGI"
1257.81237792969,1257.81237792969,1238.60913085938,1257.81237792969,1965813,"2012-01-05","KKGI"
1267.41394042969,1286.6171875,1248.21069335938,1267.41394042969,3889968,"2012-01-06","KKGI"
1286.6171875,1286.6171875,1267.41394042969,1286.6171875,817570,"2012-01-09","KKGI"
1305.82043457031,1305.82043457031,1277.015625,1305.82043457031,796740,"2012-01-10","KKGI"
1277.015625,1315.42211914062,1248.21069335938,1277.015625,1583066,"2012-01-11","KKGI"
1305.82043457031,1315.42211914062,1286.6171875,1305.82043457031,1632536,"2012-01-12","KKGI"
1296.21887207031,1325.02368164062,1296.21887207031,1296.21887207031,15,"2012-01-13","KKGI"
1305.82043457031,1325.02368164062,1277.015625,1305.82043457031,762892,"2012-01-16","KKGI"
1325.02368164062,1325.02368164062,1296.21887207031,1325.02368164062,760288,"2012-01-17","KKGI"
1296.21887207031,1325.02368164062,1286.6171875,1296.21887207031,315050,"2012-01-18","KKGI"
1286.6171875,1325.02368164062,1286.6171875,1286.6171875,817570,"2012-01-19","KKGI"
1267.41394042969,1315.42211914062,1229.00744628906,1267.41394042969,1374767,"2012-01-20","KKGI"
1305.82043457031,1305.82043457031,1286.6171875,1305.82043457031,2106415,"2012-01-24","KKGI"
1286.6171875,1305.82043457031,1286.6171875,1286.6171875,247354,"2012-01-25","KKGI"
1325.02368164062,1325.02368164062,1286.6171875,1325.02368164062,398370,"2012-01-26","KKGI"
1344.22692871094,1344.22692871094,1325.02368164062,1344.22692871094,1796571,"2012-01-27","KKGI"
1334.62536621094,1344.22692871094,1315.42211914062,1334.62536621094,775910,"2012-01-30","KKGI"
1334.62536621094,1344.22692871094,1325.02368164062,1334.62536621094,1085754,"2012-01-31","KKGI"
1344.22692871094,1344.22692871094,1325.02368164062,1344.22692871094,1359145,"2012-02-01","KKGI"
1353.82861328125,1353.82861328125,1334.62536621094,1353.82861328125,3041153,"2012-02-02","KKGI"
1344.22692871094,1363.43017578125,1325.02368164062,1344.22692871094,1679403,"2012-02-03","KKGI"
1325.02368164062,1344.22692871094,1315.42211914062,1325.02368164062,986812,"2012-02-06","KKGI"
1325.02368164062,1325.02368164062,1248.21069335938,1325.02368164062,1741893,"2012-02-07","KKGI"
1353.82861328125,1353.82861328125,1325.02368164062,1353.82861328125,6629088,"2012-02-08","KKGI"
1440.2431640625,1440.2431640625,1353.82861328125,1440.2431640625,8868294,"2012-02-09","KKGI"
1440.2431640625,1469.04797363281,1411.43835449219,1440.2431640625,4814291,"2012-02-10","KKGI"
1478.64965820312,1497.85290527344,1440.2431640625,1478.64965820312,13135802,"2012-02-13","KKGI"
1488.25122070312,1497.85290527344,1469.04797363281,1488.25122070312,7954385,"2012-02-14","KKGI"
1478.64965820312,1488.25122070312,1478.64965820312,1478.64965820312,1130017,"2012-02-15","KKGI"
1459.44641113281,1469.04797363281,1440.2431640625,1459.44641113281,2155885,"2012-02-16","KKGI"
1469.04797363281,1469.04797363281,1440.2431640625,1469.04797363281,3502012,"2012-02-17","KKGI"
1497.85290527344,1497.85290527344,1469.04797363281,1497.85290527344,1057113,"2012-02-20","KKGI"
1517.05615234375,1517.05615234375,1488.25122070312,1517.05615234375,799344,"2012-02-21","KKGI"
1536.25939941406,1565.06420898438,1507.45446777344,1536.25939941406,3317148,"2012-02-22","KKGI"
1536.25939941406,1545.86096191406,1517.05615234375,1536.25939941406,2101207,"2012-02-23","KKGI"
1536.25939941406,1555.46264648438,1517.05615234375,1536.25939941406,2228790,"2012-02-24","KKGI"
1517.05615234375,1545.86096191406,1488.25122070312,1517.05615234375,624894,"2012-02-27","KKGI"
1526.65771484375,1536.25939941406,1517.05615234375,1526.65771484375,1471105,"2012-02-28","KKGI"
1565.06420898438,1565.06420898438,1536.25939941406,1565.06420898438,747269,"2012-02-29","KKGI"
1584.26745605469,1584.26745605469,1545.86096191406,1584.26745605469,820174,"2012-03-01","KKGI"
1603.470703125,1632.27563476562,1593.869140625,1603.470703125,1447672,"2012-03-02","KKGI"
1593.869140625,1603.470703125,1565.06420898438,1593.869140625,869644,"2012-03-05","KKGI"
1603.470703125,1603.470703125,1584.26745605469,1603.470703125,226524,"2012-03-06","KKGI"
1603.470703125,1613.07238769531,1574.66589355469,1603.470703125,1629933,"2012-03-07","KKGI"
1603.470703125,1613.07238769531,1593.869140625,1603.470703125,843607,"2012-03-08","KKGI"
1603.470703125,1613.07238769531,1574.66589355469,1603.470703125,10,"2012-03-09","KKGI"
1584.26745605469,1613.07238769531,1574.66589355469,1584.26745605469,1395597,"2012-03-12","KKGI"
1593.869140625,1593.869140625,1574.66589355469,1593.869140625,325465,"2012-03-13","KKGI"
1632.27563476562,1632.27563476562,1565.06420898438,1632.27563476562,5303791,"2012-03-14","KKGI"
1574.66589355469,1632.27563476562,1526.65771484375,1574.66589355469,10042575,"2012-03-15","KKGI"
1421.03991699219,1565.06420898438,1401.83666992188,1421.03991699219,36900019,"2012-03-16","KKGI"
1344.22692871094,1440.2431640625,1344.22692871094,1344.22692871094,6816557,"2012-03-19","KKGI"
1401.83666992188,1449.8447265625,1353.82861328125,1401.83666992188,39068923,"2012-03-20","KKGI"
1363.43017578125,1421.03991699219,1353.82861328125,1363.43017578125,6264567,"2012-03-21","KKGI"
1363.43017578125,1401.83666992188,1353.82861328125,1363.43017578125,3296318,"2012-03-22","KKGI"
1286.6171875,1373.03186035156,1286.6171875,1286.6171875,24284961,"2012-03-26","KKGI"
1344.22692871094,1392.23510742188,1286.6171875,1344.22692871094,36189201,"2012-03-27","KKGI"
1344.22692871094,1373.03186035156,1344.22692871094,1344.22692871094,6043250,"2012-03-28","KKGI"
1363.43017578125,1392.23510742188,1334.62536621094,1363.43017578125,14716265,"2012-03-29","KKGI"
1353.82861328125,1392.23510742188,1353.82861328125,1353.82861328125,6480676,"2012-03-30","KKGI"
1382.63342285156,1411.43835449219,1353.82861328125,1382.63342285156,17762625,"2012-04-02","KKGI"
1382.63342285156,1382.63342285156,1382.63342285156,1382.63342285156,0,"2012-04-03","KKGI"
1344.22692871094,1411.43835449219,1344.22692871094,1344.22692871094,6444224,"2012-04-04","KKGI"
1353.82861328125,1373.03186035156,1344.22692871094,1353.82861328125,3397863,"2012-04-05","KKGI"
1353.82861328125,1363.43017578125,1344.22692871094,1353.82861328125,684780,"2012-04-09","KKGI"
1315.42211914062,1363.43017578125,1315.42211914062,1315.42211914062,8480338,"2012-04-10","KKGI"
1334.62536621094,1344.22692871094,1305.82043457031,1334.62536621094,15356781,"2012-04-11","KKGI"
1325.02368164062,1353.82861328125,1315.42211914062,1325.02368164062,6951951,"2012-04-12","KKGI"
1277.015625,1344.22692871094,1267.41394042969,1277.015625,7188890,"2012-04-13","KKGI"
1257.81237792969,1286.6171875,1248.21069335938,1257.81237792969,2864099,"2012-04-16","KKGI"
1238.60913085938,1277.015625,1238.60913085938,1238.60913085938,4566937,"2012-04-17","KKGI"
1248.21069335938,1286.6171875,1229.00744628906,1248.21069335938,9586922,"2012-04-18","KKGI"
1257.81237792969,1267.41394042969,1229.00744628906,1257.81237792969,16400876,"2012-04-19","KKGI"
1257.81237792969,1257.81237792969,1248.21069335938,1257.81237792969,4652860,"2012-04-20","KKGI"
1238.60913085938,1267.41394042969,1219.40588378906,1238.60913085938,12354684,"2012-04-23","KKGI"
1238.60913085938,1248.21069335938,1219.40588378906,1238.60913085938,2523011,"2012-04-24","KKGI"
1229.00744628906,1248.21069335938,1219.40588378906,1229.00744628906,13659151,"2012-04-25","KKGI"
1200.20263671875,1248.21069335938,1190.60095214844,1200.20263671875,23214829,"2012-04-26","KKGI"
1200.20263671875,1209.80419921875,1142.59289550781,1200.20263671875,15356781,"2012-04-27","KKGI"
1180.99938964844,1209.80419921875,1180.99938964844,1180.99938964844,5569372,"2012-04-30","KKGI"
1152.19458007812,1200.20263671875,1152.19458007812,1152.19458007812,3309337,"2012-05-01","KKGI"
1152.19458007812,1200.20263671875,1152.19458007812,1152.19458007812,15,"2012-05-02","KKGI"
1190.60095214844,1219.40588378906,1123.3896484375,1190.60095214844,15580702,"2012-05-03","KKGI"
1190.60095214844,1209.80419921875,1171.39782714844,1190.60095214844,12365099,"2012-05-04","KKGI"
1161.79614257812,1171.39782714844,1152.19458007812,1161.79614257812,3965476,"2012-05-07","KKGI"
1180.99938964844,1190.60095214844,1161.79614257812,1180.99938964844,4486221,"2012-05-08","KKGI"
1132.99133300781,1180.99938964844,1123.3896484375,1132.99133300781,5144964,"2012-05-09","KKGI"
1209.80419921875,1219.40588378906,1132.99133300781,1209.80419921875,4686708,"2012-05-10","KKGI"
1152.19458007812,1209.80419921875,1152.19458007812,1152.19458007812,6897272,"2012-05-11","KKGI"
1123.3896484375,1180.99938964844,1113.7880859375,1123.3896484375,3949853,"2012-05-14","KKGI"
1075.38159179688,1123.3896484375,1065.77990722656,1075.38159179688,5613635,"2012-05-15","KKGI"
1017.77185058594,1113.7880859375,979.365356445312,1017.77185058594,6264567,"2012-05-16","KKGI"
1008.17022705078,1027.37341308594,998.568603515625,1008.17022705078,2377202,"2012-05-21","KKGI"
1027.37341308594,1046.57666015625,1017.77185058594,1027.37341308594,2046529,"2012-05-22","KKGI"
1008.17022705078,1027.37341308594,988.966979980469,1008.17022705078,4397694,"2012-05-23","KKGI"
988.966979980469,1008.17022705078,988.966979980469,988.966979980469,1739289,"2012-05-24","KKGI"
979.365356445312,1008.17022705078,969.763732910156,979.365356445312,2181923,"2012-05-25","KKGI"
912.153991699219,960.162109375,912.153991699219,912.153991699219,5111116,"2012-05-28","KKGI"
878.54833984375,912.153991699219,878.54833984375,878.54833984375,3103642,"2012-05-29","KKGI"
849.743469238281,878.54833984375,840.141845703125,849.743469238281,8446490,"2012-05-30","KKGI"
844.942626953125,849.743469238281,816.137817382812,844.942626953125,8384000,"2012-05-31","KKGI"
796.9345703125,835.341003417969,796.9345703125,796.9345703125,2567274,"2012-06-01","KKGI"
744.125610351562,758.528076171875,729.723205566406,744.125610351562,3462956,"2012-06-04","KKGI"
729.723205566406,763.328857421875,720.12158203125,729.723205566406,1864268,"2012-06-05","KKGI"
758.528076171875,787.332946777344,739.324829101562,758.528076171875,7540393,"2012-06-06","KKGI"
758.528076171875,782.532104492188,744.125610351562,758.528076171875,4176378,"2012-06-07","KKGI"
715.320739746094,758.528076171875,715.320739746094,715.320739746094,1075339,"2012-06-08","KKGI"
715.320739746094,739.324829101562,705.719177246094,715.320739746094,3002097,"2012-06-11","KKGI"
676.914306640625,715.320739746094,667.312683105469,676.914306640625,4905421,"2012-06-12","KKGI"
676.914306640625,705.719177246094,676.914306640625,676.914306640625,3650425,"2012-06-13","KKGI"
691.316711425781,720.12158203125,667.312683105469,691.316711425781,13349308,"2012-06-14","KKGI"
705.719177246094,705.719177246094,686.515930175781,705.719177246094,2101207,"2012-06-15","KKGI"
705.719177246094,739.324829101562,705.719177246094,705.719177246094,7493526,"2012-06-18","KKGI"
696.117553710938,710.519958496094,691.316711425781,696.117553710938,1419031,"2012-06-19","KKGI"
758.528076171875,782.532104492188,700.918334960938,758.528076171875,11667300,"2012-06-20","KKGI"
768.129699707031,782.532104492188,753.727233886719,768.129699707031,2947418,"2012-06-21","KKGI"
820.938598632812,825.739440917969,748.926452636719,820.938598632812,10826296,"2012-06-22","KKGI"
820.938598632812,840.141845703125,806.536193847656,816.137817382812,4668482,"2012-06-25","KKGI"
816.137817382812,830.540222167969,787.332946777344,820.938598632812,1767930,"2012-06-26","KKGI"
820.938598632812,830.540222167969,801.7353515625,816.137817382812,2564671,"2012-06-27","KKGI"
816.137817382812,840.141845703125,787.332946777344,792.133728027344,1288844,"2012-06-28","KKGI"
792.133728027344,816.137817382812,792.133728027344,806.536193847656,1663781,"2012-06-29","KKGI"
840.141845703125,844.942626953125,816.137817382812,840.141845703125,2275657,"2012-07-02","KKGI"
868.946716308594,878.54833984375,844.942626953125,868.946716308594,2067359,"2012-07-03","KKGI"
907.353210449219,936.158081054688,873.747497558594,907.353210449219,5189227,"2012-07-04","KKGI"
931.357238769531,969.763732910156,902.552368164062,931.357238769531,11844354,"2012-07-05","KKGI"
936.158081054688,950.560485839844,912.153991699219,936.158081054688,3634802,"2012-07-06","KKGI"
878.54833984375,926.556457519531,878.54833984375,878.54833984375,2457918,"2012-07-09","KKGI"
888.149963378906,902.552368164062,873.747497558594,888.149963378906,1093565,"2012-07-10","KKGI"
888.149963378906,897.751586914062,873.747497558594,888.149963378906,864437,"2012-07-11","KKGI"
840.141845703125,888.149963378906,840.141845703125,840.141845703125,2478748,"2012-07-12","KKGI"
820.938598632812,859.345092773438,820.938598632812,820.938598632812,2642782,"2012-07-13","KKGI"
787.332946777344,840.141845703125,787.332946777344,787.332946777344,2634971,"2012-07-16","KKGI"
782.532104492188,830.540222167969,768.129699707031,782.532104492188,14198123,"2012-07-17","KKGI"
782.532104492188,792.133728027344,777.731323242188,782.532104492188,4764820,"2012-07-18","KKGI"
801.7353515625,820.938598632812,792.133728027344,801.7353515625,8602714,"2012-07-19","KKGI"
806.536193847656,820.938598632812,801.7353515625,806.536193847656,5392318,"2012-07-20","KKGI"
758.528076171875,806.536193847656,753.727233886719,758.528076171875,3673858,"2012-07-23","KKGI"
729.723205566406,758.528076171875,729.723205566406,729.723205566406,2366787,"2012-07-24","KKGI"
710.519958496094,724.92236328125,705.719177246094,710.519958496094,3785819,"2012-07-25","KKGI"
691.316711425781,715.320739746094,681.715087890625,691.316711425781,3931627,"2012-07-26","KKGI"
705.719177246094,720.12158203125,696.117553710938,705.719177246094,6092721,"2012-07-27","KKGI"
681.715087890625,715.320739746094,681.715087890625,681.715087890625,2780780,"2012-07-30","KKGI"
662.511840820312,686.515930175781,652.910217285156,662.511840820312,7540393,"2012-07-31","KKGI"
643.30859375,662.511840820312,633.706970214844,643.30859375,5670917,"2012-08-01","KKGI"
643.30859375,667.312683105469,638.5078125,643.30859375,5131945,"2012-08-02","KKGI"
652.910217285156,652.910217285156,633.706970214844,652.910217285156,2122037,"2012-08-03","KKGI"
652.910217285156,667.312683105469,643.30859375,652.910217285156,2767761,"2012-08-06","KKGI"
643.30859375,662.511840820312,643.30859375,643.30859375,2132452,"2012-08-07","KKGI"
652.910217285156,662.511840820312,643.30859375,652.910217285156,5157983,"2012-08-08","KKGI"
648.109436035156,667.312683105469,648.109436035156,648.109436035156,3793630,"2012-08-09","KKGI"
657.711059570312,657.711059570312,648.109436035156,657.711059570312,3145302,"2012-08-10","KKGI"
648.109436035156,662.511840820312,643.30859375,648.109436035156,3447334,"2012-08-13","KKGI"
648.109436035156,648.109436035156,643.30859375,648.109436035156,580631,"2012-08-14","KKGI"
638.5078125,643.30859375,624.105346679688,638.5078125,2887533,"2012-08-15","KKGI"
619.304565429688,638.5078125,614.503723144531,619.304565429688,4965307,"2012-08-16","KKGI"
604.902099609375,628.906188964844,604.902099609375,604.902099609375,7457074,"2012-08-23","KKGI"
576.097290039062,614.503723144531,571.296447753906,576.097290039062,3863930,"2012-08-24","KKGI"
580.898071289062,614.503723144531,576.097290039062,580.898071289062,669157,"2012-08-27","KKGI"
576.097290039062,590.499694824219,571.296447753906,576.097290039062,2593312,"2012-08-28","KKGI"
528.089172363281,576.097290039062,513.686706542969,528.089172363281,7004025,"2012-08-29","KKGI"
528.089172363281,528.089172363281,504.085113525391,528.089172363281,3356204,"2012-08-30","KKGI"
547.292419433594,556.89404296875,513.686706542969,547.292419433594,3905590,"2012-08-31","KKGI"
561.69482421875,566.495666503906,532.889953613281,561.69482421875,2707876,"2012-09-03","KKGI"
580.898071289062,585.698913574219,566.495666503906,580.898071289062,12172423,"2012-09-04","KKGI"
580.898071289062,580.898071289062,571.296447753906,580.898071289062,6571806,"2012-09-05","KKGI"
576.097290039062,580.898071289062,566.495666503906,576.097290039062,4415920,"2012-09-06","KKGI"
590.499694824219,604.902099609375,571.296447753906,590.499694824219,10672676,"2012-09-07","KKGI"
590.499694824219,604.902099609375,585.698913574219,590.499694824219,10677884,"2012-09-10","KKGI"
561.69482421875,590.499694824219,561.69482421875,561.69482421875,2280864,"2012-09-11","KKGI"
566.495666503906,576.097290039062,552.093200683594,566.495666503906,2197545,"2012-09-12","KKGI"
552.093200683594,571.296447753906,547.292419433594,552.093200683594,3173943,"2012-09-13","KKGI"
590.499694824219,600.101318359375,566.495666503906,590.499694824219,13403986,"2012-09-14","KKGI"
600.101318359375,609.702941894531,590.499694824219,600.101318359375,13531569,"2012-09-17","KKGI"
595.300476074219,662.511840820312,595.300476074219,595.300476074219,59234789,"2012-09-18","KKGI"
604.902099609375,624.105346679688,595.300476074219,604.902099609375,26826199,"2012-09-19","KKGI"
585.698913574219,600.101318359375,580.898071289062,585.698913574219,6001590,"2012-09-20","KKGI"
580.898071289062,595.300476074219,580.898071289062,580.898071289062,7082137,"2012-09-21","KKGI"
566.495666503906,585.698913574219,561.69482421875,566.495666503906,10141516,"2012-09-24","KKGI"
556.89404296875,571.296447753906,542.491577148438,556.89404296875,10524264,"2012-09-25","KKGI"
552.093200683594,561.69482421875,547.292419433594,552.093200683594,3220810,"2012-09-26","KKGI"
552.093200683594,576.097290039062,552.093200683594,552.093200683594,4322186,"2012-09-27","KKGI"
571.296447753906,571.296447753906,552.093200683594,571.296447753906,5191831,"2012-09-28","KKGI"
561.69482421875,571.296447753906,542.491577148438,561.69482421875,10951275,"2012-10-01","KKGI"
556.89404296875,566.495666503906,556.89404296875,556.89404296875,4280527,"2012-10-02","KKGI"
552.093200683594,556.89404296875,547.292419433594,552.093200683594,5751632,"2012-10-03","KKGI"
552.093200683594,556.89404296875,547.292419433594,552.093200683594,2567274,"2012-10-04","KKGI"
552.093200683594,561.69482421875,552.093200683594,552.093200683594,5249113,"2012-10-05","KKGI"
532.889953613281,556.89404296875,532.889953613281,532.889953613281,5353262,"2012-10-08","KKGI"
542.491577148438,552.093200683594,532.889953613281,542.491577148438,3642614,"2012-10-09","KKGI"
532.889953613281,542.491577148438,528.089172363281,532.889953613281,3707707,"2012-10-10","KKGI"
513.686706542969,532.889953613281,513.686706542969,513.686706542969,6621277,"2012-10-11","KKGI"
528.089172363281,532.889953613281,518.487548828125,528.089172363281,4290942,"2012-10-12","KKGI"
513.686706542969,528.089172363281,513.686706542969,513.686706542969,4835121,"2012-10-15","KKGI"
518.487548828125,528.089172363281,513.686706542969,518.487548828125,4639841,"2012-10-16","KKGI"
518.487548828125,528.089172363281,518.487548828125,518.487548828125,2377202,"2012-10-17","KKGI"
518.487548828125,523.288330078125,513.686706542969,518.487548828125,3369222,"2012-10-18","KKGI"
523.288330078125,528.089172363281,518.487548828125,523.288330078125,5212661,"2012-10-19","KKGI"
537.690795898438,547.292419433594,518.487548828125,537.690795898438,7352925,"2012-10-22","KKGI"
556.89404296875,561.69482421875,537.690795898438,556.89404296875,11211648,"2012-10-23","KKGI"
566.495666503906,571.296447753906,547.292419433594,566.495666503906,17871982,"2012-10-24","KKGI"
556.89404296875,571.296447753906,552.093200683594,556.89404296875,7404999,"2012-10-25","KKGI"
580.898071289062,600.101318359375,556.89404296875,580.898071289062,17609005,"2012-10-29","KKGI"
571.296447753906,590.499694824219,566.495666503906,571.296447753906,4876780,"2012-10-30","KKGI"
547.292419433594,571.296447753906,542.491577148438,547.292419433594,6366112,"2012-10-31","KKGI"
547.292419433594,556.89404296875,542.491577148438,547.292419433594,2580293,"2012-11-01","KKGI"
552.093200683594,556.89404296875,547.292419433594,552.093200683594,1333108,"2012-11-02","KKGI"
523.288330078125,552.093200683594,518.487548828125,523.288330078125,6530147,"2012-11-05","KKGI"
537.690795898438,542.491577148438,518.487548828125,537.690795898438,1999662,"2012-11-06","KKGI"
542.491577148438,556.89404296875,532.889953613281,542.491577148438,2442295,"2012-11-07","KKGI"
528.089172363281,537.690795898438,523.288330078125,528.089172363281,515537,"2012-11-08","KKGI"
532.889953613281,537.690795898438,528.089172363281,532.889953613281,1721063,"2012-11-09","KKGI"
523.288330078125,528.089172363281,518.487548828125,523.288330078125,1611707,"2012-11-12","KKGI"
518.487548828125,542.491577148438,518.487548828125,518.487548828125,5561560,"2012-11-13","KKGI"
513.686706542969,528.089172363281,508.885925292969,513.686706542969,2085585,"2012-11-14","KKGI"
513.686706542969,513.686706542969,504.085113525391,513.686706542969,1661177,"2012-11-19","KKGI"
508.885925292969,518.487548828125,504.085113525391,508.885925292969,3705103,"2012-11-20","KKGI"
494.483489990234,499.284301757812,484.881866455078,494.483489990234,5243906,"2012-11-21","KKGI"
489.682678222656,494.483489990234,489.682678222656,489.682678222656,757684,"2012-11-22","KKGI"
489.682678222656,499.284301757812,484.881866455078,489.682678222656,1077942,"2012-11-23","KKGI"
470.479431152344,489.682678222656,465.678619384766,470.479431152344,5449600,"2012-11-26","KKGI"
456.076995849609,470.479431152344,456.076995849609,456.076995849609,2702668,"2012-11-27","KKGI"
432.072937011719,446.475372314453,422.471313476562,432.072937011719,4048795,"2012-11-28","KKGI"
432.072937011719,441.674560546875,427.272125244141,432.072937011719,3600954,"2012-11-29","KKGI"
422.471313476562,446.475372314453,422.471313476562,422.471313476562,2733913,"2012-11-30","KKGI"
412.869689941406,432.072937011719,412.869689941406,412.869689941406,4639841,"2012-12-03","KKGI"
422.471313476562,427.272125244141,412.869689941406,422.471313476562,1525784,"2012-12-04","KKGI"
456.076995849609,456.076995849609,412.869689941406,456.076995849609,4272716,"2012-12-05","KKGI"
451.276184082031,460.877807617188,441.674560546875,451.276184082031,1502350,"2012-12-06","KKGI"
441.674560546875,451.276184082031,441.674560546875,441.674560546875,2101207,"2012-12-07","KKGI"
432.072937011719,446.475372314453,432.072937011719,432.072937011719,2780780,"2012-12-10","KKGI"
446.475372314453,451.276184082031,432.072937011719,446.475372314453,2163697,"2012-12-11","KKGI"
470.479431152344,470.479431152344,446.475372314453,470.479431152344,11451191,"2012-12-12","KKGI"
470.479431152344,494.483489990234,465.678619384766,470.479431152344,20579858,"2012-12-13","KKGI"
460.877807617188,475.280242919922,456.076995849609,460.877807617188,7584656,"2012-12-14","KKGI"
456.076995849609,460.877807617188,451.276184082031,456.076995849609,8545432,"2012-12-17","KKGI"
432.072937011719,456.076995849609,432.072937011719,432.072937011719,5069456,"2012-12-18","KKGI"
417.670501708984,432.072937011719,412.869689941406,417.670501708984,6519732,"2012-12-19","KKGI"
422.471313476562,422.471313476562,408.068908691406,422.471313476562,2611538,"2012-12-20","KKGI"
422.471313476562,422.471313476562,408.068908691406,422.471313476562,12539549,"2012-12-21","KKGI"
441.674560546875,456.076995849609,412.869689941406,441.674560546875,15,"2012-12-26","KKGI"
460.877807617188,480.0810546875,446.475372314453,460.877807617188,19283202,"2012-12-27","KKGI"
475.280242919922,480.0810546875,460.877807617188,475.280242919922,12872826,"2012-12-28","KKGI"
494.483489990234,508.885925292969,470.479431152344,494.483489990234,20473105,"2013-01-02","KKGI"
518.487548828125,518.487548828125,494.483489990234,518.487548828125,22813855,"2013-01-03","KKGI"
508.885925292969,523.288330078125,499.284301757812,508.885925292969,15,"2013-01-04","KKGI"
513.686706542969,528.089172363281,513.686706542969,513.686706542969,6964969,"2013-01-07","KKGI"
528.089172363281,528.089172363281,513.686706542969,528.089172363281,7519563,"2013-01-08","KKGI"
513.686706542969,537.690795898438,499.284301757812,513.686706542969,2848477,"2013-01-09","KKGI"
489.682678222656,513.686706542969,489.682678222656,489.682678222656,2720894,"2013-01-10","KKGI"
499.284301757812,504.085113525391,494.483489990234,499.284301757812,2424069,"2013-01-11","KKGI"
499.284301757812,499.284301757812,489.682678222656,499.284301757812,809759,"2013-01-14","KKGI"
494.483489990234,499.284301757812,494.483489990234,494.483489990234,635309,"2013-01-15","KKGI"
484.881866455078,494.483489990234,484.881866455078,484.881866455078,382747,"2013-01-16","KKGI"
484.881866455078,489.682678222656,480.0810546875,484.881866455078,622290,"2013-01-17","KKGI"
499.284301757812,499.284301757812,484.881866455078,499.284301757812,325465,"2013-01-18","KKGI"
484.881866455078,508.885925292969,484.881866455078,484.881866455078,799344,"2013-01-21","KKGI"
484.881866455078,484.881866455078,484.881866455078,484.881866455078,0,"2013-01-22","KKGI"
484.881866455078,484.881866455078,480.0810546875,484.881866455078,460859,"2013-01-23","KKGI"
475.280242919922,489.682678222656,460.877807617188,475.280242919922,3507220,"2013-01-25","KKGI"
484.881866455078,484.881866455078,480.0810546875,484.881866455078,2051736,"2013-01-28","KKGI"
504.085113525391,504.085113525391,484.881866455078,504.085113525391,1544010,"2013-01-29","KKGI"
494.483489990234,508.885925292969,494.483489990234,494.483489990234,830588,"2013-01-30","KKGI"
518.487548828125,518.487548828125,494.483489990234,518.487548828125,4009739,"2013-01-31","KKGI"
508.885925292969,528.089172363281,508.885925292969,508.885925292969,2770365,"2013-02-01","KKGI"
542.491577148438,542.491577148438,508.885925292969,542.491577148438,6178644,"2013-02-04","KKGI"
528.089172363281,542.491577148438,523.288330078125,528.089172363281,3002097,"2013-02-05","KKGI"
556.89404296875,561.69482421875,518.487548828125,556.89404296875,3059379,"2013-02-06","KKGI"
547.292419433594,561.69482421875,542.491577148438,547.292419433594,3426504,"2013-02-07","KKGI"
542.491577148438,547.292419433594,532.889953613281,542.491577148438,1346126,"2013-02-08","KKGI"
537.690795898438,547.292419433594,528.089172363281,537.690795898438,1340919,"2013-02-11","KKGI"
537.690795898438,547.292419433594,532.889953613281,537.690795898438,937341,"2013-02-12","KKGI"
547.292419433594,547.292419433594,537.690795898438,547.292419433594,11081462,"2013-02-13","KKGI"
566.495666503906,571.296447753906,547.292419433594,566.495666503906,4913232,"2013-02-14","KKGI"
590.499694824219,595.300476074219,561.69482421875,590.499694824219,7365943,"2013-02-15","KKGI"
604.902099609375,614.503723144531,595.300476074219,604.902099609375,5920875,"2013-02-18","KKGI"
566.495666503906,604.902099609375,556.89404296875,566.495666503906,2361580,"2013-02-19","KKGI"
571.296447753906,580.898071289062,566.495666503906,571.296447753906,2976059,"2013-02-20","KKGI"
556.89404296875,571.296447753906,542.491577148438,556.89404296875,4431543,"2013-02-21","KKGI"
547.292419433594,556.89404296875,532.889953613281,547.292419433594,15,"2013-02-22","KKGI"
518.487548828125,556.89404296875,513.686706542969,518.487548828125,9258853,"2013-02-25","KKGI"
499.284301757812,518.487548828125,499.284301757812,499.284301757812,2726102,"2013-02-26","KKGI"
513.686706542969,523.288330078125,499.284301757812,513.686706542969,10914823,"2013-02-27","KKGI"
513.686706542969,523.288330078125,513.686706542969,513.686706542969,1684611,"2013-02-28","KKGI"
499.284301757812,518.487548828125,499.284301757812,499.284301757812,6439016,"2013-03-01","KKGI"
489.682678222656,513.686706542969,489.682678222656,489.682678222656,1984039,"2013-03-04","KKGI"
499.284301757812,508.885925292969,489.682678222656,499.284301757812,12552567,"2013-03-05","KKGI"
513.686706542969,518.487548828125,499.284301757812,513.686706542969,1635140,"2013-03-06","KKGI"
508.885925292969,518.487548828125,499.284301757812,508.885925292969,2405843,"2013-03-07","KKGI"
504.085113525391,532.889953613281,504.085113525391,504.085113525391,5478241,"2013-03-08","KKGI"
480.0810546875,508.885925292969,480.0810546875,480.0810546875,10211817,"2013-03-11","KKGI"
484.881866455078,489.682678222656,480.0810546875,484.881866455078,15567683,"2013-03-13","KKGI"
480.0810546875,484.881866455078,475.280242919922,480.0810546875,1260203,"2013-03-14","KKGI"
475.280242919922,489.682678222656,475.280242919922,475.280242919922,1364352,"2013-03-15","KKGI"
504.085113525391,504.085113525391,470.479431152344,504.085113525391,6912895,"2013-03-18","KKGI"
489.682678222656,504.085113525391,484.881866455078,489.682678222656,6524939,"2013-03-19","KKGI"
465.678619384766,489.682678222656,460.877807617188,465.678619384766,5772462,"2013-03-20","KKGI"
460.877807617188,465.678619384766,456.076995849609,460.877807617188,4473202,"2013-03-21","KKGI"
451.276184082031,460.877807617188,451.276184082031,451.276184082031,1494539,"2013-03-22","KKGI"
451.276184082031,456.076995849609,451.276184082031,451.276184082031,2330335,"2013-03-25","KKGI"
446.475372314453,451.276184082031,427.272125244141,446.475372314453,1960606,"2013-03-26","KKGI"
446.475372314453,456.076995849609,446.475372314453,446.475372314453,2345958,"2013-03-27","KKGI"
436.873748779297,451.276184082031,436.873748779297,436.873748779297,1650762,"2013-03-28","KKGI"
451.276184082031,451.276184082031,441.674560546875,451.276184082031,1629933,"2013-04-01","KKGI"
456.076995849609,470.479431152344,446.475372314453,456.076995849609,2619349,"2013-04-02","KKGI"
465.678619384766,470.479431152344,441.674560546875,465.678619384766,15,"2013-04-03","KKGI"
451.276184082031,465.678619384766,446.475372314453,451.276184082031,2481351,"2013-04-04","KKGI"
441.674560546875,451.276184082031,436.873748779297,441.674560546875,3848308,"2013-04-05","KKGI"
427.272125244141,441.674560546875,422.471313476562,427.272125244141,2450107,"2013-04-08","KKGI"
436.873748779297,441.674560546875,427.272125244141,436.873748779297,8108005,"2013-04-09","KKGI"
441.674560546875,441.674560546875,432.072937011719,441.674560546875,6613466,"2013-04-10","KKGI"
470.479431152344,475.280242919922,436.873748779297,470.479431152344,6017213,"2013-04-11","KKGI"
465.678619384766,480.0810546875,460.877807617188,465.678619384766,3957665,"2013-04-12","KKGI"
451.276184082031,460.877807617188,441.674560546875,451.276184082031,2499577,"2013-04-15","KKGI"
441.674560546875,451.276184082031,432.072937011719,441.674560546875,505123,"2013-04-16","KKGI"
436.873748779297,441.674560546875,436.873748779297,436.873748779297,294221,"2013-04-17","KKGI"
441.674560546875,451.276184082031,441.674560546875,441.674560546875,372332,"2013-04-18","KKGI"
441.674560546875,441.674560546875,432.072937011719,441.674560546875,794136,"2013-04-19","KKGI"
441.674560546875,441.674560546875,432.072937011719,432.072937011719,945152,"2013-04-22","KKGI"
432.072937011719,432.072937011719,432.072937011719,432.072937011719,0,"2013-04-23","KKGI"
432.072937011719,436.873748779297,422.471313476562,422.471313476562,6371319,"2013-04-24","KKGI"
427.272125244141,427.272125244141,412.869689941406,417.670501708984,1145639,"2013-04-25","KKGI"
417.670501708984,422.471313476562,417.670501708984,417.670501708984,309843,"2013-04-26","KKGI"
417.670501708984,422.471313476562,412.869689941406,412.869689941406,466067,"2013-04-29","KKGI"
417.670501708984,417.670501708984,398.46728515625,403.268096923828,898285,"2013-04-30","KKGI"
398.46728515625,412.869689941406,398.46728515625,412.869689941406,1044094,"2013-05-01","KKGI"
403.268096923828,403.268096923828,388.865661621094,403.268096923828,1335711,"2013-05-02","KKGI"
398.46728515625,422.471313476562,398.46728515625,403.268096923828,1747100,"2013-05-03","KKGI"
408.068908691406,408.068908691406,393.666473388672,398.46728515625,1721063,"2013-05-06","KKGI"
398.46728515625,403.268096923828,388.865661621094,398.46728515625,744665,"2013-05-07","KKGI"
393.666473388672,398.46728515625,374.463226318359,388.865661621094,11005954,"2013-05-08","KKGI"
393.666473388672,393.666473388672,378.303863525391,378.303863525391,5064249,"2013-05-10","KKGI"
378.303863525391,380.224182128906,376.383544921875,376.383544921875,6764482,"2013-05-13","KKGI"
374.463226318359,376.383544921875,364.861602783203,376.383544921875,3103642,"2013-05-14","KKGI"
378.303863525391,384.064849853516,370.62255859375,374.463226318359,8646977,"2013-05-15","KKGI"
372.542907714844,380.224182128906,359.100616455078,362.941284179688,14833432,"2013-05-16","KKGI"
364.861602783203,372.542907714844,364.861602783203,372.542907714844,1504954,"2013-05-17","KKGI"
376.383544921875,382.14453125,374.463226318359,374.463226318359,6634296,"2013-05-20","KKGI"
374.463226318359,374.463226318359,364.861602783203,368.702239990234,1044094,"2013-05-21","KKGI"
366.781921386719,372.542907714844,362.941284179688,366.781921386719,4410713,"2013-05-22","KKGI"
366.781921386719,368.702239990234,362.941284179688,362.941284179688,1200318,"2013-05-23","KKGI"
364.861602783203,378.303863525391,364.861602783203,372.542907714844,3957665,"2013-05-24","KKGI"
374.463226318359,374.463226318359,364.861602783203,368.702239990234,6819161,"2013-05-27","KKGI"
366.781921386719,368.702239990234,364.861602783203,366.781921386719,898285,"2013-05-28","KKGI"
368.702239990234,368.702239990234,355.259979248047,359.100616455078,5816726,"2013-05-29","KKGI"
359.100616455078,359.100616455078,353.339660644531,355.259979248047,6441620,"2013-05-30","KKGI"
357.180297851562,359.100616455078,349.498992919922,359.100616455078,1588273,"2013-05-31","KKGI"
357.180297851562,357.180297851562,351.419342041016,351.419342041016,5397526,"2013-06-03","KKGI"
343.738037109375,361.020965576172,343.738037109375,347.578674316406,775910,"2013-06-04","KKGI"
339.897399902344,353.339660644531,339.897399902344,341.817718505859,9566092,"2013-06-05","KKGI"
343.738037109375,343.738037109375,334.136413574219,334.136413574219,7829407,"2013-06-07","KKGI"
336.056732177734,336.056732177734,330.295776367188,330.295776367188,416596,"2013-06-10","KKGI"
330.295776367188,330.295776367188,324.534790039062,324.534790039062,6061476,"2013-06-11","KKGI"
324.534790039062,324.534790039062,322.614471435547,322.614471435547,942549,"2013-06-12","KKGI"
320.694152832031,322.614471435547,318.773834228516,320.694152832031,484293,"2013-06-13","KKGI"
320.694152832031,324.534790039062,320.694152832031,320.694152832031,6105739,"2013-06-14","KKGI"
324.534790039062,328.375427246094,324.534790039062,324.534790039062,369729,"2013-06-17","KKGI"
324.534790039062,326.455108642578,324.534790039062,324.534790039062,5121531,"2013-06-18","KKGI"
326.455108642578,328.375427246094,322.614471435547,324.534790039062,440029,"2013-06-19","KKGI"
324.534790039062,328.375427246094,322.614471435547,322.614471435547,3595746,"2013-06-20","KKGI"
322.614471435547,328.375427246094,320.694152832031,322.614471435547,7063911,"2013-06-21","KKGI"
322.614471435547,322.614471435547,316.853485107422,316.853485107422,1697630,"2013-06-24","KKGI"
316.853485107422,318.773834228516,313.012847900391,313.012847900391,2582897,"2013-06-25","KKGI"
313.012847900391,322.614471435547,309.172210693359,311.092529296875,1601292,"2013-06-26","KKGI"
311.092529296875,328.375427246094,311.092529296875,311.092529296875,1103980,"2013-06-27","KKGI"
311.092529296875,316.853485107422,288.048645019531,291.889282226562,15,"2013-06-28","KKGI"
293.809600830078,311.092529296875,291.889282226562,301.490905761719,726439,"2013-07-01","KKGI"
301.490905761719,301.490905761719,297.650238037109,299.570587158203,653535,"2013-07-02","KKGI"
299.570587158203,299.570587158203,293.809600830078,293.809600830078,1018057,"2013-07-03","KKGI"
293.809600830078,301.490905761719,291.889282226562,295.729919433594,1103980,"2013-07-04","KKGI"
295.729919433594,301.490905761719,291.889282226562,293.809600830078,689987,"2013-07-05","KKGI"
291.889282226562,293.809600830078,288.048645019531,288.048645019531,1205525,"2013-07-08","KKGI"
288.048645019531,288.048645019531,276.526672363281,280.367340087891,1187299,"2013-07-09","KKGI"
278.447021484375,278.447021484375,274.606353759766,274.606353759766,799344,"2013-07-10","KKGI"
274.606353759766,280.367340087891,266.925079345703,270.765716552734,1562236,"2013-07-11","KKGI"
270.765716552734,280.367340087891,268.845397949219,272.68603515625,6209888,"2013-07-12","KKGI"
270.765716552734,270.765716552734,266.925079345703,268.845397949219,2213167,"2013-07-15","KKGI"
268.845397949219,282.287658691406,266.925079345703,272.68603515625,734251,"2013-07-16","KKGI"
270.765716552734,288.048645019531,270.765716552734,274.606353759766,947756,"2013-07-17","KKGI"
274.606353759766,280.367340087891,274.606353759766,276.526672363281,1051905,"2013-07-18","KKGI"
276.526672363281,280.367340087891,274.606353759766,278.447021484375,427011,"2013-07-19","KKGI"
278.447021484375,280.367340087891,276.526672363281,278.447021484375,718628,"2013-07-22","KKGI"
278.447021484375,288.048645019531,276.526672363281,282.287658691406,1244581,"2013-07-23","KKGI"
278.447021484375,282.287658691406,272.68603515625,278.447021484375,1796571,"2013-07-24","KKGI"
274.606353759766,280.367340087891,274.606353759766,278.447021484375,783721,"2013-07-25","KKGI"
278.447021484375,286.128295898438,278.447021484375,280.367340087891,1101376,"2013-07-26","KKGI"
280.367340087891,291.889282226562,280.367340087891,282.287658691406,9050555,"2013-07-29","KKGI"
284.207977294922,284.207977294922,280.367340087891,282.287658691406,1265411,"2013-07-30","KKGI"
284.207977294922,284.207977294922,278.447021484375,278.447021484375,734251,"2013-07-31","KKGI"
280.367340087891,280.367340087891,272.68603515625,272.68603515625,666554,"2013-08-01","KKGI"
272.68603515625,280.367340087891,265.004730224609,266.925079345703,3806648,"2013-08-02","KKGI"
268.845397949219,282.287658691406,268.845397949219,278.447021484375,15328140,"2013-08-12","KKGI"
276.526672363281,293.809600830078,270.765716552734,286.128295898438,13021238,"2013-08-13","KKGI"
284.207977294922,288.048645019531,278.447021484375,286.128295898438,4061814,"2013-08-14","KKGI"
286.128295898438,286.128295898438,284.207977294922,286.128295898438,1575254,"2013-08-15","KKGI"
286.128295898438,293.809600830078,280.367340087891,286.128295898438,2556859,"2013-08-16","KKGI"
286.128295898438,286.128295898438,265.004730224609,266.925079345703,7147230,"2013-08-19","KKGI"
265.004730224609,265.004730224609,241.960845947266,243.88117980957,1999662,"2013-08-20","KKGI"
247.721817016602,265.004730224609,234.279556274414,265.004730224609,1577858,"2013-08-21","KKGI"
263.084411621094,293.809600830078,257.323455810547,293.809600830078,3101038,"2013-08-22","KKGI"
297.650238037109,301.490905761719,282.287658691406,286.128295898438,2942211,"2013-08-23","KKGI"
291.889282226562,293.809600830078,282.287658691406,286.128295898438,9860314,"2013-08-26","KKGI"
286.128295898438,289.968963623047,274.606353759766,286.128295898438,2223582,"2013-08-27","KKGI"
278.447021484375,288.048645019531,268.845397949219,288.048645019531,463463,"2013-08-28","KKGI"
288.048645019531,293.809600830078,282.287658691406,284.207977294922,2096000,"2013-08-29","KKGI"
284.207977294922,288.048645019531,284.207977294922,286.128295898438,523349,"2013-08-30","KKGI"
286.128295898438,295.729919433594,284.207977294922,295.729919433594,6452035,"2013-09-02","KKGI"
295.729919433594,362.941284179688,295.729919433594,311.092529296875,14047107,"2013-09-03","KKGI"
313.012847900391,336.056732177734,311.092529296875,324.534790039062,5772462,"2013-09-04","KKGI"
326.455108642578,326.455108642578,313.012847900391,316.853485107422,9222401,"2013-09-05","KKGI"
318.773834228516,332.216094970703,309.172210693359,330.295776367188,2184526,"2013-09-06","KKGI"
330.295776367188,349.498992919922,322.614471435547,343.738037109375,5355866,"2013-09-09","KKGI"
345.658355712891,351.419342041016,309.172210693359,313.012847900391,5569372,"2013-09-10","KKGI"
313.012847900391,316.853485107422,303.411224365234,311.092529296875,7816388,"2013-09-11","KKGI"
314.933166503906,316.853485107422,309.172210693359,311.092529296875,341088,"2013-09-12","KKGI"
318.773834228516,318.773834228516,311.092529296875,313.012847900391,965982,"2013-09-13","KKGI"
313.012847900391,328.375427246094,313.012847900391,326.455108642578,7061307,"2013-09-16","KKGI"
326.455108642578,334.136413574219,318.773834228516,320.694152832031,924323,"2013-09-17","KKGI"
320.694152832031,336.056732177734,316.853485107422,332.216094970703,9800428,"2013-09-18","KKGI"
332.216094970703,339.897399902344,326.455108642578,330.295776367188,7332095,"2013-09-19","KKGI"
332.216094970703,336.056732177734,326.455108642578,336.056732177734,2124641,"2013-09-20","KKGI"
330.295776367188,355.259979248047,330.295776367188,347.578674316406,3783215,"2013-09-23","KKGI"
347.578674316406,366.781921386719,347.578674316406,347.578674316406,4957496,"2013-09-24","KKGI"
345.658355712891,357.180297851562,345.658355712891,347.578674316406,2101207,"2013-09-25","KKGI"
351.419342041016,355.259979248047,347.578674316406,349.498992919922,614479,"2013-09-26","KKGI"
349.498992919922,355.259979248047,347.578674316406,353.339660644531,57281,"2013-09-27","KKGI"
353.339660644531,366.781921386719,343.738037109375,362.941284179688,2004869,"2013-09-30","KKGI"
362.941284179688,362.941284179688,347.578674316406,362.941284179688,796740,"2013-10-01","KKGI"
364.861602783203,370.62255859375,355.259979248047,364.861602783203,1596084,"2013-10-02","KKGI"
364.861602783203,403.268096923828,364.861602783203,382.14453125,3288507,"2013-10-03","KKGI"
382.14453125,388.865661621094,382.14453125,384.064849853516,622290,"2013-10-04","KKGI"
388.865661621094,422.471313476562,384.064849853516,408.068908691406,6858216,"2013-10-07","KKGI"
408.068908691406,436.873748779297,408.068908691406,417.670501708984,2752139,"2013-10-08","KKGI"
417.670501708984,432.072937011719,417.670501708984,417.670501708984,2533426,"2013-10-09","KKGI"
422.471313476562,427.272125244141,408.068908691406,417.670501708984,814966,"2013-10-10","KKGI"
422.471313476562,422.471313476562,408.068908691406,412.869689941406,231731,"2013-10-11","KKGI"
412.869689941406,422.471313476562,393.666473388672,398.46728515625,565008,"2013-10-16","KKGI"
398.46728515625,412.869689941406,393.666473388672,393.666473388672,1572651,"2013-10-17","KKGI"
398.46728515625,432.072937011719,398.46728515625,422.471313476562,4975722,"2013-10-18","KKGI"
427.272125244141,451.276184082031,422.471313476562,422.471313476562,2135056,"2013-10-21","KKGI"
417.670501708984,422.471313476562,403.268096923828,403.268096923828,916511,"2013-10-22","KKGI"
403.268096923828,441.674560546875,388.865661621094,432.072937011719,2517804,"2013-10-23","KKGI"
432.072937011719,432.072937011719,417.670501708984,422.471313476562,538971,"2013-10-24","KKGI"
422.471313476562,441.674560546875,408.068908691406,436.873748779297,6358301,"2013-10-25","KKGI"
432.072937011719,465.678619384766,422.471313476562,465.678619384766,3681669,"2013-10-28","KKGI"
460.877807617188,489.682678222656,451.276184082031,480.0810546875,4999155,"2013-10-29","KKGI"
470.479431152344,499.284301757812,470.479431152344,489.682678222656,3483786,"2013-10-30","KKGI"
480.0810546875,523.288330078125,480.0810546875,489.682678222656,5860989,"2013-10-31","KKGI"
484.881866455078,504.085113525391,470.479431152344,480.0810546875,4040984,"2013-11-01","KKGI"
470.479431152344,489.682678222656,460.877807617188,484.881866455078,3340581,"2013-11-04","KKGI"
489.682678222656,494.483489990234,470.479431152344,475.280242919922,2588104,"2013-11-06","KKGI"
489.682678222656,504.085113525391,465.678619384766,489.682678222656,4415920,"2013-11-07","KKGI"
494.483489990234,499.284301757812,475.280242919922,499.284301757812,3072397,"2013-11-08","KKGI"
489.682678222656,504.085113525391,484.881866455078,494.483489990234,4525277,"2013-11-11","KKGI"
504.085113525391,508.885925292969,489.682678222656,499.284301757812,2049133,"2013-11-12","KKGI"
494.483489990234,499.284301757812,475.280242919922,480.0810546875,3369222,"2013-11-13","KKGI"
489.682678222656,499.284301757812,480.0810546875,489.682678222656,1806986,"2013-11-14","KKGI"
494.483489990234,508.885925292969,489.682678222656,489.682678222656,2309505,"2013-11-15","KKGI"
489.682678222656,513.686706542969,484.881866455078,499.284301757812,2351165,"2013-11-18","KKGI"
499.284301757812,508.885925292969,494.483489990234,508.885925292969,1791364,"2013-11-19","KKGI"
508.885925292969,508.885925292969,494.483489990234,499.284301757812,1869475,"2013-11-20","KKGI"
499.284301757812,508.885925292969,494.483489990234,499.284301757812,1752308,"2013-11-21","KKGI"
499.284301757812,508.885925292969,499.284301757812,508.885925292969,2332939,"2013-11-22","KKGI"
513.686706542969,547.292419433594,513.686706542969,542.491577148438,8594902,"2013-11-25","KKGI"
542.491577148438,561.69482421875,528.089172363281,537.690795898438,3400467,"2013-11-26","KKGI"
537.690795898438,537.690795898438,518.487548828125,518.487548828125,2465729,"2013-11-27","KKGI"
513.686706542969,528.089172363281,513.686706542969,518.487548828125,484293,"2013-11-28","KKGI"
518.487548828125,528.089172363281,518.487548828125,523.288330078125,661346,"2013-11-29","KKGI"
528.089172363281,528.089172363281,518.487548828125,518.487548828125,2796402,"2013-12-02","KKGI"
518.487548828125,518.487548828125,504.085113525391,513.686706542969,2233997,"2013-12-03","KKGI"
513.686706542969,523.288330078125,513.686706542969,523.288330078125,3382241,"2013-12-04","KKGI"
523.288330078125,532.889953613281,504.085113525391,523.288330078125,3121868,"2013-12-05","KKGI"
513.686706542969,518.487548828125,508.885925292969,513.686706542969,885267,"2013-12-06","KKGI"
513.686706542969,518.487548828125,504.085113525391,508.885925292969,1406012,"2013-12-09","KKGI"
504.085113525391,504.085113525391,484.881866455078,489.682678222656,2286072,"2013-12-10","KKGI"
489.682678222656,489.682678222656,470.479431152344,475.280242919922,689987,"2013-12-11","KKGI"
470.479431152344,480.0810546875,470.479431152344,480.0810546875,296824,"2013-12-12","KKGI"
475.280242919922,484.881866455078,475.280242919922,480.0810546875,325465,"2013-12-13","KKGI"
470.479431152344,475.280242919922,465.678619384766,475.280242919922,244750,"2013-12-16","KKGI"
484.881866455078,494.483489990234,465.678619384766,484.881866455078,669157,"2013-12-17","KKGI"
480.0810546875,494.483489990234,480.0810546875,484.881866455078,151016,"2013-12-18","KKGI"
484.881866455078,484.881866455078,470.479431152344,480.0810546875,273391,"2013-12-19","KKGI"
465.678619384766,465.678619384766,436.873748779297,451.276184082031,2486559,"2013-12-20","KKGI"
451.276184082031,451.276184082031,436.873748779297,436.873748779297,197883,"2013-12-23","KKGI"
432.072937011719,432.072937011719,422.471313476562,427.272125244141,486896,"2013-12-24","KKGI"
412.869689941406,427.272125244141,412.869689941406,417.670501708984,505123,"2013-12-27","KKGI"
393.666473388672,412.869689941406,393.666473388672,393.666473388672,1067528,"2013-12-30","KKGI"
398.46728515625,422.471313476562,398.46728515625,412.869689941406,1452879,"2014-01-02","KKGI"
412.869689941406,412.869689941406,393.666473388672,393.666473388672,955567,"2014-01-03","KKGI"
384.064849853516,384.064849853516,349.498992919922,349.498992919922,1723667,"2014-01-06","KKGI"
364.861602783203,364.861602783203,345.658355712891,349.498992919922,527515,"2014-01-07","KKGI"
345.658355712891,353.339660644531,336.056732177734,345.658355712891,1625246,"2014-01-08","KKGI"
345.658355712891,350.459167480469,342.777862548828,345.658355712891,428573,"2014-01-09","KKGI"
345.658355712891,354.2998046875,336.056732177734,343.738037109375,344733,"2014-01-10","KKGI"
343.738037109375,352.379486083984,340.857543945312,343.738037109375,1255517,"2014-01-13","KKGI"
344.698181152344,350.459167480469,340.857543945312,343.738037109375,829547,"2014-01-15","KKGI"
349.498992919922,351.419342041016,343.738037109375,344.698181152344,385351,"2014-01-16","KKGI"
343.738037109375,346.618530273438,341.817718505859,342.777862548828,200486,"2014-01-17","KKGI"
349.498992919922,349.498992919922,339.897399902344,349.498992919922,255165,"2014-01-20","KKGI"
349.498992919922,362.941284179688,349.498992919922,358.140472412109,1507557,"2014-01-21","KKGI"
364.861602783203,374.463226318359,356.220153808594,368.702239990234,6629088,"2014-01-22","KKGI"
373.503051757812,374.463226318359,369.662414550781,371.582733154297,2005911,"2014-01-23","KKGI"
357.180297851562,364.861602783203,357.180297851562,357.180297851562,1612748,"2014-01-24","KKGI"
350.459167480469,350.459167480469,334.136413574219,337.016906738281,2033510,"2014-01-27","KKGI"
337.016906738281,337.97705078125,332.216094970703,332.216094970703,1138870,"2014-01-28","KKGI"
337.016906738281,337.97705078125,332.216094970703,337.97705078125,755601,"2014-01-29","KKGI"
343.738037109375,343.738037109375,327.415283203125,327.415283203125,1222710,"2014-01-30","KKGI"
330.295776367188,337.97705078125,328.375427246094,328.375427246094,519183,"2014-02-03","KKGI"
327.415283203125,332.216094970703,320.694152832031,327.415283203125,1086274,"2014-02-04","KKGI"
337.97705078125,337.97705078125,319.733978271484,320.694152832031,1695547,"2014-02-05","KKGI"
323.574615478516,323.574615478516,315.893341064453,318.773834228516,461901,"2014-02-06","KKGI"
320.694152832031,332.216094970703,320.694152832031,328.375427246094,484293,"2014-02-07","KKGI"
335.096588134766,336.056732177734,330.295776367188,332.216094970703,541575,"2014-02-10","KKGI"
336.056732177734,345.658355712891,332.216094970703,337.016906738281,506164,"2014-02-11","KKGI"
347.578674316406,347.578674316406,337.97705078125,339.897399902344,682176,"2014-02-12","KKGI"
339.897399902344,343.738037109375,338.937225341797,342.777862548828,308281,"2014-02-13","KKGI"
341.817718505859,341.817718505859,334.136413574219,334.136413574219,58844,"2014-02-14","KKGI"
342.777862548828,344.698181152344,336.056732177734,344.698181152344,705089,"2014-02-17","KKGI"
340.857543945312,345.658355712891,338.937225341797,340.857543945312,1113874,"2014-02-18","KKGI"
345.658355712891,345.658355712891,337.97705078125,340.857543945312,218192,"2014-02-19","KKGI"
340.857543945312,340.857543945312,336.056732177734,336.056732177734,524911,"2014-02-20","KKGI"
340.857543945312,340.857543945312,330.295776367188,331.255920410156,490021,"2014-02-21","KKGI"
332.216094970703,332.216094970703,326.455108642578,326.455108642578,503040,"2014-02-24","KKGI"
326.455108642578,326.455108642578,321.654296875,322.614471435547,320258,"2014-02-25","KKGI"
323.574615478516,331.255920410156,319.733978271484,322.614471435547,129665,"2014-02-26","KKGI"
322.614471435547,330.295776367188,322.614471435547,328.375427246094,91651,"2014-02-27","KKGI"
328.375427246094,332.216094970703,326.455108642578,326.455108642578,458255,"2014-02-28","KKGI"
326.455108642578,326.455108642578,323.574615478516,325.494964599609,122375,"2014-03-03","KKGI"
326.455108642578,348.538848876953,325.494964599609,341.817718505859,2186609,"2014-03-04","KKGI"
342.777862548828,353.339660644531,340.857543945312,352.379486083984,1667426,"2014-03-05","KKGI"
355.259979248047,357.180297851562,351.419342041016,352.379486083984,1174280,"2014-03-06","KKGI"
352.379486083984,356.220153808594,351.419342041016,354.2998046875,722794,"2014-03-07","KKGI"
354.2998046875,354.2998046875,338.937225341797,344.698181152344,486896,"2014-03-10","KKGI"
341.817718505859,343.738037109375,330.295776367188,332.216094970703,432218,"2014-03-11","KKGI"
333.176239013672,334.136413574219,328.375427246094,331.255920410156,385872,"2014-03-12","KKGI"
333.176239013672,337.97705078125,333.176239013672,337.97705078125,488979,"2014-03-13","KKGI"
337.97705078125,337.97705078125,330.295776367188,330.295776367188,146850,"2014-03-14","KKGI"
337.016906738281,337.016906738281,328.375427246094,336.056732177734,1073777,"2014-03-17","KKGI"
339.897399902344,347.578674316406,334.136413574219,334.136413574219,344733,"2014-03-18","KKGI"
340.857543945312,345.658355712891,335.096588134766,336.056732177734,781118,"2014-03-19","KKGI"
336.056732177734,336.056732177734,326.455108642578,334.136413574219,678531,"2014-03-20","KKGI"
334.136413574219,334.136413574219,324.534790039062,329.335601806641,339526,"2014-03-21","KKGI"
334.136413574219,337.97705078125,324.534790039062,324.534790039062,1205525,"2014-03-24","KKGI"
325.494964599609,333.176239013672,325.494964599609,333.176239013672,79674,"2014-03-25","KKGI"
333.176239013672,337.97705078125,332.216094970703,332.216094970703,104149,"2014-03-26","KKGI"
336.056732177734,342.777862548828,336.056732177734,340.857543945312,487417,"2014-03-27","KKGI"
344.698181152344,345.658355712891,334.136413574219,334.136413574219,304115,"2014-03-28","KKGI"
334.136413574219,339.897399902344,329.335601806641,336.056732177734,145287,"2014-04-01","KKGI"
336.056732177734,336.056732177734,330.295776367188,332.216094970703,383789,"2014-04-02","KKGI"
332.216094970703,335.096588134766,328.375427246094,332.216094970703,134352,"2014-04-03","KKGI"
328.375427246094,332.216094970703,326.455108642578,331.255920410156,157785,"2014-04-04","KKGI"
331.255920410156,336.056732177734,331.255920410156,333.176239013672,103628,"2014-04-07","KKGI"
333.176239013672,333.176239013672,325.494964599609,326.455108642578,544178,"2014-04-08","KKGI"
326.455108642578,326.455108642578,326.455108642578,326.455108642578,0,"2014-04-09","KKGI"
326.455108642578,330.295776367188,318.773834228516,318.773834228516,959733,"2014-04-10","KKGI"
320.694152832031,326.455108642578,316.853485107422,326.455108642578,313488,"2014-04-11","KKGI"
332.216094970703,334.136413574219,326.455108642578,328.375427246094,292658,"2014-04-14","KKGI"
328.375427246094,328.375427246094,325.494964599609,325.494964599609,292658,"2014-04-15","KKGI"
325.494964599609,326.455108642578,322.614471435547,324.534790039062,323382,"2014-04-16","KKGI"
326.455108642578,328.375427246094,321.654296875,321.654296875,87485,"2014-04-17","KKGI"
321.654296875,328.375427246094,321.654296875,322.614471435547,97900,"2014-04-21","KKGI"
322.614471435547,326.455108642578,316.853485107422,326.455108642578,954005,"2014-04-22","KKGI"
326.455108642578,355.259979248047,324.534790039062,346.618530273438,3185399,"2014-04-23","KKGI"
345.658355712891,355.259979248047,341.817718505859,343.738037109375,1951753,"2014-04-24","KKGI"
343.738037109375,346.618530273438,337.016906738281,346.618530273438,314530,"2014-04-25","KKGI"
344.698181152344,348.538848876953,337.97705078125,338.937225341797,1090961,"2014-04-28","KKGI"
337.97705078125,338.937225341797,334.136413574219,336.056732177734,203090,"2014-04-29","KKGI"
336.056732177734,337.016906738281,333.176239013672,333.176239013672,1212295,"2014-04-30","KKGI"
332.216094970703,332.216094970703,324.534790039062,325.494964599609,464504,"2014-05-02","KKGI"
336.056732177734,336.056732177734,324.534790039062,332.216094970703,173928,"2014-05-05","KKGI"
332.216094970703,336.056732177734,329.335601806641,333.176239013672,697278,"2014-05-06","KKGI"
333.176239013672,349.498992919922,333.176239013672,342.777862548828,4842411,"2014-05-07","KKGI"
342.777862548828,347.578674316406,335.096588134766,335.096588134766,287451,"2014-05-08","KKGI"
335.096588134766,342.777862548828,327.415283203125,336.056732177734,152057,"2014-05-09","KKGI"
336.056732177734,353.339660644531,336.056732177734,345.658355712891,1835106,"2014-05-12","KKGI"
348.538848876953,360.060791015625,346.618530273438,348.538848876953,2883367,"2014-05-13","KKGI"
349.498992919922,351.419342041016,342.777862548828,343.738037109375,895161,"2014-05-14","KKGI"
337.97705078125,347.578674316406,337.97705078125,346.618530273438,544699,"2014-05-16","KKGI"
336.056732177734,348.538848876953,336.056732177734,336.056732177734,671240,"2014-05-19","KKGI"
333.176239013672,342.777862548828,332.216094970703,333.176239013672,697278,"2014-05-20","KKGI"
334.136413574219,337.016906738281,326.455108642578,334.136413574219,533243,"2014-05-21","KKGI"
337.97705078125,346.618530273438,333.176239013672,337.97705078125,1050864,"2014-05-22","KKGI"
337.97705078125,342.777862548828,334.136413574219,337.97705078125,1680966,"2014-05-23","KKGI"
336.056732177734,342.777862548828,335.096588134766,336.056732177734,1668989,"2014-05-26","KKGI"
333.176239013672,337.016906738281,332.216094970703,333.176239013672,782680,"2014-05-28","KKGI"
311.092529296875,335.096588134766,311.092529296875,311.092529296875,8700093,"2014-05-30","KKGI"
301.490905761719,311.092529296875,288.048645019531,301.490905761719,4353431,"2014-06-02","KKGI"
303.411224365234,308.212036132812,297.650238037109,303.411224365234,2499057,"2014-06-03","KKGI"
301.490905761719,304.371398925781,297.650238037109,301.490905761719,882142,"2014-06-04","KKGI"
310.132354736328,310.132354736328,298.610412597656,303.411224365234,2227228,"2014-06-05","KKGI"
304.371398925781,311.092529296875,303.411224365234,304.371398925781,2214730,"2014-06-06","KKGI"
301.490905761719,313.012847900391,300.530731201172,301.490905761719,4097745,"2014-06-09","KKGI"
302.451049804688,308.212036132812,301.490905761719,302.451049804688,2037156,"2014-06-10","KKGI"
304.371398925781,308.212036132812,302.451049804688,304.371398925781,5252758,"2014-06-11","KKGI"
307.251861572266,310.132354736328,303.411224365234,307.251861572266,2750577,"2014-06-12","KKGI"
312.052673339844,313.973022460938,307.251861572266,312.052673339844,1948108,"2014-06-13","KKGI"
312.052673339844,315.893341064453,311.092529296875,312.052673339844,2006432,"2014-06-16","KKGI"
312.052673339844,314.933166503906,311.092529296875,312.052673339844,1168552,"2014-06-17","KKGI"
312.052673339844,313.012847900391,311.092529296875,312.052673339844,1230000,"2014-06-18","KKGI"
313.973022460938,315.893341064453,312.052673339844,313.973022460938,922760,"2014-06-19","KKGI"
313.973022460938,314.933166503906,311.092529296875,313.973022460938,1076380,"2014-06-20","KKGI"
313.012847900391,316.853485107422,313.012847900391,313.012847900391,440550,"2014-06-23","KKGI"
313.973022460938,314.933166503906,313.012847900391,313.973022460938,685821,"2014-06-24","KKGI"
313.012847900391,314.933166503906,313.012847900391,313.012847900391,1812193,"2014-06-25","KKGI"
315.893341064453,316.853485107422,313.012847900391,315.893341064453,2318358,"2014-06-26","KKGI"
298.610412597656,307.251861572266,298.610412597656,298.610412597656,2487080,"2014-06-27","KKGI"
300.530731201172,301.490905761719,296.690093994141,300.530731201172,802468,"2014-06-30","KKGI"
297.650238037109,301.490905761719,294.769775390625,297.650238037109,874331,"2014-07-01","KKGI"
297.650238037109,299.570587158203,295.729919433594,297.650238037109,342650,"2014-07-02","KKGI"
295.729919433594,301.490905761719,295.729919433594,295.729919433594,879538,"2014-07-03","KKGI"
294.769775390625,297.650238037109,293.809600830078,294.769775390625,669157,"2014-07-04","KKGI"
297.650238037109,298.610412597656,294.769775390625,297.650238037109,1008163,"2014-07-07","KKGI"
295.729919433594,299.570587158203,292.849456787109,295.729919433594,1312799,"2014-07-08","KKGI"
295.729919433594,295.729919433594,295.729919433594,295.729919433594,0,"2014-07-09","KKGI"
291.889282226562,295.729919433594,288.048645019531,291.889282226562,924843,"2014-07-10","KKGI"
291.889282226562,291.889282226562,289.968963623047,291.889282226562,176532,"2014-07-11","KKGI"
289.968963623047,292.849456787109,289.968963623047,289.968963623047,310364,"2014-07-14","KKGI"
292.849456787109,292.849456787109,289.968963623047,292.849456787109,242146,"2014-07-15","KKGI"
297.650238037109,302.451049804688,291.889282226562,297.650238037109,707692,"2014-07-16","KKGI"
292.849456787109,300.530731201172,292.849456787109,292.849456787109,282764,"2014-07-17","KKGI"
292.849456787109,297.650238037109,292.849456787109,292.849456787109,59885,"2014-07-18","KKGI"
292.849456787109,297.650238037109,291.889282226562,292.849456787109,593649,"2014-07-21","KKGI"
288.048645019531,293.809600830078,279.407165527344,288.048645019531,682176,"2014-07-22","KKGI"
284.207977294922,292.849456787109,284.207977294922,284.207977294922,673323,"2014-07-23","KKGI"
287.088470458984,289.0087890625,280.367340087891,287.088470458984,1024826,"2014-07-24","KKGI"
288.048645019531,289.968963623047,284.207977294922,288.048645019531,390559,"2014-07-25","KKGI"
291.889282226562,297.650238037109,285.168151855469,291.889282226562,2057985,"2014-08-04","KKGI"
290.929107666016,293.809600830078,288.048645019531,290.929107666016,1260724,"2014-08-05","KKGI"
289.968963623047,290.929107666016,287.088470458984,289.968963623047,364001,"2014-08-06","KKGI"
288.048645019531,289.968963623047,287.088470458984,288.048645019531,294741,"2014-08-07","KKGI"
286.128295898438,289.968963623047,285.168151855469,286.128295898438,313488,"2014-08-08","KKGI"
286.128295898438,288.048645019531,286.128295898438,286.128295898438,311405,"2014-08-11","KKGI"
287.088470458984,289.968963623047,286.128295898438,287.088470458984,492625,"2014-08-12","KKGI"
286.128295898438,288.048645019531,285.168151855469,286.128295898438,565008,"2014-08-13","KKGI"
285.168151855469,288.048645019531,283.247833251953,285.168151855469,649890,"2014-08-14","KKGI"
287.088470458984,288.048645019531,284.207977294922,287.088470458984,306719,"2014-08-15","KKGI"
288.048645019531,289.968963623047,284.207977294922,288.048645019531,899848,"2014-08-18","KKGI"
288.048645019531,289.968963623047,287.088470458984,288.048645019531,936820,"2014-08-19","KKGI"
289.0087890625,290.929107666016,287.088470458984,289.0087890625,786846,"2014-08-20","KKGI"
287.088470458984,289.968963623047,286.128295898438,287.088470458984,446799,"2014-08-21","KKGI"
286.128295898438,288.048645019531,285.168151855469,286.128295898438,453569,"2014-08-22","KKGI"
286.128295898438,286.128295898438,284.207977294922,286.128295898438,55199,"2014-08-25","KKGI"
284.207977294922,286.128295898438,284.207977294922,284.207977294922,493145,"2014-08-26","KKGI"
286.128295898438,291.889282226562,281.327484130859,286.128295898438,1190944,"2014-08-27","KKGI"
287.088470458984,289.968963623047,286.128295898438,287.088470458984,444195,"2014-08-28","KKGI"
286.128295898438,288.048645019531,286.128295898438,286.128295898438,189030,"2014-08-29","KKGI"
286.128295898438,286.128295898438,284.207977294922,286.128295898438,289534,"2014-09-01","KKGI"
284.207977294922,286.128295898438,284.207977294922,284.207977294922,491583,"2014-09-02","KKGI"
289.968963623047,290.929107666016,284.207977294922,289.968963623047,1615872,"2014-09-03","KKGI"
286.128295898438,291.889282226562,286.128295898438,286.128295898438,694153,"2014-09-04","KKGI"
286.128295898438,289.0087890625,285.168151855469,286.128295898438,372332,"2014-09-05","KKGI"
285.168151855469,287.088470458984,285.168151855469,285.168151855469,78111,"2014-09-08","KKGI"
284.207977294922,286.128295898438,282.287658691406,284.207977294922,544699,"2014-09-09","KKGI"
274.606353759766,283.247833251953,273.646209716797,274.606353759766,1963210,"2014-09-10","KKGI"
270.765716552734,280.367340087891,270.765716552734,270.765716552734,399932,"2014-09-11","KKGI"
269.805541992188,271.725891113281,268.845397949219,269.805541992188,353065,"2014-09-12","KKGI"
269.805541992188,274.606353759766,268.845397949219,269.805541992188,442112,"2014-09-15","KKGI"
271.725891113281,272.68603515625,268.845397949219,271.725891113281,298907,"2014-09-16","KKGI"
270.765716552734,276.526672363281,269.805541992188,270.765716552734,463984,"2014-09-17","KKGI"
268.845397949219,274.606353759766,268.845397949219,268.845397949219,1422676,"2014-09-18","KKGI"
271.725891113281,271.725891113281,268.845397949219,271.725891113281,381706,"2014-09-19","KKGI"
268.845397949219,270.765716552734,266.925079345703,268.845397949219,1094606,"2014-09-22","KKGI"
265.964904785156,268.845397949219,265.004730224609,265.964904785156,385351,"2014-09-23","KKGI"
265.004730224609,265.964904785156,261.164093017578,265.004730224609,406181,"2014-09-24","KKGI"
263.084411621094,265.004730224609,262.124267578125,263.084411621094,350982,"2014-09-25","KKGI"
260.203918457031,263.084411621094,257.323455810547,260.203918457031,328069,"2014-09-26","KKGI"
258.283599853516,260.203918457031,249.642150878906,258.283599853516,168721,"2014-09-29","KKGI"
256.36328125,257.323455810547,254.442962646484,256.36328125,144246,"2014-09-30","KKGI"
250.602310180664,255.403121948242,250.602310180664,250.602310180664,233814,"2014-10-01","KKGI"
241.960845947266,250.602310180664,241.960845947266,241.960845947266,976918,"2014-10-02","KKGI"
241.000686645508,241.960845947266,240.04052734375,241.000686645508,632184,"2014-10-03","KKGI"
241.000686645508,241.000686645508,226.598251342773,241.000686645508,512934,"2014-10-06","KKGI"
241.000686645508,241.000686645508,238.120208740234,241.000686645508,261934,"2014-10-07","KKGI"
238.120208740234,241.000686645508,238.120208740234,238.120208740234,136956,"2014-10-08","KKGI"
238.120208740234,247.721817016602,238.120208740234,238.120208740234,191634,"2014-10-09","KKGI"
240.04052734375,240.04052734375,236.19987487793,240.04052734375,222358,"2014-10-10","KKGI"
236.19987487793,238.120208740234,232.359222412109,236.19987487793,353065,"2014-10-13","KKGI"
240.04052734375,241.960845947266,236.19987487793,240.04052734375,527515,"2014-10-14","KKGI"
227.55842590332,244.841339111328,227.55842590332,227.55842590332,823298,"2014-10-15","KKGI"
230.438903808594,231.399063110352,221.797439575195,230.438903808594,277557,"2014-10-16","KKGI"
227.55842590332,227.55842590332,226.598251342773,227.55842590332,196321,"2014-10-17","KKGI"
227.55842590332,228.518585205078,227.55842590332,227.55842590332,885267,"2014-10-20","KKGI"
228.518585205078,228.518585205078,224.677932739258,228.518585205078,22912,"2014-10-21","KKGI"
235.239715576172,238.120208740234,228.518585205078,235.239715576172,374936,"2014-10-22","KKGI"
238.120208740234,238.120208740234,226.598251342773,238.120208740234,378581,"2014-10-23","KKGI"
237.160034179688,238.120208740234,232.359222412109,237.160034179688,73945,"2014-10-24","KKGI"
238.120208740234,238.120208740234,230.438903808594,238.120208740234,39576,"2014-10-27","KKGI"
238.120208740234,239.080368041992,231.399063110352,238.120208740234,478565,"2014-10-28","KKGI"
240.04052734375,243.88117980957,236.19987487793,240.04052734375,212464,"2014-10-29","KKGI"
241.960845947266,241.960845947266,235.239715576172,241.960845947266,255685,"2014-10-30","KKGI"
241.960845947266,241.960845947266,233.319396972656,241.960845947266,391079,"2014-10-31","KKGI"
240.04052734375,240.04052734375,237.160034179688,240.04052734375,112481,"2014-11-03","KKGI"
234.279556274414,240.04052734375,234.279556274414,234.279556274414,257768,"2014-11-04","KKGI"
235.239715576172,240.04052734375,234.279556274414,235.239715576172,215067,"2014-11-05","KKGI"
238.120208740234,238.120208740234,234.279556274414,238.120208740234,283806,"2014-11-06","KKGI"
239.080368041992,239.080368041992,236.19987487793,239.080368041992,291617,"2014-11-07","KKGI"
239.080368041992,239.080368041992,236.19987487793,239.080368041992,62489,"2014-11-10","KKGI"
239.080368041992,240.04052734375,238.120208740234,239.080368041992,104669,"2014-11-11","KKGI"
240.04052734375,240.04052734375,232.359222412109,240.04052734375,54157,"2014-11-12","KKGI"
238.120208740234,240.04052734375,234.279556274414,238.120208740234,267663,"2014-11-13","KKGI"
237.160034179688,238.120208740234,237.160034179688,237.160034179688,19267,"2014-11-14","KKGI"
237.160034179688,237.160034179688,232.359222412109,237.160034179688,46867,"2014-11-17","KKGI"
237.160034179688,237.160034179688,232.359222412109,237.160034179688,11977,"2014-11-18","KKGI"
236.19987487793,237.160034179688,234.279556274414,236.19987487793,131227,"2014-11-19","KKGI"
234.279556274414,236.19987487793,216.996627807617,234.279556274414,1061799,"2014-11-20","KKGI"
234.279556274414,236.19987487793,227.55842590332,234.279556274414,95817,"2014-11-21","KKGI"
235.239715576172,237.160034179688,234.279556274414,235.239715576172,234856,"2014-11-24","KKGI"
238.120208740234,240.04052734375,234.279556274414,238.120208740234,1165948,"2014-11-25","KKGI"
237.160034179688,239.080368041992,237.160034179688,237.160034179688,25516,"2014-11-26","KKGI"
236.19987487793,239.080368041992,234.279556274414,236.19987487793,178094,"2014-11-27","KKGI"
239.080368041992,239.080368041992,236.19987487793,239.080368041992,140080,"2014-11-28","KKGI"
237.160034179688,238.120208740234,235.239715576172,238.120208740234,446799,"2014-12-01","KKGI"
236.19987487793,238.120208740234,235.239715576172,238.120208740234,272349,"2014-12-02","KKGI"
235.239715576172,235.239715576172,225.638092041016,227.55842590332,911825,"2014-12-03","KKGI"
222.757614135742,227.55842590332,222.757614135742,226.598251342773,423366,"2014-12-04","KKGI"
226.598251342773,227.55842590332,209.315338134766,209.315338134766,1898637,"2014-12-05","KKGI"
209.315338134766,210.275497436523,194.912902832031,200.673873901367,3097914,"2014-12-08","KKGI"
194.912902832031,200.673873901367,194.912902832031,200.673873901367,273391,"2014-12-09","KKGI"
200.673873901367,205.474685668945,196.833236694336,197.793395996094,729564,"2014-12-10","KKGI"
203.55436706543,203.55436706543,190.112091064453,196.833236694336,1778345,"2014-12-11","KKGI"
193.952743530273,199.713714599609,192.992584228516,195.873062133789,292658,"2014-12-12","KKGI"
194.912902832031,201.634048461914,194.912902832031,198.753555297852,597815,"2014-12-15","KKGI"
196.833236694336,196.833236694336,191.072265625,194.912902832031,488979,"2014-12-16","KKGI"
193.952743530273,198.753555297852,192.032424926758,198.753555297852,156223,"2014-12-17","KKGI"
194.912902832031,196.833236694336,193.952743530273,195.873062133789,2025699,"2014-12-18","KKGI"
195.873062133789,200.673873901367,195.873062133789,198.753555297852,186947,"2014-12-19","KKGI"
197.793395996094,202.594207763672,197.793395996094,199.713714599609,759767,"2014-12-22","KKGI"
199.713714599609,199.713714599609,195.873062133789,199.713714599609,82277,"2014-12-23","KKGI"
201.634048461914,201.634048461914,192.032424926758,198.753555297852,133310,"2014-12-24","KKGI"
194.912902832031,198.753555297852,193.952743530273,196.833236694336,239542,"2014-12-29","KKGI"
196.833236694336,196.833236694336,192.032424926758,192.992584228516,622290,"2014-12-30","KKGI"
192.992584228516,196.833236694336,192.992584228516,193.952743530273,64572,"2015-01-02","KKGI"
192.032424926758,196.833236694336,192.032424926758,195.873062133789,156744,"2015-01-05","KKGI"
192.032424926758,195.873062133789,192.032424926758,195.873062133789,36452,"2015-01-06","KKGI"
196.833236694336,197.793395996094,192.992584228516,195.873062133789,73425,"2015-01-07","KKGI"
193.952743530273,193.952743530273,189.151931762695,190.112091064453,987854,"2015-01-08","KKGI"
190.112091064453,193.952743530273,183.390960693359,193.952743530273,501998,"2015-01-09","KKGI"
196.833236694336,196.833236694336,195.873062133789,195.873062133789,13539,"2015-01-12","KKGI"
195.873062133789,195.873062133789,192.032424926758,192.032424926758,47387,"2015-01-13","KKGI"
192.032424926758,195.873062133789,188.191772460938,193.952743530273,324424,"2015-01-14","KKGI"
194.912902832031,195.873062133789,186.271453857422,194.912902832031,182781,"2015-01-15","KKGI"
193.952743530273,194.912902832031,190.112091064453,192.992584228516,312967,"2015-01-16","KKGI"
189.151931762695,197.793395996094,189.151931762695,193.952743530273,111960,"2015-01-19","KKGI"
195.873062133789,196.833236694336,191.072265625,191.072265625,377540,"2015-01-20","KKGI"
193.952743530273,193.952743530273,192.032424926758,193.952743530273,176532,"2015-01-21","KKGI"
195.873062133789,196.833236694336,192.032424926758,196.833236694336,44784,"2015-01-22","KKGI"
202.594207763672,202.594207763672,193.952743530273,199.713714599609,396287,"2015-01-23","KKGI"
197.793395996094,201.634048461914,197.793395996094,199.713714599609,32806,"2015-01-26","KKGI"
197.793395996094,200.673873901367,193.952743530273,200.673873901367,47387,"2015-01-27","KKGI"
199.713714599609,199.713714599609,199.713714599609,199.713714599609,10935,"2015-01-28","KKGI"
200.673873901367,200.673873901367,196.833236694336,198.753555297852,17705,"2015-01-29","KKGI"
199.713714599609,200.673873901367,192.992584228516,200.673873901367,80194,"2015-01-30","KKGI"
197.793395996094,197.793395996094,163.227554321289,192.032424926758,619166,"2015-02-02","KKGI"
192.032424926758,195.873062133789,192.032424926758,192.032424926758,101545,"2015-02-03","KKGI"
190.112091064453,199.713714599609,190.112091064453,197.793395996094,28640,"2015-02-04","KKGI"
197.793395996094,197.793395996094,195.873062133789,195.873062133789,10935,"2015-02-05","KKGI"
199.713714599609,199.713714599609,190.112091064453,198.753555297852,57802,"2015-02-06","KKGI"
197.793395996094,199.713714599609,192.032424926758,197.793395996094,348378,"2015-02-09","KKGI"
199.713714599609,199.713714599609,192.032424926758,198.753555297852,135393,"2015-02-10","KKGI"
193.952743530273,198.753555297852,193.952743530273,197.793395996094,15622,"2015-02-11","KKGI"
197.793395996094,197.793395996094,192.992584228516,197.793395996094,153099,"2015-02-12","KKGI"
201.634048461914,201.634048461914,192.032424926758,197.793395996094,230169,"2015-02-13","KKGI"
201.634048461914,201.634048461914,199.713714599609,199.713714599609,1562,"2015-02-16","KKGI"
199.713714599609,201.634048461914,192.992584228516,192.992584228516,423366,"2015-02-17","KKGI"
192.992584228516,199.713714599609,192.032424926758,198.753555297852,186947,"2015-02-18","KKGI"
198.753555297852,199.713714599609,196.833236694336,198.753555297852,134352,"2015-02-20","KKGI"
198.753555297852,199.713714599609,198.753555297852,198.753555297852,17705,"2015-02-23","KKGI"
196.833236694336,196.833236694336,192.032424926758,195.873062133789,180177,"2015-02-24","KKGI"
195.873062133789,197.793395996094,192.992584228516,194.912902832031,44263,"2015-02-25","KKGI"
194.912902832031,196.833236694336,194.912902832031,196.833236694336,2115267,"2015-02-26","KKGI"
193.952743530273,196.833236694336,192.992584228516,196.833236694336,18226,"2015-02-27","KKGI"
196.833236694336,199.713714599609,196.833236694336,196.833236694336,118729,"2015-03-02","KKGI"
199.713714599609,199.713714599609,195.873062133789,198.753555297852,130186,"2015-03-03","KKGI"
198.753555297852,198.753555297852,193.952743530273,198.753555297852,45304,"2015-03-04","KKGI"
198.753555297852,198.753555297852,197.793395996094,198.753555297852,27078,"2015-03-05","KKGI"
195.873062133789,198.753555297852,195.873062133789,198.753555297852,4165,"2015-03-06","KKGI"
197.793395996094,198.753555297852,197.793395996094,198.753555297852,13539,"2015-03-09","KKGI"
193.952743530273,198.753555297852,193.952743530273,197.793395996094,46346,"2015-03-10","KKGI"
195.873062133789,195.873062133789,193.952743530273,194.912902832031,109877,"2015-03-11","KKGI"
193.952743530273,193.952743530273,192.992584228516,193.952743530273,13018,"2015-03-12","KKGI"
192.992584228516,195.873062133789,192.992584228516,195.873062133789,100503,"2015-03-13","KKGI"
195.873062133789,196.833236694336,192.032424926758,196.833236694336,818611,"2015-03-16","KKGI"
196.833236694336,196.833236694336,192.992584228516,192.992584228516,110918,"2015-03-17","KKGI"
192.992584228516,197.793395996094,192.992584228516,197.793395996094,86443,"2015-03-18","KKGI"
192.992584228516,197.793395996094,190.112091064453,196.833236694336,110398,"2015-03-19","KKGI"
191.072265625,196.833236694336,191.072265625,196.833236694336,32806,"2015-03-20","KKGI"
194.912902832031,194.912902832031,192.032424926758,192.032424926758,1579941,"2015-03-23","KKGI"
192.032424926758,192.032424926758,182.430801391602,191.072265625,457214,"2015-03-24","KKGI"
191.072265625,191.072265625,184.351119995117,186.271453857422,116126,"2015-03-25","KKGI"
183.390960693359,186.271453857422,182.430801391602,186.271453857422,94775,"2015-03-26","KKGI"
186.271453857422,190.112091064453,186.271453857422,190.112091064453,2603,"2015-03-27","KKGI"
184.351119995117,191.072265625,184.351119995117,191.072265625,7290,"2015-03-30","KKGI"
185.311279296875,191.072265625,185.311279296875,188.191772460938,67176,"2015-03-31","KKGI"
193.952743530273,193.952743530273,186.271453857422,191.072265625,1500788,"2015-04-01","KKGI"
185.311279296875,190.112091064453,185.311279296875,190.112091064453,1046698,"2015-04-02","KKGI"
190.112091064453,191.072265625,184.351119995117,186.271453857422,135393,"2015-04-06","KKGI"
191.072265625,191.072265625,190.112091064453,190.112091064453,1041,"2015-04-07","KKGI"
191.072265625,191.072265625,178.590148925781,189.151931762695,147370,"2015-04-08","KKGI"
190.112091064453,190.112091064453,183.390960693359,189.151931762695,1636702,"2015-04-09","KKGI"
189.151931762695,190.112091064453,186.271453857422,190.112091064453,2488121,"2015-04-10","KKGI"
192.032424926758,192.032424926758,176.669830322266,192.032424926758,10935,"2015-04-13","KKGI"
190.112091064453,192.032424926758,186.271453857422,189.151931762695,40097,"2015-04-14","KKGI"
192.032424926758,192.032424926758,183.390960693359,183.390960693359,60406,"2015-04-15","KKGI"
183.390960693359,190.112091064453,183.390960693359,183.390960693359,278078,"2015-04-16","KKGI"
192.032424926758,192.032424926758,182.430801391602,188.191772460938,179657,"2015-04-17","KKGI"
188.191772460938,191.072265625,188.191772460938,191.072265625,26558,"2015-04-20","KKGI"
190.112091064453,190.112091064453,190.112091064453,190.112091064453,115084,"2015-04-21","KKGI"
187.23161315918,190.112091064453,187.23161315918,190.112091064453,46346,"2015-04-22","KKGI"
189.151931762695,189.151931762695,177.629989624023,189.151931762695,1576817,"2015-04-23","KKGI"
190.112091064453,190.112091064453,178.590148925781,188.191772460938,2367308,"2015-04-24","KKGI"
176.669830322266,188.191772460938,172.829177856445,186.271453857422,578027,"2015-04-27","KKGI"
185.311279296875,186.271453857422,175.709671020508,186.271453857422,29682,"2015-04-28","KKGI"
182.430801391602,186.271453857422,172.829177856445,172.829177856445,493666,"2015-04-29","KKGI"
172.829177856445,184.351119995117,164.187713623047,181.470642089844,2015284,"2015-04-30","KKGI"
188.191772460938,188.191772460938,172.829177856445,181.470642089844,3949333,"2015-05-04","KKGI"
188.191772460938,188.191772460938,173.789337158203,182.430801391602,13539,"2015-05-05","KKGI"
182.430801391602,182.430801391602,174.749496459961,180.510467529297,290055,"2015-05-06","KKGI"
174.749496459961,181.470642089844,173.789337158203,178.590148925781,360876,"2015-05-07","KKGI"
172.829177856445,176.669830322266,172.829177856445,176.669830322266,109356,"2015-05-08","KKGI"
178.590148925781,178.590148925781,173.789337158203,178.590148925781,306198,"2015-05-11","KKGI"
178.590148925781,178.590148925781,172.829177856445,172.829177856445,2342312,"2015-05-12","KKGI"
174.749496459961,178.590148925781,172.829177856445,178.590148925781,156223,"2015-05-13","KKGI"
176.669830322266,178.590148925781,172.829177856445,172.829177856445,336922,"2015-05-15","KKGI"
172.829177856445,175.709671020508,172.829177856445,175.709671020508,97900,"2015-05-18","KKGI"
175.709671020508,175.709671020508,174.749496459961,174.749496459961,9373,"2015-05-19","KKGI"
173.789337158203,174.749496459961,172.829177856445,173.789337158203,1218544,"2015-05-20","KKGI"
174.749496459961,174.749496459961,172.829177856445,174.749496459961,19267,"2015-05-21","KKGI"
172.829177856445,173.789337158203,172.829177856445,172.829177856445,46346,"2015-05-22","KKGI"
172.829177856445,174.749496459961,172.829177856445,174.749496459961,25516,"2015-05-25","KKGI"
171.869018554688,174.749496459961,170.90885925293,174.749496459961,227565,"2015-05-26","KKGI"
166.108047485352,174.749496459961,166.108047485352,174.749496459961,4089413,"2015-05-27","KKGI"
168.028366088867,172.829177856445,168.028366088867,172.829177856445,228086,"2015-05-28","KKGI"
168.988525390625,172.829177856445,167.068206787109,172.829177856445,301511,"2015-05-29","KKGI"
168.988525390625,172.829177856445,168.988525390625,172.829177856445,1082629,"2015-06-01","KKGI"
171.869018554688,172.829177856445,171.869018554688,172.829177856445,21350,"2015-06-03","KKGI"
170.90885925293,172.829177856445,170.90885925293,171.869018554688,74987,"2015-06-04","KKGI"
171.869018554688,172.829177856445,170.90885925293,170.90885925293,91130,"2015-06-05","KKGI"
171.869018554688,171.869018554688,155.546264648438,169.948684692383,2445941,"2015-06-08","KKGI"
168.028366088867,169.948684692383,161.307235717773,168.988525390625,1211774,"2015-06-09","KKGI"
161.307235717773,172.829177856445,158.426742553711,158.426742553711,699361,"2015-06-10","KKGI"
158.426742553711,170.90885925293,158.426742553711,169.948684692383,313488,"2015-06-11","KKGI"
165.147888183594,165.147888183594,165.147888183594,165.147888183594,36452,"2015-06-12","KKGI"
165.147888183594,168.028366088867,164.187713623047,165.147888183594,607189,"2015-06-15","KKGI"
163.227554321289,170.90885925293,160.347076416016,168.988525390625,207256,"2015-06-16","KKGI"
167.068206787109,167.068206787109,167.068206787109,167.068206787109,10935,"2015-06-17","KKGI"
167.068206787109,170.90885925293,167.068206787109,170.90885925293,36452,"2015-06-18","KKGI"
167.068206787109,172.829177856445,163.227554321289,171.869018554688,1581503,"2015-06-19","KKGI"
171.869018554688,172.829177856445,171.869018554688,171.869018554688,14060,"2015-06-22","KKGI"
167.068206787109,172.829177856445,165.147888183594,171.869018554688,189551,"2015-06-23","KKGI"
172.829177856445,172.829177856445,164.187713623047,171.869018554688,16663,"2015-06-24","KKGI"
171.869018554688,171.869018554688,165.147888183594,171.869018554688,30203,"2015-06-25","KKGI"
171.869018554688,171.869018554688,170.90885925293,170.90885925293,6248,"2015-06-26","KKGI"
169.948684692383,170.90885925293,165.147888183594,170.90885925293,1877287,"2015-06-29","KKGI"
170.90885925293,170.90885925293,153.625930786133,167.068206787109,153099,"2015-06-30","KKGI"
161.307235717773,167.068206787109,160.347076416016,162.267395019531,2692774,"2015-07-01","KKGI"
163.227554321289,163.227554321289,163.227554321289,163.227554321289,6769,"2015-07-02","KKGI"
163.227554321289,167.068206787109,163.227554321289,166.108047485352,34889,"2015-07-03","KKGI"
167.068206787109,167.068206787109,153.625930786133,166.108047485352,968586,"2015-07-06","KKGI"
158.426742553711,168.988525390625,157.466583251953,165.147888183594,173408,"2015-07-07","KKGI"
167.068206787109,167.068206787109,166.108047485352,167.068206787109,2481351,"2015-07-08","KKGI"
158.426742553711,167.068206787109,147.864959716797,150.745452880859,317133,"2015-07-09","KKGI"
159.386901855469,160.347076416016,150.745452880859,157.466583251953,72383,"2015-07-10","KKGI"
151.705612182617,159.386901855469,151.705612182617,159.386901855469,2082,"2015-07-13","KKGI"
151.705612182617,158.426742553711,151.705612182617,153.625930786133,496791,"2015-07-14","KKGI"
159.386901855469,159.386901855469,149.785293579102,153.625930786133,4311251,"2015-07-15","KKGI"
155.546264648438,159.386901855469,148.825119018555,154.58610534668,125499,"2015-07-22","KKGI"
158.426742553711,159.386901855469,148.825119018555,153.625930786133,13018,"2015-07-23","KKGI"
148.825119018555,155.546264648438,148.825119018555,153.625930786133,64051,"2015-07-24","KKGI"
153.625930786133,158.426742553711,149.785293579102,149.785293579102,269225,"2015-07-27","KKGI"
151.705612182617,151.705612182617,144.984481811523,149.785293579102,4507051,"2015-07-28","KKGI"
150.745452880859,150.745452880859,146.904800415039,146.904800415039,261414,"2015-07-29","KKGI"
151.705612182617,154.58610534668,144.024322509766,154.58610534668,145808,"2015-07-30","KKGI"
150.745452880859,153.625930786133,149.785293579102,149.785293579102,528035,"2015-07-31","KKGI"
147.864959716797,149.785293579102,144.024322509766,147.864959716797,77070,"2015-08-03","KKGI"
147.864959716797,147.864959716797,144.024322509766,147.864959716797,1752308,"2015-08-04","KKGI"
145.944641113281,153.625930786133,144.024322509766,153.625930786133,229127,"2015-08-05","KKGI"
149.785293579102,150.745452880859,146.904800415039,146.904800415039,377019,"2015-08-06","KKGI"
149.785293579102,149.785293579102,144.024322509766,149.785293579102,60927,"2015-08-07","KKGI"
144.984481811523,149.785293579102,144.984481811523,149.785293579102,21350,"2015-08-10","KKGI"
147.864959716797,149.785293579102,147.864959716797,149.785293579102,11977,"2015-08-11","KKGI"
145.944641113281,148.825119018555,138.263336181641,145.944641113281,344212,"2015-08-12","KKGI"
146.904800415039,146.904800415039,139.223510742188,145.944641113281,118729,"2015-08-13","KKGI"
145.944641113281,145.944641113281,145.944641113281,145.944641113281,3124,"2015-08-14","KKGI"
146.904800415039,148.825119018555,136.343017578125,136.343017578125,122375,"2015-08-18","KKGI"
134.422698974609,139.223510742188,134.422698974609,139.223510742188,559280,"2015-08-19","KKGI"
135.382858276367,135.382858276367,135.382858276367,135.382858276367,3124,"2015-08-20","KKGI"
134.422698974609,134.422698974609,122.900749206543,132.502365112305,578548,"2015-08-21","KKGI"
124.821075439453,124.821075439453,111.378807067871,115.219451904297,1395597,"2015-08-24","KKGI"
115.219451904297,120.020263671875,104.657669067383,119.060104370117,117167,"2015-08-25","KKGI"
124.821075439453,124.821075439453,115.219451904297,124.821075439453,114043,"2015-08-26","KKGI"
124.821075439453,148.825119018555,120.980422973633,131.542205810547,35410,"2015-08-27","KKGI"
131.542205810547,133.462524414062,127.701560974121,127.701560974121,44263,"2015-08-28","KKGI"
134.422698974609,134.422698974609,132.502365112305,132.502365112305,1041,"2015-08-31","KKGI"
132.502365112305,132.502365112305,122.900749206543,132.502365112305,30203,"2015-09-01","KKGI"
140.183670043945,140.183670043945,132.502365112305,137.303176879883,6769,"2015-09-02","KKGI"
137.303176879883,137.303176879883,137.303176879883,137.303176879883,5728,"2015-09-03","KKGI"
134.422698974609,140.183670043945,124.821075439453,138.263336181641,7811,"2015-09-04","KKGI"
137.303176879883,137.303176879883,126.741401672363,134.422698974609,14580,"2015-09-07","KKGI"
140.183670043945,144.024322509766,125.781234741211,139.223510742188,28120,"2015-09-08","KKGI"
137.303176879883,138.263336181641,128.661727905273,136.343017578125,403056,"2015-09-09","KKGI"
136.343017578125,136.343017578125,136.343017578125,136.343017578125,14580,"2015-09-10","KKGI"
136.343017578125,136.343017578125,136.343017578125,136.343017578125,5728,"2015-09-11","KKGI"
124.821075439453,136.343017578125,122.900749206543,134.422698974609,51033,"2015-09-14","KKGI"
134.422698974609,134.422698974609,134.422698974609,134.422698974609,10414,"2015-09-15","KKGI"
130.582046508789,134.422698974609,130.582046508789,134.422698974609,85402,"2015-09-16","KKGI"
134.422698974609,134.422698974609,134.422698974609,134.422698974609,0,"2015-09-17","KKGI"
143.064147949219,143.064147949219,120.980422973633,121.940589904785,208298,"2015-09-18","KKGI"
133.462524414062,133.462524414062,119.060104370117,119.060104370117,57281,"2015-09-21","KKGI"
133.462524414062,133.462524414062,133.462524414062,133.462524414062,11456,"2015-09-22","KKGI"
133.462524414062,133.462524414062,133.462524414062,133.462524414062,0,"2015-09-23","KKGI"
120.980422973633,130.582046508789,120.980422973633,130.582046508789,19267,"2015-09-25","KKGI"
143.064147949219,143.064147949219,143.064147949219,143.064147949219,520,"2015-09-28","KKGI"
129.621887207031,141.143829345703,129.621887207031,133.462524414062,17184,"2015-09-29","KKGI"
124.821075439453,130.582046508789,120.980422973633,130.582046508789,644162,"2015-09-30","KKGI"
131.542205810547,144.024322509766,121.940589904785,130.582046508789,210381,"2015-10-01","KKGI"
121.940589904785,128.661727905273,121.940589904785,128.661727905273,9894,"2015-10-02","KKGI"
122.900749206543,127.701560974121,122.900749206543,127.701560974121,32286,"2015-10-05","KKGI"
122.900749206543,126.741401672363,122.900749206543,124.821075439453,48950,"2015-10-06","KKGI"
115.219451904297,127.701560974121,113.299125671387,124.821075439453,291096,"2015-10-07","KKGI"
132.502365112305,132.502365112305,115.219451904297,125.781234741211,197362,"2015-10-08","KKGI"
126.741401672363,133.462524414062,125.781234741211,130.582046508789,83319,"2015-10-09","KKGI"
124.821075439453,133.462524414062,124.821075439453,130.582046508789,93734,"2015-10-12","KKGI"
138.263336181641,138.263336181641,123.860908508301,130.582046508789,21350,"2015-10-13","KKGI"
127.701560974121,130.582046508789,125.781234741211,130.582046508789,90609,"2015-10-15","KKGI"
132.502365112305,132.502365112305,124.821075439453,130.582046508789,101545,"2015-10-16","KKGI"
133.462524414062,133.462524414062,124.821075439453,133.462524414062,44784,"2015-10-19","KKGI"
133.462524414062,133.462524414062,133.462524414062,133.462524414062,19788,"2015-10-20","KKGI"
128.661727905273,133.462524414062,122.900749206543,133.462524414062,384310,"2015-10-21","KKGI"
124.821075439453,134.422698974609,123.860908508301,134.422698974609,240584,"2015-10-22","KKGI"
125.781234741211,133.462524414062,124.821075439453,124.821075439453,771223,"2015-10-23","KKGI"
130.582046508789,130.582046508789,123.860908508301,130.582046508789,70821,"2015-10-26","KKGI"
133.462524414062,133.462524414062,124.821075439453,129.621887207031,184343,"2015-10-27","KKGI"
124.821075439453,130.582046508789,124.821075439453,129.621887207031,120292,"2015-10-28","KKGI"
124.821075439453,126.741401672363,124.821075439453,125.781234741211,34369,"2015-10-29","KKGI"
126.741401672363,126.741401672363,118.099937438965,124.821075439453,71342,"2015-10-30","KKGI"
124.821075439453,126.741401672363,124.821075439453,125.781234741211,38014,"2015-11-02","KKGI"
128.661727905273,128.661727905273,126.741401672363,126.741401672363,8852,"2015-11-03","KKGI"
127.701560974121,127.701560974121,125.781234741211,125.781234741211,11456,"2015-11-04","KKGI"
128.661727905273,128.661727905273,127.701560974121,127.701560974121,3645,"2015-11-05","KKGI"
127.701560974121,127.701560974121,126.741401672363,127.701560974121,5207,"2015-11-06","KKGI"
119.060104370117,127.701560974121,119.060104370117,127.701560974121,64051,"2015-11-09","KKGI"
134.422698974609,134.422698974609,119.060104370117,127.701560974121,20309,"2015-11-10","KKGI"
133.462524414062,133.462524414062,115.219451904297,115.219451904297,257248,"2015-11-11","KKGI"
123.860908508301,123.860908508301,111.378807067871,111.378807067871,195800,"2015-11-12","KKGI"
123.860908508301,123.860908508301,123.860908508301,123.860908508301,1562,"2015-11-13","KKGI"
112.338966369629,117.139778137207,112.338966369629,115.219451904297,45304,"2015-11-16","KKGI"
119.060104370117,119.060104370117,119.060104370117,119.060104370117,520,"2015-11-17","KKGI"
113.299125671387,119.060104370117,113.299125671387,118.099937438965,17705,"2015-11-18","KKGI"
118.099937438965,118.099937438965,118.099937438965,118.099937438965,0,"2015-11-19","KKGI"
113.299125671387,122.900749206543,107.538154602051,121.940589904785,138518,"2015-11-20","KKGI"
113.299125671387,121.940589904785,113.299125671387,121.940589904785,2603,"2015-11-23","KKGI"
120.020263671875,121.940589904785,110.418640136719,121.940589904785,66134,"2015-11-24","KKGI"
113.299125671387,119.060104370117,110.418640136719,113.299125671387,122895,"2015-11-25","KKGI"
110.418640136719,112.338966369629,110.418640136719,110.418640136719,342129,"2015-11-26","KKGI"
110.418640136719,110.418640136719,110.418640136719,110.418640136719,37493,"2015-11-27","KKGI"
109.458480834961,115.219451904297,109.458480834961,115.219451904297,48950,"2015-11-30","KKGI"
111.378807067871,115.219451904297,109.458480834961,115.219451904297,90609,"2015-12-01","KKGI"
106.577995300293,113.299125671387,103.697509765625,105.617828369141,332756,"2015-12-02","KKGI"
98.8966979980469,99.8568572998047,95.0560455322266,96.0162124633789,2495411,"2015-12-03","KKGI"
94.0958862304688,96.0162124633789,94.0958862304688,96.0162124633789,29161,"2015-12-04","KKGI"
94.0958862304688,96.0162124633789,91.4074325561523,91.4074325561523,91651,"2015-12-07","KKGI"
88.3349151611328,88.3349151611328,85.838493347168,85.838493347168,92171,"2015-12-08","KKGI"
85.838493347168,85.838493347168,85.838493347168,85.838493347168,0,"2015-12-09","KKGI"
82.5739440917969,84.4942626953125,82.5739440917969,84.4942626953125,38535,"2015-12-10","KKGI"
81.6137771606445,81.6137771606445,80.6536178588867,80.6536178588867,36972,"2015-12-11","KKGI"
76.8129653930664,76.8129653930664,72.5882568359375,74.8926467895508,359314,"2015-12-14","KKGI"
72.9723205566406,73.9324798583984,72.2041931152344,73.9324798583984,674365,"2015-12-15","KKGI"
72.9723205566406,79.6934509277344,72.9723205566406,73.9324798583984,1271660,"2015-12-16","KKGI"
78.7332916259766,78.7332916259766,74.8926467895508,77.7731323242188,248395,"2015-12-17","KKGI"
74.8926467895508,78.7332916259766,71.0519943237305,74.8926467895508,233814,"2015-12-18","KKGI"
74.8926467895508,78.1571960449219,74.8926467895508,77.7731323242188,42180,"2015-12-21","KKGI"
78.541259765625,78.541259765625,77.7731323242188,77.9651641845703,84360,"2015-12-22","KKGI"
77.9651641845703,77.9651641845703,74.12451171875,77.9651641845703,134873,"2015-12-23","KKGI"
78.3492279052734,80.6536178588867,78.3492279052734,80.6536178588867,2082,"2015-12-28","KKGI"
81.6137771606445,86.4145889282227,81.6137771606445,86.4145889282227,1562,"2015-12-29","KKGI"
86.4145889282227,86.4145889282227,80.6536178588867,80.6536178588867,22912,"2015-12-30","KKGI"
86.4145889282227,86.4145889282227,82.5739440917969,84.1101989746094,1562,"2016-01-04","KKGI"
84.4942626953125,84.4942626953125,84.3022308349609,84.3022308349609,3124,"2016-01-05","KKGI"
84.1101989746094,86.4145889282227,84.1101989746094,84.8783264160156,488979,"2016-01-06","KKGI"
83.5341033935547,84.6862945556641,82.5739440917969,84.6862945556641,263497,"2016-01-07","KKGI"
84.3022308349609,84.6862945556641,83.5341033935547,83.5341033935547,219233,"2016-01-08","KKGI"
83.5341033935547,83.5341033935547,82.9580078125,83.1500396728516,20309,"2016-01-11","KKGI"
84.3022308349609,84.3022308349609,84.1101989746094,84.3022308349609,10935,"2016-01-12","KKGI"
84.1101989746094,84.1101989746094,82.7659759521484,82.7659759521484,4686,"2016-01-13","KKGI"
76.8129653930664,83.5341033935547,74.5085754394531,81.6137771606445,94775,"2016-01-14","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2016-01-15","KKGI"
83.3420715332031,83.3420715332031,83.3420715332031,83.3420715332031,6248,"2016-01-18","KKGI"
83.3420715332031,83.3420715332031,83.3420715332031,83.3420715332031,0,"2016-01-19","KKGI"
83.3420715332031,83.3420715332031,83.3420715332031,83.3420715332031,0,"2016-01-20","KKGI"
82.7659759521484,82.7659759521484,82.7659759521484,82.7659759521484,3645,"2016-01-21","KKGI"
83.5341033935547,84.8783264160156,83.5341033935547,84.4942626953125,376498,"2016-01-22","KKGI"
84.4942626953125,84.4942626953125,84.4942626953125,84.4942626953125,0,"2016-01-25","KKGI"
76.8129653930664,78.7332916259766,76.8129653930664,78.7332916259766,13539,"2016-01-26","KKGI"
76.4289016723633,76.8129653930664,72.9723205566406,76.8129653930664,38014,"2016-01-27","KKGI"
78.7332916259766,78.7332916259766,78.7332916259766,78.7332916259766,1041,"2016-01-28","KKGI"
78.7332916259766,78.7332916259766,78.7332916259766,78.7332916259766,0,"2016-01-29","KKGI"
80.6536178588867,82.1898727416992,78.7332916259766,81.9978408813477,147370,"2016-02-01","KKGI"
81.9978408813477,81.9978408813477,81.9978408813477,81.9978408813477,0,"2016-02-02","KKGI"
80.6536178588867,81.9978408813477,80.6536178588867,80.6536178588867,16663,"2016-02-03","KKGI"
81.9978408813477,81.9978408813477,78.7332916259766,81.9978408813477,48429,"2016-02-04","KKGI"
78.9253234863281,81.6137771606445,78.7332916259766,81.6137771606445,675927,"2016-02-05","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2016-02-09","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,0,"2016-02-10","KKGI"
81.6137771606445,81.6137771606445,81.6137771606445,81.6137771606445,520,"2016-02-11","KKGI"
81.0376815795898,81.0376815795898,80.6536178588867,80.6536178588867,23433,"2016-02-12","KKGI"
80.6536178588867,80.6536178588867,80.6536178588867,80.6536178588867,0,"2016-02-15","KKGI"
80.4615859985352,80.4615859985352,73.9324798583984,76.4289016723633,75508,"2016-02-16","KKGI"
75.8528060913086,79.6934509277344,75.2767105102539,76.4289016723633,59364,"2016-02-17","KKGI"
76.8129653930664,76.8129653930664,75.8528060913086,75.8528060913086,306198,"2016-02-18","KKGI"
77.004997253418,77.004997253418,75.2767105102539,75.2767105102539,154661,"2016-02-19","KKGI"
77.3890686035156,83.5341033935547,76.8129653930664,79.6934509277344,1431008,"2016-02-22","KKGI"
83.1500396728516,83.1500396728516,76.8129653930664,78.541259765625,370770,"2016-02-23","KKGI"
77.7731323242188,77.7731323242188,76.8129653930664,76.8129653930664,367125,"2016-02-24","KKGI"
77.7731323242188,79.3093872070312,77.7731323242188,79.3093872070312,10935,"2016-02-25","KKGI"
79.1173553466797,79.1173553466797,77.1970367431641,78.7332916259766,1470064,"2016-02-26","KKGI"
77.9651641845703,77.9651641845703,76.2368698120117,77.7731323242188,293700,"2016-02-29","KKGI"
77.1970367431641,77.1970367431641,75.8528060913086,76.8129653930664,428052,"2016-03-01","KKGI"
76.8129653930664,76.8129653930664,76.8129653930664,76.8129653930664,66134,"2016-03-02","KKGI"
76.8129653930664,78.541259765625,76.2368698120117,77.7731323242188,5776628,"2016-03-03","KKGI"
78.7332916259766,87.9508514404297,76.8129653930664,80.6536178588867,1075339,"2016-03-04","KKGI"
82.5739440917969,88.3349151611328,82.5739440917969,87.1827163696289,990978,"2016-03-07","KKGI"
88.3349151611328,89.8711700439453,87.9508514404297,87.9508514404297,1341960,"2016-03-08","KKGI"
90.2552337646484,93.9038543701172,86.4145889282227,86.4145889282227,374936,"2016-03-10","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2016-03-11","KKGI"
86.4145889282227,86.4145889282227,86.4145889282227,86.4145889282227,0,"2016-03-14","KKGI"
85.0703582763672,89.2950744628906,83.5341033935547,84.4942626953125,329631,"2016-03-15","KKGI"
84.1101989746094,84.1101989746094,80.8456497192383,82.5739440917969,1747621,"2016-03-16","KKGI"
84.1101989746094,89.6791381835938,82.7659759521484,89.6791381835938,4974680,"2016-03-17","KKGI"
90.6393051147461,94.0958862304688,90.2552337646484,93.9038543701172,1625767,"2016-03-18","KKGI"
93.9038543701172,97.9365310668945,92.1755599975586,95.6321487426758,1738768,"2016-03-21","KKGI"
96.0162124633789,116.179611206055,96.0162124633789,103.697509765625,1271660,"2016-03-22","KKGI"
103.697509765625,105.617828369141,96.0162124633789,105.617828369141,586359,"2016-03-23","KKGI"
104.657669067383,104.657669067383,97.9365310668945,98.8966979980469,1611186,"2016-03-24","KKGI"
99.8568572998047,99.8568572998047,92.1755599975586,92.1755599975586,137997,"2016-03-28","KKGI"
96.9763717651367,96.9763717651367,90.0632019042969,96.0162124633789,673323,"2016-03-29","KKGI"
95.2480773925781,97.9365310668945,92.9436874389648,96.9763717651367,1034721,"2016-03-30","KKGI"
96.0162124633789,98.8966979980469,95.4401092529297,96.0162124633789,1007121,"2016-03-31","KKGI"
96.0162124633789,96.9763717651367,95.0560455322266,96.9763717651367,441592,"2016-04-01","KKGI"
96.0162124633789,96.0162124633789,92.9436874389648,93.3277587890625,1927799,"2016-04-04","KKGI"
92.5596237182617,93.3277587890625,92.1755599975586,93.3277587890625,862354,"2016-04-05","KKGI"
93.3277587890625,97.9365310668945,93.3277587890625,94.2879180908203,469712,"2016-04-06","KKGI"
95.2480773925781,96.0162124633789,95.0560455322266,96.0162124633789,496791,"2016-04-07","KKGI"
96.0162124633789,96.9763717651367,93.7118225097656,95.0560455322266,118209,"2016-04-08","KKGI"
95.0560455322266,95.0560455322266,95.0560455322266,95.0560455322266,0,"2016-04-11","KKGI"
96.0162124633789,96.0162124633789,94.2879180908203,96.0162124633789,546261,"2016-04-12","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2016-04-13","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2016-04-14","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2016-04-15","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2016-04-18","KKGI"
96.0162124633789,96.0162124633789,96.0162124633789,96.0162124633789,0,"2016-04-19","KKGI"
96.0162124633789,96.0162124633789,95.8241806030273,95.8241806030273,30723,"2016-04-20","KKGI"
95.8241806030273,101.777183532715,95.0560455322266,96.9763717651367,706130,"2016-04-21","KKGI"
96.9763717651367,96.9763717651367,95.2480773925781,96.0162124633789,752997,"2016-04-22","KKGI"
96.0162124633789,99.8568572998047,95.8241806030273,96.0162124633789,794136,"2016-04-25","KKGI"
96.0162124633789,105.617828369141,94.4799499511719,95.0560455322266,281723,"2016-04-26","KKGI"
95.0560455322266,109.458480834961,94.864013671875,107.538154602051,4310730,"2016-04-27","KKGI"
111.378807067871,134.422698974609,111.378807067871,129.621887207031,5891713,"2016-04-28","KKGI"
129.621887207031,139.223510742188,119.060104370117,126.741401672363,1574734,"2016-04-29","KKGI"
119.060104370117,119.060104370117,114.259292602539,115.219451904297,1302384,"2016-05-02","KKGI"
118.099937438965,120.020263671875,108.498313903809,117.139778137207,796740,"2016-05-03","KKGI"
116.179611206055,116.179611206055,112.338966369629,115.219451904297,1688256,"2016-05-04","KKGI"
115.219451904297,127.701560974121,115.219451904297,125.781234741211,861312,"2016-05-09","KKGI"
125.781234741211,132.502365112305,123.860908508301,126.741401672363,126020,"2016-05-10","KKGI"
118.099937438965,131.542205810547,117.139778137207,118.099937438965,462421,"2016-05-11","KKGI"
115.219451904297,123.860908508301,115.219451904297,115.219451904297,154140,"2016-05-12","KKGI"
115.219451904297,119.060104370117,112.338966369629,113.299125671387,106232,"2016-05-13","KKGI"
105.617828369141,118.099937438965,105.617828369141,117.139778137207,417117,"2016-05-16","KKGI"
120.980422973633,121.940589904785,115.219451904297,120.020263671875,318696,"2016-05-17","KKGI"
120.020263671875,122.900749206543,115.219451904297,117.139778137207,73425,"2016-05-18","KKGI"
116.179611206055,116.179611206055,112.338966369629,113.299125671387,134873,"2016-05-19","KKGI"
113.299125671387,119.060104370117,113.299125671387,119.060104370117,795698,"2016-05-20","KKGI"
120.980422973633,127.701560974121,119.060104370117,120.980422973633,474399,"2016-05-23","KKGI"
124.821075439453,124.821075439453,120.020263671875,121.940589904785,182260,"2016-05-24","KKGI"
124.821075439453,126.741401672363,115.219451904297,117.139778137207,525432,"2016-05-25","KKGI"
117.139778137207,119.060104370117,116.179611206055,119.060104370117,10935,"2016-05-26","KKGI"
120.020263671875,125.781234741211,120.020263671875,123.860908508301,797781,"2016-05-27","KKGI"
131.542205810547,136.343017578125,123.860908508301,124.821075439453,310364,"2016-05-30","KKGI"
128.661727905273,130.582046508789,124.821075439453,124.821075439453,954526,"2016-05-31","KKGI"
129.621887207031,130.582046508789,117.139778137207,124.821075439453,310885,"2016-06-01","KKGI"
127.701560974121,129.621887207031,127.701560974121,129.621887207031,261934,"2016-06-02","KKGI"
129.621887207031,147.864959716797,129.621887207031,144.024322509766,2699023,"2016-06-03","KKGI"
153.625930786133,157.466583251953,136.343017578125,142.103988647461,2973976,"2016-06-06","KKGI"
142.103988647461,150.745452880859,138.263336181641,147.864959716797,853501,"2016-06-07","KKGI"
152.665771484375,153.625930786133,147.864959716797,152.665771484375,2139742,"2016-06-08","KKGI"
153.625930786133,161.307235717773,151.705612182617,151.705612182617,1693984,"2016-06-09","KKGI"
149.785293579102,151.705612182617,147.864959716797,147.864959716797,1555466,"2016-06-10","KKGI"
138.263336181641,144.984481811523,138.263336181641,143.064147949219,352544,"2016-06-13","KKGI"
143.064147949219,148.825119018555,139.223510742188,140.183670043945,623852,"2016-06-14","KKGI"
139.223510742188,144.984481811523,139.223510742188,142.103988647461,296304,"2016-06-15","KKGI"
142.103988647461,142.103988647461,139.223510742188,140.183670043945,374415,"2016-06-16","KKGI"
142.103988647461,146.904800415039,142.103988647461,144.024322509766,304115,"2016-06-17","KKGI"
144.024322509766,147.864959716797,142.103988647461,146.904800415039,666554,"2016-06-20","KKGI"
146.904800415039,152.665771484375,146.904800415039,149.785293579102,220275,"2016-06-21","KKGI"
151.705612182617,151.705612182617,143.064147949219,144.984481811523,69259,"2016-06-22","KKGI"
144.984481811523,148.825119018555,140.183670043945,141.143829345703,83840,"2016-06-23","KKGI"
144.024322509766,144.024322509766,128.661727905273,139.223510742188,877976,"2016-06-24","KKGI"
139.223510742188,148.825119018555,135.382858276367,148.825119018555,240063,"2016-06-27","KKGI"
148.825119018555,148.825119018555,141.143829345703,144.024322509766,256206,"2016-06-28","KKGI"
148.825119018555,153.625930786133,141.143829345703,148.825119018555,106752,"2016-06-29","KKGI"
148.825119018555,149.785293579102,141.143829345703,142.103988647461,28120,"2016-06-30","KKGI"
145.944641113281,145.944641113281,140.183670043945,145.944641113281,78632,"2016-07-01","KKGI"
145.944641113281,153.625930786133,145.944641113281,149.785293579102,364521,"2016-07-11","KKGI"
151.705612182617,151.705612182617,148.825119018555,149.785293579102,332756,"2016-07-12","KKGI"
159.386901855469,160.347076416016,153.625930786133,159.386901855469,907659,"2016-07-13","KKGI"
160.347076416016,165.147888183594,159.386901855469,159.386901855469,1418510,"2016-07-14","KKGI"
159.386901855469,178.590148925781,159.386901855469,174.749496459961,1759598,"2016-07-15","KKGI"
176.669830322266,180.510467529297,168.988525390625,168.988525390625,1680445,"2016-07-18","KKGI"
168.988525390625,176.669830322266,168.988525390625,175.709671020508,872769,"2016-07-19","KKGI"
176.669830322266,184.351119995117,172.829177856445,182.430801391602,3491597,"2016-07-20","KKGI"
182.430801391602,190.112091064453,178.590148925781,178.590148925781,1030034,"2016-07-21","KKGI"
178.590148925781,180.510467529297,174.749496459961,174.749496459961,204652,"2016-07-22","KKGI"
174.749496459961,178.590148925781,167.068206787109,177.629989624023,180177,"2016-07-25","KKGI"
177.629989624023,190.112091064453,172.829177856445,173.789337158203,209860,"2016-07-26","KKGI"
174.749496459961,181.470642089844,171.869018554688,174.749496459961,176011,"2016-07-27","KKGI"
174.749496459961,180.510467529297,174.749496459961,174.749496459961,981605,"2016-07-28","KKGI"
172.829177856445,173.789337158203,168.028366088867,168.988525390625,735813,"2016-07-29","KKGI"
168.988525390625,169.948684692383,165.147888183594,169.948684692383,371291,"2016-08-01","KKGI"
172.829177856445,174.749496459961,170.90885925293,172.829177856445,720190,"2016-08-02","KKGI"
174.749496459961,180.510467529297,174.749496459961,178.590148925781,1374767,"2016-08-03","KKGI"
195.873062133789,207.39501953125,180.510467529297,195.873062133789,4622656,"2016-08-04","KKGI"
196.833236694336,211.235656738281,192.032424926758,195.873062133789,2242329,"2016-08-05","KKGI"
197.793395996094,201.634048461914,192.032424926758,195.873062133789,368166,"2016-08-08","KKGI"
198.753555297852,207.39501953125,196.833236694336,201.634048461914,1240936,"2016-08-09","KKGI"
200.673873901367,205.474685668945,187.23161315918,189.151931762695,942549,"2016-08-10","KKGI"
187.23161315918,196.833236694336,187.23161315918,190.112091064453,395766,"2016-08-11","KKGI"
190.112091064453,191.072265625,187.23161315918,189.151931762695,536888,"2016-08-12","KKGI"
188.191772460938,188.191772460938,181.470642089844,182.430801391602,291617,"2016-08-15","KKGI"
186.271453857422,188.191772460938,186.271453857422,187.23161315918,632184,"2016-08-16","KKGI"
192.032424926758,201.634048461914,187.23161315918,193.952743530273,713941,"2016-08-18","KKGI"
193.952743530273,193.952743530273,187.23161315918,187.23161315918,517620,"2016-08-19","KKGI"
187.23161315918,193.952743530273,187.23161315918,190.112091064453,65093,"2016-08-22","KKGI"
191.072265625,191.072265625,184.351119995117,188.191772460938,132269,"2016-08-23","KKGI"
181.470642089844,191.072265625,181.470642089844,184.351119995117,226003,"2016-08-24","KKGI"
184.351119995117,188.191772460938,179.550308227539,186.271453857422,312967,"2016-08-25","KKGI"
189.151931762695,189.151931762695,184.351119995117,185.311279296875,182781,"2016-08-26","KKGI"
184.351119995117,184.351119995117,180.510467529297,180.510467529297,396807,"2016-08-29","KKGI"
180.510467529297,185.311279296875,172.829177856445,178.590148925781,148933,"2016-08-30","KKGI"
182.430801391602,185.311279296875,178.590148925781,182.430801391602,398890,"2016-08-31","KKGI"
182.430801391602,182.430801391602,179.550308227539,180.510467529297,217150,"2016-09-01","KKGI"
188.191772460938,188.191772460938,176.669830322266,184.351119995117,84360,"2016-09-02","KKGI"
188.191772460938,188.191772460938,180.510467529297,182.430801391602,108315,"2016-09-05","KKGI"
182.430801391602,187.23161315918,181.470642089844,183.390960693359,382747,"2016-09-06","KKGI"
183.390960693359,186.271453857422,183.390960693359,183.390960693359,778514,"2016-09-07","KKGI"
172.829177856445,178.590148925781,172.829177856445,176.669830322266,2025699,"2016-09-08","KKGI"
180.510467529297,182.430801391602,174.749496459961,181.470642089844,114043,"2016-09-09","KKGI"
181.470642089844,181.470642089844,172.829177856445,172.829177856445,343691,"2016-09-13","KKGI"
172.829177856445,172.829177856445,168.988525390625,172.829177856445,227044,"2016-09-14","KKGI"
164.187713623047,180.510467529297,164.187713623047,180.510467529297,132269,"2016-09-15","KKGI"
180.510467529297,185.311279296875,180.510467529297,182.430801391602,339005,"2016-09-16","KKGI"
182.430801391602,186.271453857422,175.709671020508,183.390960693359,18746,"2016-09-19","KKGI"
182.430801391602,184.351119995117,180.510467529297,184.351119995117,55199,"2016-09-20","KKGI"
176.669830322266,184.351119995117,173.789337158203,184.351119995117,149974,"2016-09-21","KKGI"
184.351119995117,187.23161315918,176.669830322266,187.23161315918,619687,"2016-09-22","KKGI"
183.390960693359,184.351119995117,177.629989624023,183.390960693359,9894,"2016-09-23","KKGI"
174.749496459961,183.390960693359,172.829177856445,182.430801391602,392642,"2016-09-26","KKGI"
182.430801391602,188.191772460938,172.829177856445,175.709671020508,342129,"2016-09-27","KKGI"
182.430801391602,182.430801391602,177.629989624023,180.510467529297,17705,"2016-09-28","KKGI"
186.271453857422,189.151931762695,182.430801391602,189.151931762695,940986,"2016-09-29","KKGI"
189.151931762695,193.952743530273,187.23161315918,187.23161315918,756643,"2016-09-30","KKGI"
189.151931762695,197.793395996094,189.151931762695,192.992584228516,1527346,"2016-10-03","KKGI"
192.992584228516,195.873062133789,189.151931762695,192.992584228516,453048,"2016-10-04","KKGI"
192.992584228516,192.992584228516,188.191772460938,192.032424926758,479606,"2016-10-05","KKGI"
195.873062133789,218.916961669922,191.072265625,216.996627807617,3196335,"2016-10-06","KKGI"
218.916961669922,270.765716552734,218.916961669922,270.765716552734,16497214,"2016-10-07","KKGI"
270.765716552734,306.291717529297,270.765716552734,273.646209716797,15226074,"2016-10-10","KKGI"
273.646209716797,293.809600830078,273.646209716797,284.207977294922,4166483,"2016-10-11","KKGI"
284.207977294922,291.889282226562,276.526672363281,280.367340087891,2106935,"2016-10-12","KKGI"
280.367340087891,288.048645019531,273.646209716797,274.606353759766,1008163,"2016-10-13","KKGI"
274.606353759766,321.654296875,265.004730224609,320.694152832031,10342003,"2016-10-14","KKGI"
320.694152832031,328.375427246094,311.092529296875,311.092529296875,6064080,"2016-10-17","KKGI"
316.853485107422,326.455108642578,307.251861572266,307.251861572266,4333643,"2016-10-18","KKGI"
311.092529296875,334.136413574219,297.650238037109,328.375427246094,7913767,"2016-10-19","KKGI"
329.335601806641,335.096588134766,317.813659667969,325.494964599609,3263511,"2016-10-20","KKGI"
323.574615478516,326.455108642578,316.853485107422,316.853485107422,1280512,"2016-10-21","KKGI"
316.853485107422,333.176239013672,316.853485107422,328.375427246094,2367829,"2016-10-24","KKGI"
328.375427246094,328.375427246094,313.973022460938,321.654296875,2771407,"2016-10-25","KKGI"
324.534790039062,330.295776367188,316.853485107422,323.574615478516,5576662,"2016-10-26","KKGI"
328.375427246094,344.698181152344,311.092529296875,322.614471435547,13129553,"2016-10-27","KKGI"
324.534790039062,324.534790039062,307.251861572266,307.251861572266,3579603,"2016-10-28","KKGI"
307.251861572266,314.933166503906,293.809600830078,293.809600830078,2748494,"2016-10-31","KKGI"
293.809600830078,313.012847900391,288.048645019531,307.251861572266,4706496,"2016-11-01","KKGI"
314.933166503906,332.216094970703,312.052673339844,314.933166503906,10736728,"2016-11-02","KKGI"
314.933166503906,314.933166503906,293.809600830078,293.809600830078,5074663,"2016-11-03","KKGI"
293.809600830078,309.172210693359,293.809600830078,307.251861572266,3967559,"2016-11-04","KKGI"
307.251861572266,318.773834228516,307.251861572266,318.773834228516,3299442,"2016-11-07","KKGI"
320.694152832031,330.295776367188,305.33154296875,316.853485107422,6769690,"2016-11-08","KKGI"
316.853485107422,316.853485107422,297.650238037109,303.411224365234,4161276,"2016-11-09","KKGI"
314.933166503906,321.654296875,309.172210693359,312.052673339844,3370264,"2016-11-10","KKGI"
313.973022460938,314.933166503906,302.451049804688,310.132354736328,2940649,"2016-11-11","KKGI"
310.132354736328,310.132354736328,299.570587158203,301.490905761719,1618997,"2016-11-14","KKGI"
301.490905761719,303.411224365234,278.447021484375,278.447021484375,1780428,"2016-11-15","KKGI"
278.447021484375,297.650238037109,278.447021484375,293.809600830078,962858,"2016-11-16","KKGI"
293.809600830078,307.251861572266,288.048645019531,307.251861572266,1473709,"2016-11-17","KKGI"
295.729919433594,295.729919433594,284.207977294922,284.207977294922,1533074,"2016-11-18","KKGI"
289.0087890625,290.929107666016,284.207977294922,286.128295898438,823819,"2016-11-21","KKGI"
289.0087890625,302.451049804688,288.048645019531,300.530731201172,1213336,"2016-11-22","KKGI"
301.490905761719,314.933166503906,301.490905761719,302.451049804688,760288,"2016-11-23","KKGI"
300.530731201172,302.451049804688,293.809600830078,297.650238037109,291096,"2016-11-24","KKGI"
292.849456787109,306.291717529297,292.849456787109,301.490905761719,201007,"2016-11-25","KKGI"
301.490905761719,301.490905761719,291.889282226562,298.610412597656,212464,"2016-11-28","KKGI"
297.650238037109,298.610412597656,289.968963623047,290.929107666016,1116998,"2016-11-29","KKGI"
288.048645019531,288.048645019531,280.367340087891,286.128295898438,2342312,"2016-11-30","KKGI"
286.128295898438,293.809600830078,286.128295898438,293.809600830078,1615872,"2016-12-01","KKGI"
291.889282226562,291.889282226562,291.889282226562,291.889282226562,2603,"2016-12-02","KKGI"
291.889282226562,305.33154296875,291.889282226562,299.570587158203,231731,"2016-12-05","KKGI"
297.650238037109,313.012847900391,297.650238037109,305.33154296875,999310,"2016-12-06","KKGI"
305.33154296875,305.33154296875,291.889282226562,297.650238037109,48950,"2016-12-07","KKGI"
297.650238037109,299.570587158203,289.0087890625,293.809600830078,176532,"2016-12-08","KKGI"
297.650238037109,297.650238037109,296.690093994141,296.690093994141,811842,"2016-12-09","KKGI"
296.690093994141,307.251861572266,293.809600830078,306.291717529297,676448,"2016-12-13","KKGI"
306.291717529297,306.291717529297,294.769775390625,304.371398925781,35931,"2016-12-14","KKGI"
301.490905761719,301.490905761719,285.168151855469,300.530731201172,21871,"2016-12-15","KKGI"
300.530731201172,307.251861572266,288.048645019531,307.251861572266,1386224,"2016-12-16","KKGI"
307.251861572266,307.251861572266,293.809600830078,293.809600830078,335360,"2016-12-19","KKGI"
293.809600830078,305.33154296875,291.889282226562,291.889282226562,210381,"2016-12-20","KKGI"
291.889282226562,304.371398925781,291.889282226562,300.530731201172,2603,"2016-12-21","KKGI"
297.650238037109,300.530731201172,271.725891113281,278.447021484375,196841,"2016-12-22","KKGI"
297.650238037109,297.650238037109,270.765716552734,270.765716552734,92171,"2016-12-23","KKGI"
303.411224365234,303.411224365234,282.287658691406,293.809600830078,55199,"2016-12-27","KKGI"
284.207977294922,290.929107666016,284.207977294922,284.207977294922,693632,"2016-12-28","KKGI"
293.809600830078,293.809600830078,284.207977294922,289.0087890625,2744328,"2016-12-29","KKGI"
281.327484130859,288.048645019531,281.327484130859,288.048645019531,19267,"2016-12-30","KKGI"
288.048645019531,288.048645019531,288.048645019531,288.048645019531,0,"2017-01-02","KKGI"
290.929107666016,290.929107666016,288.048645019531,290.929107666016,26558,"2017-01-03","KKGI"
290.929107666016,291.889282226562,290.929107666016,291.889282226562,44784,"2017-01-04","KKGI"
283.247833251953,286.128295898438,281.327484130859,285.168151855469,76549,"2017-01-05","KKGI"
287.088470458984,288.048645019531,283.247833251953,283.247833251953,368166,"2017-01-06","KKGI"
283.247833251953,283.247833251953,283.247833251953,283.247833251953,41138,"2017-01-09","KKGI"
283.247833251953,307.251861572266,283.247833251953,294.769775390625,1191465,"2017-01-10","KKGI"
294.769775390625,295.729919433594,283.247833251953,283.247833251953,193717,"2017-01-11","KKGI"
283.247833251953,302.451049804688,279.407165527344,298.610412597656,796740,"2017-01-12","KKGI"
298.610412597656,307.251861572266,291.889282226562,291.889282226562,312967,"2017-01-13","KKGI"
291.889282226562,303.411224365234,291.889282226562,296.690093994141,1284678,"2017-01-16","KKGI"
296.690093994141,303.411224365234,291.889282226562,299.570587158203,335360,"2017-01-17","KKGI"
299.570587158203,302.451049804688,297.650238037109,297.650238037109,231210,"2017-01-18","KKGI"
303.411224365234,303.411224365234,291.889282226562,301.490905761719,27599,"2017-01-19","KKGI"
301.490905761719,301.490905761719,291.889282226562,301.490905761719,39576,"2017-01-20","KKGI"
301.490905761719,311.092529296875,301.490905761719,307.251861572266,2410009,"2017-01-23","KKGI"
312.052673339844,355.259979248047,312.052673339844,328.375427246094,2571961,"2017-01-24","KKGI"
337.97705078125,337.97705078125,323.574615478516,325.494964599609,1120644,"2017-01-25","KKGI"
325.494964599609,334.136413574219,321.654296875,331.255920410156,765495,"2017-01-26","KKGI"
331.255920410156,334.136413574219,331.255920410156,332.216094970703,524390,"2017-01-27","KKGI"
332.216094970703,332.216094970703,321.654296875,331.255920410156,535847,"2017-01-30","KKGI"
335.096588134766,335.096588134766,322.614471435547,335.096588134766,1209170,"2017-01-31","KKGI"
335.096588134766,335.096588134766,331.255920410156,334.136413574219,454089,"2017-02-01","KKGI"
334.136413574219,341.817718505859,325.494964599609,337.97705078125,565008,"2017-02-02","KKGI"
337.97705078125,353.339660644531,332.216094970703,353.339660644531,1851249,"2017-02-03","KKGI"
353.339660644531,362.941284179688,345.658355712891,345.658355712891,781118,"2017-02-06","KKGI"
355.259979248047,364.861602783203,346.618530273438,357.180297851562,1465898,"2017-02-07","KKGI"
357.180297851562,357.180297851562,347.578674316406,355.259979248047,324945,"2017-02-08","KKGI"
355.259979248047,368.702239990234,353.339660644531,364.861602783203,1327900,"2017-02-09","KKGI"
364.861602783203,382.14453125,361.020965576172,380.224182128906,247354,"2017-02-10","KKGI"
380.224182128906,451.276184082031,378.303863525391,437.833923339844,4478410,"2017-02-13","KKGI"
437.833923339844,508.885925292969,432.072937011719,503.124938964844,6160418,"2017-02-14","KKGI"
503.124938964844,503.124938964844,503.124938964844,503.124938964844,0,"2017-02-15","KKGI"
503.124938964844,506.965606689453,468.559112548828,478.160736083984,2067879,"2017-02-16","KKGI"
478.160736083984,478.160736083984,441.674560546875,441.674560546875,395766,"2017-02-17","KKGI"
460.877807617188,480.0810546875,441.674560546875,480.0810546875,591046,"2017-02-20","KKGI"
480.0810546875,487.762359619141,451.276184082031,455.116851806641,169242,"2017-02-21","KKGI"
460.877807617188,474.320068359375,453.196502685547,470.479431152344,377019,"2017-02-22","KKGI"
470.479431152344,470.479431152344,455.116851806641,464.718444824219,167159,"2017-02-23","KKGI"
468.559112548828,470.479431152344,457.037170410156,470.479431152344,634267,"2017-02-24","KKGI"
470.479431152344,472.399749755859,451.276184082031,468.559112548828,192675,"2017-02-27","KKGI"
468.559112548828,470.479431152344,453.196502685547,466.638793945312,96858,"2017-02-28","KKGI"
466.638793945312,466.638793945312,433.993286132812,435.913604736328,422845,"2017-03-01","KKGI"
435.913604736328,435.913604736328,422.471313476562,432.072937011719,133831,"2017-03-02","KKGI"
432.072937011719,441.674560546875,364.861602783203,405.188415527344,1754391,"2017-03-03","KKGI"
405.188415527344,412.869689941406,403.268096923828,410.949371337891,4682021,"2017-03-06","KKGI"
410.949371337891,441.674560546875,403.268096923828,433.993286132812,264017,"2017-03-07","KKGI"
433.993286132812,449.355865478516,422.471313476562,441.674560546875,1615352,"2017-03-08","KKGI"
453.196502685547,458.957489013672,439.754241943359,453.196502685547,841003,"2017-03-09","KKGI"
453.196502685547,478.160736083984,451.276184082031,460.877807617188,3674379,"2017-03-10","KKGI"
460.877807617188,474.320068359375,430.152618408203,439.754241943359,1216461,"2017-03-13","KKGI"
439.754241943359,458.957489013672,432.072937011719,447.435546875,491062,"2017-03-14","KKGI"
453.196502685547,457.037170410156,447.435546875,447.435546875,949839,"2017-03-15","KKGI"
460.877807617188,468.559112548828,458.957489013672,458.957489013672,1247185,"2017-03-16","KKGI"
458.957489013672,460.877807617188,453.196502685547,453.196502685547,1170635,"2017-03-17","KKGI"
453.196502685547,458.957489013672,435.913604736328,455.116851806641,42701,"2017-03-20","KKGI"
457.037170410156,457.037170410156,437.833923339844,441.674560546875,91651,"2017-03-21","KKGI"
441.674560546875,447.435546875,441.674560546875,447.435546875,64572,"2017-03-22","KKGI"
447.435546875,457.037170410156,447.435546875,447.435546875,371812,"2017-03-23","KKGI"
449.355865478516,464.718444824219,447.435546875,458.957489013672,921719,"2017-03-24","KKGI"
476.240417480469,504.085113525391,460.877807617188,476.240417480469,4111597,"2017-03-27","KKGI"
480.0810546875,484.881866455078,462.798126220703,464.718444824219,4968327,"2017-03-29","KKGI"
435.913604736328,480.0810546875,435.913604736328,435.913604736328,2234622,"2017-03-30","KKGI"
437.833923339844,457.037170410156,432.072937011719,439.754241943359,1206671,"2017-03-31","KKGI"
439.754241943359,458.957489013672,439.754241943359,447.435546875,943486,"2017-04-03","KKGI"
447.435546875,489.682678222656,439.754241943359,443.594879150391,10645181,"2017-04-04","KKGI"
443.594879150391,443.594879150391,443.594879150391,443.594879150391,0,"2017-04-05","KKGI"
433.993286132812,443.594879150391,428.232299804688,432.072937011719,585005,"2017-04-06","KKGI"
432.072937011719,443.594879150391,428.232299804688,432.072937011719,1616810,"2017-04-07","KKGI"
432.072937011719,443.594879150391,432.072937011719,441.674560546875,1266348,"2017-04-10","KKGI"
441.674560546875,451.276184082031,432.072937011719,435.913604736328,735917,"2017-04-11","KKGI"
441.674560546875,441.674560546875,435.913604736328,435.913604736328,151953,"2017-04-12","KKGI"
439.754241943359,453.196502685547,433.993286132812,433.993286132812,489917,"2017-04-13","KKGI"
433.993286132812,449.355865478516,420.550994873047,422.471313476562,753726,"2017-04-17","KKGI"
422.471313476562,433.993286132812,420.550994873047,422.471313476562,380248,"2017-04-18","KKGI"
422.471313476562,422.471313476562,422.471313476562,422.471313476562,0,"2017-04-19","KKGI"
422.471313476562,439.754241943359,422.471313476562,430.152618408203,465962,"2017-04-20","KKGI"
432.072937011719,432.072937011719,422.471313476562,424.391662597656,274745,"2017-04-21","KKGI"
424.391662597656,433.993286132812,416.710357666016,424.391662597656,200903,"2017-04-25","KKGI"
424.391662597656,428.232299804688,418.630676269531,424.391662597656,531993,"2017-04-26","KKGI"
430.152618408203,430.152618408203,418.630676269531,420.550994873047,509809,"2017-04-27","KKGI"
420.550994873047,426.311981201172,414.7900390625,414.7900390625,246104,"2017-04-28","KKGI"
414.7900390625,416.710357666016,389.825805664062,412.869689941406,875164,"2017-05-02","KKGI"
412.869689941406,424.391662597656,407.108734130859,412.869689941406,273807,"2017-05-03","KKGI"
401.347747802734,420.550994873047,385.985168457031,397.507110595703,1925820,"2017-05-04","KKGI"
397.507110595703,412.869689941406,393.666473388672,397.507110595703,94046,"2017-05-05","KKGI"
399.427429199219,403.268096923828,391.746124267578,393.666473388672,842566,"2017-05-08","KKGI"
399.427429199219,399.427429199219,361.020965576172,364.861602783203,1629933,"2017-05-09","KKGI"
364.861602783203,374.463226318359,339.897399902344,347.578674316406,1867705,"2017-05-10","KKGI"
347.578674316406,376.383544921875,345.658355712891,347.578674316406,392642,"2017-05-12","KKGI"
347.578674316406,370.62255859375,332.216094970703,349.498992919922,1182092,"2017-05-15","KKGI"
349.498992919922,357.180297851562,336.056732177734,336.056732177734,465546,"2017-05-16","KKGI"
336.056732177734,336.056732177734,330.295776367188,332.216094970703,366813,"2017-05-17","KKGI"
332.216094970703,341.817718505859,332.216094970703,336.056732177734,3506595,"2017-05-18","KKGI"
336.056732177734,355.259979248047,334.136413574219,336.056732177734,2081523,"2017-05-19","KKGI"
336.056732177734,339.897399902344,332.216094970703,332.216094970703,1299468,"2017-05-22","KKGI"
332.216094970703,337.97705078125,330.295776367188,332.216094970703,459505,"2017-05-23","KKGI"
332.216094970703,334.136413574219,316.853485107422,324.534790039062,847148,"2017-05-24","KKGI"
326.455108642578,345.658355712891,324.534790039062,330.295776367188,105711,"2017-05-26","KKGI"
332.216094970703,347.578674316406,332.216094970703,334.136413574219,1429341,"2017-05-29","KKGI"
336.056732177734,337.97705078125,332.216094970703,334.136413574219,701964,"2017-05-30","KKGI"
334.136413574219,339.897399902344,334.136413574219,336.056732177734,7326679,"2017-05-31","KKGI"
336.056732177734,336.056732177734,336.056732177734,336.056732177734,0,"2017-06-01","KKGI"
337.97705078125,355.259979248047,337.97705078125,345.658355712891,3717080,"2017-06-02","KKGI"
337.97705078125,349.498992919922,337.97705078125,339.897399902344,1896242,"2017-06-05","KKGI"
343.738037109375,395.586791992188,343.738037109375,362.941284179688,1869892,"2017-06-06","KKGI"
366.781921386719,387.905487060547,366.781921386719,384.064849853516,1979769,"2017-06-07","KKGI"
385.985168457031,391.746124267578,364.861602783203,372.542907714844,1886035,"2017-06-08","KKGI"
376.383544921875,380.224182128906,364.861602783203,364.861602783203,1015453,"2017-06-09","KKGI"
364.861602783203,366.781921386719,357.180297851562,357.180297851562,629060,"2017-06-12","KKGI"
357.180297851562,384.064849853516,357.180297851562,366.781921386719,856730,"2017-06-13","KKGI"
368.702239990234,376.383544921875,366.781921386719,368.702239990234,243083,"2017-06-14","KKGI"
376.383544921875,376.383544921875,362.941284179688,364.861602783203,391079,"2017-06-15","KKGI"
364.861602783203,366.781921386719,355.259979248047,361.020965576172,457214,"2017-06-16","KKGI"
361.020965576172,366.781921386719,337.97705078125,355.259979248047,1273222,"2017-06-19","KKGI"
359.100616455078,368.702239990234,353.339660644531,357.180297851562,881413,"2017-06-20","KKGI"
355.259979248047,364.861602783203,353.339660644531,355.259979248047,342338,"2017-06-21","KKGI"
362.941284179688,362.941284179688,357.180297851562,357.180297851562,70300,"2017-06-22","KKGI"
357.180297851562,357.180297851562,357.180297851562,357.180297851562,0,"2017-06-23","KKGI"
357.180297851562,357.180297851562,357.180297851562,357.180297851562,0,"2017-06-26","KKGI"
357.180297851562,357.180297851562,357.180297851562,357.180297851562,0,"2017-06-27","KKGI"
357.180297851562,357.180297851562,357.180297851562,357.180297851562,0,"2017-06-28","KKGI"
357.180297851562,357.180297851562,357.180297851562,357.180297851562,0,"2017-06-29","KKGI"
357.180297851562,357.180297851562,357.180297851562,357.180297851562,0,"2017-06-30","KKGI"
357.180297851562,362.941284179688,355.259979248047,361.020965576172,291929,"2017-07-03","KKGI"
362.941284179688,362.941284179688,355.259979248047,357.180297851562,205798,"2017-07-04","KKGI"
362.941284179688,362.941284179688,347.578674316406,355.259979248047,363792,"2017-07-05","KKGI"
355.259979248047,361.020965576172,345.658355712891,359.100616455078,395766,"2017-07-06","KKGI"
361.020965576172,361.020965576172,351.419342041016,355.259979248047,141226,"2017-07-07","KKGI"
355.259979248047,355.259979248047,355.259979248047,355.259979248047,0,"2017-07-10","KKGI"
351.419342041016,355.259979248047,347.578674316406,353.339660644531,113939,"2017-07-11","KKGI"
353.339660644531,357.180297851562,347.578674316406,357.180297851562,204236,"2017-07-12","KKGI"
357.180297851562,359.100616455078,357.180297851562,357.180297851562,85506,"2017-07-13","KKGI"
357.180297851562,357.180297851562,349.498992919922,355.259979248047,79465,"2017-07-14","KKGI"
359.100616455078,362.941284179688,349.498992919922,355.259979248047,1112728,"2017-07-17","KKGI"
355.259979248047,359.100616455078,349.498992919922,355.259979248047,798198,"2017-07-18","KKGI"
355.259979248047,362.941284179688,353.339660644531,353.339660644531,5937330,"2017-07-19","KKGI"
353.339660644531,357.180297851562,353.339660644531,355.259979248047,1730332,"2017-07-20","KKGI"
355.259979248047,364.861602783203,349.498992919922,353.339660644531,345670,"2017-07-21","KKGI"
353.339660644531,357.180297851562,345.658355712891,345.658355712891,3123222,"2017-07-24","KKGI"
351.419342041016,362.941284179688,336.056732177734,341.817718505859,3084791,"2017-07-25","KKGI"
341.817718505859,351.419342041016,328.375427246094,336.056732177734,1880724,"2017-07-26","KKGI"
337.97705078125,341.817718505859,336.056732177734,339.897399902344,693424,"2017-07-27","KKGI"
347.578674316406,347.578674316406,336.056732177734,339.897399902344,142580,"2017-07-28","KKGI"
337.97705078125,343.738037109375,334.136413574219,337.97705078125,161743,"2017-07-31","KKGI"
345.658355712891,353.339660644531,337.97705078125,341.817718505859,1609415,"2017-08-01","KKGI"
339.897399902344,341.817718505859,334.136413574219,339.897399902344,209547,"2017-08-02","KKGI"
339.897399902344,339.897399902344,336.056732177734,339.897399902344,115917,"2017-08-03","KKGI"
337.97705078125,339.897399902344,332.216094970703,336.056732177734,282139,"2017-08-04","KKGI"
336.056732177734,341.817718505859,332.216094970703,339.897399902344,1017119,"2017-08-07","KKGI"
341.817718505859,341.817718505859,334.136413574219,339.897399902344,186947,"2017-08-08","KKGI"
332.216094970703,339.897399902344,328.375427246094,334.136413574219,1585878,"2017-08-09","KKGI"
336.056732177734,337.97705078125,314.933166503906,336.056732177734,1982581,"2017-08-10","KKGI"
336.056732177734,336.056732177734,326.455108642578,334.136413574219,603439,"2017-08-11","KKGI"
337.97705078125,337.97705078125,326.455108642578,334.136413574219,853605,"2017-08-14","KKGI"
336.056732177734,336.056732177734,332.216094970703,334.136413574219,295366,"2017-08-15","KKGI"
337.97705078125,337.97705078125,332.216094970703,336.056732177734,118105,"2017-08-16","KKGI"
336.056732177734,336.056732177734,336.056732177734,336.056732177734,0,"2017-08-17","KKGI"
336.056732177734,336.056732177734,330.295776367188,336.056732177734,159139,"2017-08-18","KKGI"
336.056732177734,336.056732177734,332.216094970703,334.136413574219,140080,"2017-08-21","KKGI"
336.056732177734,336.056732177734,330.295776367188,336.056732177734,420137,"2017-08-22","KKGI"
334.136413574219,337.97705078125,332.216094970703,337.97705078125,639579,"2017-08-23","KKGI"
337.97705078125,343.738037109375,337.97705078125,341.817718505859,406389,"2017-08-24","KKGI"
339.897399902344,355.259979248047,336.056732177734,341.817718505859,2081731,"2017-08-25","KKGI"
343.738037109375,343.738037109375,339.897399902344,341.817718505859,14206142,"2017-08-28","KKGI"
341.817718505859,343.738037109375,336.056732177734,341.817718505859,17308327,"2017-08-29","KKGI"
343.738037109375,345.658355712891,337.97705078125,343.738037109375,17869274,"2017-08-30","KKGI"
341.817718505859,345.658355712891,337.97705078125,339.897399902344,10717252,"2017-08-31","KKGI"
339.897399902344,339.897399902344,339.897399902344,339.897399902344,0,"2017-09-01","KKGI"
339.897399902344,355.259979248047,337.97705078125,341.817718505859,431802,"2017-09-04","KKGI"
345.658355712891,345.658355712891,336.056732177734,339.897399902344,431697,"2017-09-05","KKGI"
341.817718505859,343.738037109375,339.897399902344,341.817718505859,987229,"2017-09-06","KKGI"
339.897399902344,343.738037109375,336.056732177734,341.817718505859,1964772,"2017-09-07","KKGI"
343.738037109375,343.738037109375,337.97705078125,341.817718505859,6984029,"2017-09-08","KKGI"
341.817718505859,343.738037109375,337.97705078125,341.817718505859,490438,"2017-09-11","KKGI"
341.817718505859,347.578674316406,339.897399902344,339.897399902344,1306133,"2017-09-12","KKGI"
341.817718505859,341.817718505859,334.136413574219,339.897399902344,1446526,"2017-09-13","KKGI"
339.897399902344,343.738037109375,334.136413574219,339.897399902344,12011200,"2017-09-14","KKGI"
341.817718505859,343.738037109375,336.056732177734,341.817718505859,6553580,"2017-09-15","KKGI"
341.817718505859,343.738037109375,336.056732177734,341.817718505859,8068637,"2017-09-18","KKGI"
341.817718505859,343.738037109375,339.897399902344,341.817718505859,2622577,"2017-09-19","KKGI"
341.817718505859,343.738037109375,339.897399902344,341.817718505859,6044916,"2017-09-20","KKGI"
341.817718505859,341.817718505859,341.817718505859,341.817718505859,0,"2017-09-21","KKGI"
341.817718505859,341.817718505859,339.897399902344,341.817718505859,90088,"2017-09-22","KKGI"
341.817718505859,343.738037109375,339.897399902344,341.817718505859,370145,"2017-09-25","KKGI"
341.817718505859,353.339660644531,337.97705078125,347.578674316406,7740567,"2017-09-26","KKGI"
351.419342041016,368.702239990234,345.658355712891,366.781921386719,1604833,"2017-09-27","KKGI"
366.781921386719,374.463226318359,357.180297851562,357.180297851562,1257391,"2017-09-28","KKGI"
359.100616455078,374.463226318359,345.658355712891,355.259979248047,375769,"2017-09-29","KKGI"
355.259979248047,357.180297851562,337.97705078125,353.339660644531,834859,"2017-10-02","KKGI"
353.339660644531,362.941284179688,347.578674316406,355.259979248047,1683986,"2017-10-03","KKGI"
355.259979248047,362.941284179688,353.339660644531,355.259979248047,324528,"2017-10-04","KKGI"
362.941284179688,362.941284179688,353.339660644531,355.259979248047,111543,"2017-10-05","KKGI"
355.259979248047,359.100616455078,355.259979248047,355.259979248047,132061,"2017-10-06","KKGI"
355.259979248047,364.861602783203,347.578674316406,355.259979248047,205902,"2017-10-09","KKGI"
355.259979248047,359.100616455078,345.658355712891,345.658355712891,532618,"2017-10-10","KKGI"
345.658355712891,345.658355712891,339.897399902344,343.738037109375,316196,"2017-10-11","KKGI"
343.738037109375,345.658355712891,339.897399902344,341.817718505859,826839,"2017-10-12","KKGI"
341.817718505859,361.020965576172,341.817718505859,345.658355712891,634163,"2017-10-13","KKGI"
345.658355712891,345.658355712891,337.97705078125,343.738037109375,355252,"2017-10-16","KKGI"
343.738037109375,351.419342041016,339.897399902344,345.658355712891,264122,"2017-10-17","KKGI"
351.419342041016,351.419342041016,341.817718505859,349.498992919922,83006,"2017-10-18","KKGI"
345.658355712891,347.578674316406,336.056732177734,343.738037109375,2131098,"2017-10-19","KKGI"
343.738037109375,345.658355712891,337.97705078125,339.897399902344,277557,"2017-10-20","KKGI"
337.97705078125,339.897399902344,336.056732177734,339.897399902344,78215,"2017-10-23","KKGI"
339.897399902344,343.738037109375,330.295776367188,334.136413574219,1270722,"2017-10-24","KKGI"
339.897399902344,339.897399902344,328.375427246094,334.136413574219,729668,"2017-10-25","KKGI"
339.897399902344,339.897399902344,332.216094970703,336.056732177734,1611915,"2017-10-26","KKGI"
336.056732177734,337.97705078125,332.216094970703,337.97705078125,9060,"2017-10-27","KKGI"
337.97705078125,339.897399902344,332.216094970703,337.97705078125,90193,"2017-10-30","KKGI"
339.897399902344,341.817718505859,332.216094970703,341.817718505859,205694,"2017-10-31","KKGI"
336.056732177734,341.817718505859,326.455108642578,336.056732177734,96858,"2017-11-01","KKGI"
336.056732177734,345.658355712891,328.375427246094,336.056732177734,109564,"2017-11-02","KKGI"
339.897399902344,339.897399902344,334.136413574219,334.136413574219,31348,"2017-11-03","KKGI"
339.897399902344,339.897399902344,326.455108642578,330.295776367188,550115,"2017-11-06","KKGI"
332.216094970703,332.216094970703,299.570587158203,313.012847900391,5074976,"2017-11-07","KKGI"
316.853485107422,316.853485107422,299.570587158203,313.012847900391,827568,"2017-11-08","KKGI"
303.411224365234,313.012847900391,303.411224365234,311.092529296875,96754,"2017-11-09","KKGI"
316.853485107422,318.773834228516,303.411224365234,309.172210693359,262039,"2017-11-10","KKGI"
313.012847900391,313.012847900391,307.251861572266,307.251861572266,277244,"2017-11-13","KKGI"
307.251861572266,307.251861572266,299.570587158203,303.411224365234,384101,"2017-11-14","KKGI"
305.33154296875,305.33154296875,301.490905761719,303.411224365234,315884,"2017-11-15","KKGI"
305.33154296875,305.33154296875,303.411224365234,305.33154296875,186010,"2017-11-16","KKGI"
307.251861572266,307.251861572266,305.33154296875,305.33154296875,144558,"2017-11-17","KKGI"
305.33154296875,305.33154296875,305.33154296875,305.33154296875,51762,"2017-11-20","KKGI"
305.33154296875,305.33154296875,299.570587158203,301.490905761719,155598,"2017-11-21","KKGI"
301.490905761719,303.411224365234,301.490905761719,301.490905761719,217984,"2017-11-22","KKGI"
301.490905761719,301.490905761719,295.729919433594,295.729919433594,1527450,"2017-11-23","KKGI"
295.729919433594,301.490905761719,282.287658691406,286.128295898438,752164,"2017-11-24","KKGI"
286.128295898438,297.650238037109,286.128295898438,297.650238037109,317550,"2017-11-27","KKGI"
299.570587158203,305.33154296875,288.048645019531,289.968963623047,80611,"2017-11-28","KKGI"
289.968963623047,301.490905761719,288.048645019531,301.490905761719,306510,"2017-11-29","KKGI"
305.33154296875,326.455108642578,297.650238037109,305.33154296875,57594,"2017-11-30","KKGI"
305.33154296875,305.33154296875,305.33154296875,305.33154296875,0,"2017-12-01","KKGI"
301.490905761719,316.853485107422,297.650238037109,297.650238037109,71967,"2017-12-04","KKGI"
297.650238037109,316.853485107422,297.650238037109,313.012847900391,917136,"2017-12-05","KKGI"
313.012847900391,326.455108642578,309.172210693359,320.694152832031,328902,"2017-12-06","KKGI"
314.933166503906,334.136413574219,314.933166503906,320.694152832031,3563044,"2017-12-07","KKGI"
330.295776367188,332.216094970703,307.251861572266,307.251861572266,342442,"2017-12-08","KKGI"
307.251861572266,320.694152832031,301.490905761719,305.33154296875,47491,"2017-12-11","KKGI"
305.33154296875,311.092529296875,297.650238037109,299.570587158203,337963,"2017-12-12","KKGI"
316.853485107422,316.853485107422,299.570587158203,301.490905761719,76132,"2017-12-13","KKGI"
301.490905761719,307.251861572266,295.729919433594,301.490905761719,139663,"2017-12-14","KKGI"
301.490905761719,301.490905761719,297.650238037109,299.570587158203,3853,"2017-12-15","KKGI"
299.570587158203,303.411224365234,288.048645019531,293.809600830078,502311,"2017-12-18","KKGI"
295.729919433594,309.172210693359,288.048645019531,297.650238037109,168617,"2017-12-19","KKGI"
295.729919433594,297.650238037109,295.729919433594,297.650238037109,34056,"2017-12-20","KKGI"
299.570587158203,299.570587158203,293.809600830078,297.650238037109,612813,"2017-12-21","KKGI"
293.809600830078,297.650238037109,291.889282226562,297.650238037109,233085,"2017-12-22","KKGI"
297.650238037109,297.650238037109,297.650238037109,297.650238037109,0,"2017-12-25","KKGI"
297.650238037109,297.650238037109,297.650238037109,297.650238037109,0,"2017-12-26","KKGI"
299.570587158203,299.570587158203,289.968963623047,297.650238037109,45617,"2017-12-27","KKGI"
297.650238037109,299.570587158203,288.048645019531,297.650238037109,249020,"2017-12-28","KKGI"
297.650238037109,339.897399902344,289.968963623047,311.092529296875,810696,"2017-12-29","KKGI"
311.092529296875,311.092529296875,311.092529296875,311.092529296875,0,"2018-01-01","KKGI"
311.092529296875,347.578674316406,311.092529296875,330.295776367188,589275,"2018-01-02","KKGI"
336.056732177734,355.259979248047,332.216094970703,332.216094970703,390559,"2018-01-03","KKGI"
334.136413574219,336.056732177734,324.534790039062,326.455108642578,52699,"2018-01-04","KKGI"
326.455108642578,361.020965576172,324.534790039062,357.180297851562,1580253,"2018-01-05","KKGI"
362.941284179688,445.515228271484,362.941284179688,430.152618408203,18553221,"2018-01-08","KKGI"
430.152618408203,433.993286132812,382.14453125,385.985168457031,2736829,"2018-01-09","KKGI"
385.985168457031,428.232299804688,385.985168457031,407.108734130859,3428796,"2018-01-10","KKGI"
412.869689941406,414.7900390625,407.108734130859,409.029052734375,679052,"2018-01-11","KKGI"
409.029052734375,412.869689941406,399.427429199219,412.869689941406,690820,"2018-01-12","KKGI"
414.7900390625,430.152618408203,405.188415527344,405.188415527344,2210355,"2018-01-15","KKGI"
409.029052734375,410.949371337891,399.427429199219,407.108734130859,955047,"2018-01-16","KKGI"
407.108734130859,410.949371337891,403.268096923828,409.029052734375,498457,"2018-01-17","KKGI"
410.949371337891,416.710357666016,393.666473388672,395.586791992188,684051,"2018-01-18","KKGI"
393.666473388672,393.666473388672,378.303863525391,387.905487060547,1629724,"2018-01-19","KKGI"
393.666473388672,416.710357666016,389.825805664062,407.108734130859,6665124,"2018-01-22","KKGI"
410.949371337891,449.355865478516,403.268096923828,428.232299804688,6191246,"2018-01-23","KKGI"
433.993286132812,435.913604736328,414.7900390625,416.710357666016,2621536,"2018-01-24","KKGI"
426.311981201172,437.833923339844,416.710357666016,437.833923339844,2051424,"2018-01-25","KKGI"
435.913604736328,449.355865478516,420.550994873047,449.355865478516,4701289,"2018-01-26","KKGI"
445.515228271484,455.116851806641,441.674560546875,441.674560546875,5478033,"2018-01-29","KKGI"
441.674560546875,453.196502685547,422.471313476562,432.072937011719,877143,"2018-01-30","KKGI"
432.072937011719,432.072937011719,422.471313476562,428.232299804688,254956,"2018-01-31","KKGI"
428.232299804688,439.754241943359,422.471313476562,428.232299804688,661867,"2018-02-01","KKGI"
437.833923339844,437.833923339844,385.985168457031,412.869689941406,886621,"2018-02-02","KKGI"
399.427429199219,428.232299804688,397.507110595703,422.471313476562,449090,"2018-02-05","KKGI"
412.869689941406,418.630676269531,389.825805664062,414.7900390625,771328,"2018-02-06","KKGI"
412.869689941406,418.630676269531,401.347747802734,401.347747802734,541575,"2018-02-07","KKGI"
412.869689941406,412.869689941406,393.666473388672,409.029052734375,1666,"2018-02-08","KKGI"
395.586791992188,399.427429199219,387.905487060547,389.825805664062,134977,"2018-02-09","KKGI"
389.825805664062,393.666473388672,382.14453125,385.985168457031,648848,"2018-02-12","KKGI"
401.347747802734,403.268096923828,391.746124267578,391.746124267578,385768,"2018-02-13","KKGI"
391.746124267578,403.268096923828,385.985168457031,387.905487060547,70300,"2018-02-14","KKGI"
384.064849853516,403.268096923828,374.463226318359,397.507110595703,3226121,"2018-02-15","KKGI"
397.507110595703,397.507110595703,397.507110595703,397.507110595703,0,"2018-02-16","KKGI"
407.108734130859,407.108734130859,395.586791992188,397.507110595703,106232,"2018-02-19","KKGI"
397.507110595703,399.427429199219,384.064849853516,384.064849853516,582505,"2018-02-20","KKGI"
384.064849853516,393.666473388672,378.303863525391,384.064849853516,749560,"2018-02-21","KKGI"
384.064849853516,395.586791992188,378.303863525391,393.666473388672,554593,"2018-02-22","KKGI"
403.268096923828,403.268096923828,391.746124267578,393.666473388672,92276,"2018-02-23","KKGI"
395.586791992188,399.427429199219,384.064849853516,389.825805664062,533243,"2018-02-26","KKGI"
389.825805664062,393.666473388672,384.064849853516,384.064849853516,249228,"2018-02-27","KKGI"
391.746124267578,391.746124267578,378.303863525391,384.064849853516,109356,"2018-02-28","KKGI"
378.303863525391,391.746124267578,374.463226318359,384.064849853516,1421218,"2018-03-01","KKGI"
378.303863525391,384.064849853516,376.383544921875,376.383544921875,160910,"2018-03-02","KKGI"
376.383544921875,389.825805664062,374.463226318359,374.463226318359,684363,"2018-03-05","KKGI"
384.064849853516,387.905487060547,374.463226318359,385.985168457031,168096,"2018-03-06","KKGI"
385.985168457031,387.905487060547,366.781921386719,384.064849853516,477627,"2018-03-07","KKGI"
380.224182128906,382.14453125,345.658355712891,349.498992919922,1375184,"2018-03-08","KKGI"
351.419342041016,361.020965576172,349.498992919922,357.180297851562,109564,"2018-03-09","KKGI"
364.861602783203,364.861602783203,345.658355712891,364.861602783203,289221,"2018-03-12","KKGI"
366.781921386719,366.781921386719,355.259979248047,364.861602783203,83110,"2018-03-13","KKGI"
364.861602783203,364.861602783203,336.056732177734,337.97705078125,1841564,"2018-03-14","KKGI"
341.817718505859,355.259979248047,330.295776367188,351.419342041016,240376,"2018-03-15","KKGI"
351.419342041016,351.419342041016,339.897399902344,349.498992919922,54678,"2018-03-16","KKGI"
355.259979248047,361.020965576172,337.97705078125,355.259979248047,300261,"2018-03-19","KKGI"
341.817718505859,361.020965576172,341.817718505859,357.180297851562,437321,"2018-03-20","KKGI"
364.861602783203,364.861602783203,349.498992919922,355.259979248047,153307,"2018-03-21","KKGI"
353.339660644531,374.463226318359,351.419342041016,370.62255859375,1116061,"2018-03-22","KKGI"
370.62255859375,370.62255859375,349.498992919922,364.861602783203,1068673,"2018-03-23","KKGI"
364.861602783203,389.825805664062,364.861602783203,376.383544921875,2176715,"2018-03-26","KKGI"
384.064849853516,395.586791992188,378.303863525391,387.905487060547,551261,"2018-03-27","KKGI"
385.985168457031,393.666473388672,384.064849853516,387.905487060547,762787,"2018-03-28","KKGI"
397.507110595703,397.507110595703,384.064849853516,384.064849853516,3411819,"2018-03-29","KKGI"
384.064849853516,384.064849853516,384.064849853516,384.064849853516,0,"2018-03-30","KKGI"
384.064849853516,410.949371337891,384.064849853516,397.507110595703,827360,"2018-04-02","KKGI"
403.268096923828,403.268096923828,387.905487060547,401.347747802734,1402159,"2018-04-03","KKGI"
405.188415527344,432.072937011719,401.347747802734,410.949371337891,1996954,"2018-04-04","KKGI"
418.630676269531,418.630676269531,401.347747802734,410.949371337891,347337,"2018-04-05","KKGI"
414.7900390625,418.630676269531,395.586791992188,410.949371337891,144767,"2018-04-06","KKGI"
410.949371337891,410.949371337891,397.507110595703,409.029052734375,198299,"2018-04-09","KKGI"
416.710357666016,416.710357666016,399.427429199219,407.108734130859,58115,"2018-04-10","KKGI"
416.710357666016,416.710357666016,399.427429199219,403.268096923828,48012,"2018-04-11","KKGI"
410.949371337891,410.949371337891,395.586791992188,403.268096923828,47908,"2018-04-12","KKGI"
397.507110595703,407.108734130859,395.586791992188,403.268096923828,124458,"2018-04-13","KKGI"
403.268096923828,403.268096923828,403.268096923828,403.268096923828,0,"2018-04-16","KKGI"
403.268096923828,403.268096923828,403.268096923828,403.268096923828,0,"2018-04-17","KKGI"
393.666473388672,397.507110595703,384.064849853516,391.746124267578,801114,"2018-04-18","KKGI"
391.746124267578,391.746124267578,391.746124267578,391.746124267578,0,"2018-04-19","KKGI"
391.746124267578,391.746124267578,391.746124267578,391.746124267578,0,"2018-04-20","KKGI"
399.427429199219,399.427429199219,391.746124267578,397.507110595703,74987,"2018-04-23","KKGI"
407.108734130859,407.108734130859,385.985168457031,385.985168457031,387017,"2018-04-24","KKGI"
385.985168457031,385.985168457031,385.985168457031,385.985168457031,0,"2018-04-25","KKGI"
385.985168457031,385.985168457031,385.985168457031,385.985168457031,0,"2018-04-26","KKGI"
385.985168457031,385.985168457031,385.985168457031,385.985168457031,0,"2018-04-27","KKGI"
382.14453125,384.064849853516,353.339660644531,384.064849853516,3040424,"2018-04-30","KKGI"
384.064849853516,384.064849853516,384.064849853516,384.064849853516,0,"2018-05-01","KKGI"
382.14453125,382.14453125,336.056732177734,357.180297851562,3207166,"2018-05-02","KKGI"
357.180297851562,357.180297851562,337.97705078125,347.578674316406,302344,"2018-05-03","KKGI"
347.578674316406,355.259979248047,336.056732177734,347.578674316406,31244,"2018-05-04","KKGI"
353.339660644531,353.339660644531,337.97705078125,345.658355712891,96025,"2018-05-07","KKGI"
351.419342041016,351.419342041016,336.056732177734,345.658355712891,92171,"2018-05-08","KKGI"
351.419342041016,355.259979248047,345.658355712891,351.419342041016,247770,"2018-05-09","KKGI"
351.419342041016,351.419342041016,351.419342041016,351.419342041016,0,"2018-05-10","KKGI"
336.056732177734,357.180297851562,336.056732177734,351.419342041016,100503,"2018-05-11","KKGI"
361.020965576172,361.020965576172,339.897399902344,349.498992919922,46450,"2018-05-14","KKGI"
349.498992919922,355.259979248047,336.056732177734,337.97705078125,467525,"2018-05-15","KKGI"
345.658355712891,345.658355712891,326.455108642578,339.897399902344,837046,"2018-05-16","KKGI"
341.817718505859,364.861602783203,332.216094970703,339.897399902344,917553,"2018-05-17","KKGI"
339.897399902344,353.339660644531,336.056732177734,337.97705078125,595524,"2018-05-18","KKGI"
339.897399902344,343.738037109375,316.853485107422,326.455108642578,1348209,"2018-05-21","KKGI"
330.295776367188,343.738037109375,324.534790039062,328.375427246094,163097,"2018-05-22","KKGI"
328.375427246094,334.136413574219,307.251861572266,311.092529296875,596878,"2018-05-23","KKGI"
311.092529296875,320.694152832031,307.251861572266,311.092529296875,493458,"2018-05-24","KKGI"
313.012847900391,314.933166503906,305.33154296875,311.092529296875,200070,"2018-05-25","KKGI"
313.012847900391,313.012847900391,307.251861572266,307.251861572266,277244,"2018-05-28","KKGI"
307.251861572266,307.251861572266,307.251861572266,307.251861572266,0,"2018-05-29","KKGI"
301.490905761719,313.012847900391,301.490905761719,307.251861572266,257248,"2018-05-30","KKGI"
307.251861572266,311.092529296875,297.650238037109,303.411224365234,652806,"2018-05-31","KKGI"
303.411224365234,303.411224365234,303.411224365234,303.411224365234,0,"2018-06-01","KKGI"
303.411224365234,309.172210693359,297.650238037109,297.650238037109,1215003,"2018-06-04","KKGI"
301.490905761719,309.172210693359,293.809600830078,293.809600830078,778826,"2018-06-05","KKGI"
301.490905761719,311.092529296875,293.809600830078,309.172210693359,275995,"2018-06-06","KKGI"
311.092529296875,385.985168457031,309.172210693359,385.985168457031,4362804,"2018-06-07","KKGI"
395.586791992188,420.550994873047,355.259979248047,412.869689941406,7897937,"2018-06-08","KKGI"
412.869689941406,412.869689941406,412.869689941406,412.869689941406,0,"2018-06-11","KKGI"
412.869689941406,412.869689941406,412.869689941406,412.869689941406,0,"2018-06-12","KKGI"
412.869689941406,412.869689941406,412.869689941406,412.869689941406,0,"2018-06-13","KKGI"
412.869689941406,412.869689941406,412.869689941406,412.869689941406,0,"2018-06-14","KKGI"
412.869689941406,412.869689941406,412.869689941406,412.869689941406,0,"2018-06-15","KKGI"
412.869689941406,412.869689941406,412.869689941406,412.869689941406,0,"2018-06-18","KKGI"
412.869689941406,412.869689941406,412.869689941406,412.869689941406,0,"2018-06-19","KKGI"
403.268096923828,464.718444824219,389.825805664062,389.825805664062,25465699,"2018-06-20","KKGI"
389.825805664062,389.825805664062,361.020965576172,374.463226318359,1237186,"2018-06-21","KKGI"
374.463226318359,374.463226318359,362.941284179688,366.781921386719,1114291,"2018-06-22","KKGI"
366.781921386719,384.064849853516,359.100616455078,362.941284179688,626352,"2018-06-25","KKGI"
362.941284179688,364.861602783203,349.498992919922,349.498992919922,1656595,"2018-06-26","KKGI"
349.498992919922,366.781921386719,337.97705078125,362.941284179688,78424,"2018-06-27","KKGI"
362.941284179688,368.702239990234,336.056732177734,336.056732177734,135185,"2018-06-28","KKGI"
336.056732177734,345.658355712891,307.251861572266,332.216094970703,232252,"2018-06-29","KKGI"
326.455108642578,345.658355712891,322.614471435547,322.614471435547,74883,"2018-07-02","KKGI"
322.614471435547,336.056732177734,303.411224365234,309.172210693359,331506,"2018-07-03","KKGI"
309.172210693359,318.773834228516,295.729919433594,318.773834228516,663846,"2018-07-04","KKGI"
307.251861572266,322.614471435547,305.33154296875,307.251861572266,151641,"2018-07-05","KKGI"
307.251861572266,320.694152832031,305.33154296875,314.933166503906,250478,"2018-07-06","KKGI"
314.933166503906,320.694152832031,313.012847900391,314.933166503906,163722,"2018-07-09","KKGI"
314.933166503906,320.694152832031,307.251861572266,316.853485107422,124562,"2018-07-10","KKGI"
313.012847900391,343.738037109375,311.092529296875,328.375427246094,97066,"2018-07-11","KKGI"
324.534790039062,332.216094970703,316.853485107422,330.295776367188,50824,"2018-07-12","KKGI"
330.295776367188,330.295776367188,324.534790039062,324.534790039062,119979,"2018-07-13","KKGI"
314.933166503906,330.295776367188,313.012847900391,326.455108642578,103211,"2018-07-16","KKGI"
336.056732177734,336.056732177734,318.773834228516,318.773834228516,14789,"2018-07-17","KKGI"
318.773834228516,330.295776367188,311.092529296875,311.092529296875,243396,"2018-07-18","KKGI"
311.092529296875,318.773834228516,303.411224365234,307.251861572266,1015661,"2018-07-19","KKGI"
307.251861572266,314.933166503906,288.048645019531,309.172210693359,1291344,"2018-07-20","KKGI"
301.490905761719,314.933166503906,301.490905761719,313.012847900391,142371,"2018-07-23","KKGI"
316.853485107422,345.658355712891,301.490905761719,322.614471435547,436176,"2018-07-24","KKGI"
316.853485107422,374.463226318359,316.853485107422,345.658355712891,1832919,"2018-07-25","KKGI"
355.259979248047,355.259979248047,345.658355712891,351.419342041016,14580,"2018-07-26","KKGI"
355.259979248047,389.825805664062,343.738037109375,374.463226318359,3899862,"2018-07-27","KKGI"
374.463226318359,374.463226318359,336.056732177734,353.339660644531,1822817,"2018-07-30","KKGI"
343.738037109375,351.419342041016,334.136413574219,334.136413574219,78632,"2018-07-31","KKGI"
328.375427246094,337.97705078125,324.534790039062,336.056732177734,788408,"2018-08-01","KKGI"
332.216094970703,337.97705078125,326.455108642578,328.375427246094,474503,"2018-08-02","KKGI"
326.455108642578,330.295776367188,320.694152832031,330.295776367188,126020,"2018-08-03","KKGI"
330.295776367188,337.97705078125,330.295776367188,337.97705078125,94254,"2018-08-06","KKGI"
337.97705078125,355.259979248047,332.216094970703,349.498992919922,269433,"2018-08-07","KKGI"
347.578674316406,364.861602783203,343.738037109375,362.941284179688,318175,"2018-08-08","KKGI"
359.100616455078,368.702239990234,345.658355712891,355.259979248047,138518,"2018-08-09","KKGI"
357.180297851562,364.861602783203,349.498992919922,357.180297851562,130811,"2018-08-10","KKGI"
357.180297851562,357.180297851562,316.853485107422,324.534790039062,1540052,"2018-08-13","KKGI"
326.455108642578,326.455108642578,318.773834228516,320.694152832031,49783,"2018-08-14","KKGI"
318.773834228516,324.534790039062,316.853485107422,320.694152832031,239230,"2018-08-15","KKGI"
314.933166503906,332.216094970703,313.012847900391,318.773834228516,133727,"2018-08-16","KKGI"
318.773834228516,318.773834228516,318.773834228516,318.773834228516,0,"2018-08-17","KKGI"
314.933166503906,332.216094970703,314.933166503906,316.853485107422,89672,"2018-08-20","KKGI"
316.853485107422,345.658355712891,316.853485107422,322.614471435547,42076,"2018-08-21","KKGI"
322.614471435547,322.614471435547,322.614471435547,322.614471435547,0,"2018-08-22","KKGI"
332.216094970703,332.216094970703,316.853485107422,316.853485107422,90401,"2018-08-23","KKGI"
316.853485107422,328.375427246094,316.853485107422,328.375427246094,28640,"2018-08-24","KKGI"
336.056732177734,339.897399902344,326.455108642578,328.375427246094,799448,"2018-08-27","KKGI"
328.375427246094,336.056732177734,328.375427246094,328.375427246094,12810,"2018-08-28","KKGI"
328.375427246094,339.897399902344,322.614471435547,339.897399902344,724773,"2018-08-29","KKGI"
345.658355712891,366.781921386719,336.056732177734,366.781921386719,804968,"2018-08-30","KKGI"
374.463226318359,374.463226318359,351.419342041016,351.419342041016,206111,"2018-08-31","KKGI"
351.419342041016,355.259979248047,345.658355712891,355.259979248047,61135,"2018-09-03","KKGI"
355.259979248047,355.259979248047,345.658355712891,345.658355712891,99774,"2018-09-04","KKGI"
339.897399902344,339.897399902344,322.614471435547,337.97705078125,8327968,"2018-09-05","KKGI"
336.056732177734,337.97705078125,336.056732177734,336.056732177734,322549,"2018-09-06","KKGI"
336.056732177734,374.463226318359,336.056732177734,345.658355712891,174762,"2018-09-07","KKGI"
353.339660644531,353.339660644531,334.136413574219,336.056732177734,1874,"2018-09-10","KKGI"
336.056732177734,336.056732177734,336.056732177734,336.056732177734,0,"2018-09-11","KKGI"
336.056732177734,355.259979248047,336.056732177734,353.339660644531,10102,"2018-09-12","KKGI"
353.339660644531,364.861602783203,353.339660644531,355.259979248047,18850,"2018-09-13","KKGI"
355.259979248047,364.861602783203,355.259979248047,355.259979248047,247249,"2018-09-14","KKGI"
355.259979248047,372.542907714844,351.419342041016,351.419342041016,2127557,"2018-09-17","KKGI"
351.419342041016,362.941284179688,351.419342041016,362.941284179688,1145,"2018-09-18","KKGI"
362.941284179688,362.941284179688,362.941284179688,362.941284179688,0,"2018-09-19","KKGI"
351.419342041016,364.861602783203,349.498992919922,364.861602783203,3749,"2018-09-20","KKGI"
366.781921386719,374.463226318359,355.259979248047,372.542907714844,56032,"2018-09-21","KKGI"
364.861602783203,372.542907714844,362.941284179688,362.941284179688,55511,"2018-09-24","KKGI"
355.259979248047,355.259979248047,355.259979248047,355.259979248047,8852,"2018-09-25","KKGI"
355.259979248047,357.180297851562,336.056732177734,357.180297851562,59677,"2018-09-26","KKGI"
357.180297851562,357.180297851562,347.578674316406,353.339660644531,22704,"2018-09-27","KKGI"
347.578674316406,364.861602783203,339.897399902344,359.100616455078,51970,"2018-09-28","KKGI"
357.180297851562,359.100616455078,345.658355712891,345.658355712891,49574,"2018-10-01","KKGI"
345.658355712891,361.020965576172,345.658355712891,357.180297851562,7811,"2018-10-02","KKGI"
359.100616455078,359.100616455078,334.136413574219,343.738037109375,591983,"2018-10-03","KKGI"
345.658355712891,357.180297851562,345.658355712891,353.339660644531,25204,"2018-10-04","KKGI"
343.738037109375,353.339660644531,343.738037109375,353.339660644531,624,"2018-10-05","KKGI"
349.498992919922,366.781921386719,330.295776367188,366.781921386719,65926,"2018-10-08","KKGI"
366.781921386719,368.702239990234,351.419342041016,364.861602783203,568862,"2018-10-09","KKGI"
364.861602783203,364.861602783203,357.180297851562,359.100616455078,46450,"2018-10-10","KKGI"
359.100616455078,359.100616455078,347.578674316406,347.578674316406,43950,"2018-10-11","KKGI"
347.578674316406,347.578674316406,345.658355712891,347.578674316406,12289,"2018-10-12","KKGI"
347.578674316406,347.578674316406,347.578674316406,347.578674316406,0,"2018-10-15","KKGI"
330.295776367188,345.658355712891,330.295776367188,332.216094970703,13539,"2018-10-16","KKGI"
332.216094970703,347.578674316406,332.216094970703,343.738037109375,21663,"2018-10-17","KKGI"
336.056732177734,345.658355712891,336.056732177734,341.817718505859,31453,"2018-10-18","KKGI"
336.056732177734,353.339660644531,336.056732177734,353.339660644531,89672,"2018-10-19","KKGI"
353.339660644531,353.339660644531,336.056732177734,336.056732177734,54782,"2018-10-22","KKGI"
336.056732177734,349.498992919922,334.136413574219,336.056732177734,113730,"2018-10-23","KKGI"
332.216094970703,343.738037109375,332.216094970703,343.738037109375,52595,"2018-10-24","KKGI"
324.534790039062,345.658355712891,324.534790039062,345.658355712891,18226,"2018-10-25","KKGI"
334.136413574219,345.658355712891,334.136413574219,343.738037109375,73216,"2018-10-26","KKGI"
349.498992919922,355.259979248047,343.738037109375,355.259979248047,252353,"2018-10-29","KKGI"
351.419342041016,351.419342041016,336.056732177734,336.056732177734,904951,"2018-10-30","KKGI"
341.817718505859,341.817718505859,336.056732177734,336.056732177734,63947,"2018-10-31","KKGI"
332.216094970703,341.817718505859,332.216094970703,341.817718505859,32390,"2018-11-01","KKGI"
337.97705078125,337.97705078125,328.375427246094,336.056732177734,17705,"2018-11-02","KKGI"
336.056732177734,337.97705078125,336.056732177734,336.056732177734,380664,"2018-11-05","KKGI"
336.056732177734,359.100616455078,336.056732177734,357.180297851562,780284,"2018-11-06","KKGI"
351.419342041016,351.419342041016,343.738037109375,343.738037109375,21767,"2018-11-07","KKGI"
345.658355712891,347.578674316406,345.658355712891,345.658355712891,154765,"2018-11-08","KKGI"
347.578674316406,351.419342041016,337.97705078125,349.498992919922,6144,"2018-11-09","KKGI"
334.136413574219,351.419342041016,334.136413574219,351.419342041016,8540,"2018-11-12","KKGI"
328.375427246094,345.658355712891,316.853485107422,336.056732177734,35514,"2018-11-13","KKGI"
336.056732177734,378.303863525391,334.136413574219,378.303863525391,1062008,"2018-11-14","KKGI"
378.303863525391,378.303863525391,353.339660644531,370.62255859375,120917,"2018-11-15","KKGI"
368.702239990234,368.702239990234,343.738037109375,359.100616455078,97795,"2018-11-16","KKGI"
359.100616455078,359.100616455078,353.339660644531,353.339660644531,208,"2018-11-19","KKGI"
353.339660644531,353.339660644531,353.339660644531,353.339660644531,0,"2018-11-20","KKGI"
353.339660644531,353.339660644531,307.251861572266,347.578674316406,114251,"2018-11-21","KKGI"
332.216094970703,334.136413574219,330.295776367188,330.295776367188,19163,"2018-11-22","KKGI"
330.295776367188,336.056732177734,328.375427246094,336.056732177734,52699,"2018-11-23","KKGI"
336.056732177734,336.056732177734,320.694152832031,336.056732177734,22183,"2018-11-26","KKGI"
343.738037109375,343.738037109375,326.455108642578,341.817718505859,68009,"2018-11-27","KKGI"
343.738037109375,361.020965576172,341.817718505859,361.020965576172,855897,"2018-11-28","KKGI"
357.180297851562,361.020965576172,345.658355712891,351.419342041016,1122206,"2018-11-29","KKGI"
337.97705078125,351.419342041016,337.97705078125,345.658355712891,9685,"2018-11-30","KKGI"
351.419342041016,364.861602783203,336.056732177734,339.897399902344,40097,"2018-12-03","KKGI"
343.738037109375,343.738037109375,339.897399902344,341.817718505859,4165,"2018-12-04","KKGI"
337.97705078125,343.738037109375,336.056732177734,343.738037109375,3228,"2018-12-05","KKGI"
334.136413574219,343.738037109375,330.295776367188,330.295776367188,31453,"2018-12-06","KKGI"
326.455108642578,336.056732177734,326.455108642578,336.056732177734,14060,"2018-12-07","KKGI"
326.455108642578,334.136413574219,326.455108642578,334.136413574219,18538,"2018-12-10","KKGI"
328.375427246094,334.136413574219,328.375427246094,334.136413574219,41867,"2018-12-11","KKGI"
330.295776367188,361.020965576172,307.251861572266,326.455108642578,3960372,"2018-12-12","KKGI"
336.056732177734,339.897399902344,330.295776367188,330.295776367188,53532,"2018-12-13","KKGI"
326.455108642578,336.056732177734,324.534790039062,334.136413574219,33952,"2018-12-14","KKGI"
334.136413574219,334.136413574219,322.614471435547,334.136413574219,7602,"2018-12-17","KKGI"
334.136413574219,334.136413574219,322.614471435547,322.614471435547,21558,"2018-12-18","KKGI"
322.614471435547,334.136413574219,313.012847900391,334.136413574219,32806,"2018-12-19","KKGI"
332.216094970703,332.216094970703,311.092529296875,318.773834228516,89255,"2018-12-20","KKGI"
318.773834228516,326.455108642578,318.773834228516,318.773834228516,3957,"2018-12-21","KKGI"
318.773834228516,318.773834228516,318.773834228516,318.773834228516,0,"2018-12-24","KKGI"
318.773834228516,318.773834228516,318.773834228516,318.773834228516,0,"2018-12-25","KKGI"
318.773834228516,334.136413574219,316.853485107422,332.216094970703,274536,"2018-12-26","KKGI"
332.216094970703,359.100616455078,318.773834228516,345.658355712891,1654720,"2018-12-27","KKGI"
334.136413574219,345.658355712891,332.216094970703,339.897399902344,94150,"2018-12-28","KKGI"
339.897399902344,339.897399902344,339.897399902344,339.897399902344,0,"2018-12-31","KKGI"
339.897399902344,339.897399902344,339.897399902344,339.897399902344,0,"2019-01-01","KKGI"
339.897399902344,343.738037109375,339.897399902344,343.738037109375,5633840,"2019-01-02","KKGI"
343.738037109375,343.738037109375,334.136413574219,334.136413574219,63947,"2019-01-03","KKGI"
339.897399902344,339.897399902344,328.375427246094,336.056732177734,108002,"2019-01-04","KKGI"
336.056732177734,336.056732177734,336.056732177734,336.056732177734,0,"2019-01-07","KKGI"
328.375427246094,337.97705078125,328.375427246094,337.97705078125,208,"2019-01-08","KKGI"
328.375427246094,336.056732177734,326.455108642578,336.056732177734,9373,"2019-01-09","KKGI"
336.056732177734,336.056732177734,336.056732177734,336.056732177734,104,"2019-01-10","KKGI"
336.056732177734,336.056732177734,336.056732177734,336.056732177734,0,"2019-01-11","KKGI"
326.455108642578,336.056732177734,326.455108642578,336.056732177734,74570,"2019-01-14","KKGI"
336.056732177734,336.056732177734,336.056732177734,336.056732177734,0,"2019-01-15","KKGI"
324.534790039062,334.136413574219,316.853485107422,322.614471435547,142163,"2019-01-16","KKGI"
324.534790039062,324.534790039062,324.534790039062,324.534790039062,3749,"2019-01-17","KKGI"
332.216094970703,334.136413574219,332.216094970703,332.216094970703,21454,"2019-01-18","KKGI"
332.216094970703,332.216094970703,330.295776367188,332.216094970703,41034,"2019-01-21","KKGI"
332.216094970703,332.216094970703,326.455108642578,326.455108642578,10519,"2019-01-22","KKGI"
328.375427246094,328.375427246094,328.375427246094,328.375427246094,1562,"2019-01-23","KKGI"
328.375427246094,328.375427246094,328.375427246094,328.375427246094,18850,"2019-01-24","KKGI"
328.375427246094,328.375427246094,328.375427246094,328.375427246094,0,"2019-01-25","KKGI"
328.375427246094,328.375427246094,322.614471435547,322.614471435547,6665,"2019-01-28","KKGI"
320.694152832031,320.694152832031,316.853485107422,316.853485107422,25099,"2019-01-29","KKGI"
316.853485107422,322.614471435547,316.853485107422,316.853485107422,8019,"2019-01-30","KKGI"
316.853485107422,326.455108642578,307.251861572266,326.455108642578,48950,"2019-01-31","KKGI"
326.455108642578,326.455108642578,318.773834228516,318.773834228516,1121164,"2019-02-01","KKGI"
318.773834228516,318.773834228516,318.773834228516,318.773834228516,0,"2019-02-04","KKGI"
318.773834228516,318.773834228516,318.773834228516,318.773834228516,0,"2019-02-05","KKGI"
332.216094970703,332.216094970703,320.694152832031,320.694152832031,3645,"2019-02-06","KKGI"
320.694152832031,320.694152832031,320.694152832031,320.694152832031,0,"2019-02-07","KKGI"
316.853485107422,316.853485107422,316.853485107422,316.853485107422,6353,"2019-02-08","KKGI"
326.455108642578,326.455108642578,318.773834228516,318.773834228516,9581,"2019-02-11","KKGI"
320.694152832031,320.694152832031,297.650238037109,301.490905761719,766120,"2019-02-12","KKGI"
316.853485107422,316.853485107422,305.33154296875,305.33154296875,6665,"2019-02-13","KKGI"
305.33154296875,305.33154296875,297.650238037109,303.411224365234,130290,"2019-02-14","KKGI"
299.570587158203,299.570587158203,299.570587158203,299.570587158203,31557,"2019-02-15","KKGI"
299.570587158203,299.570587158203,299.570587158203,299.570587158203,0,"2019-02-18","KKGI"
299.570587158203,299.570587158203,297.650238037109,299.570587158203,160597,"2019-02-19","KKGI"
299.570587158203,301.490905761719,297.650238037109,297.650238037109,131227,"2019-02-20","KKGI"
299.570587158203,305.33154296875,299.570587158203,305.33154296875,15518,"2019-02-21","KKGI"
305.33154296875,314.933166503906,303.411224365234,314.933166503906,15934,"2019-02-22","KKGI"
314.933166503906,336.056732177734,314.933166503906,332.216094970703,1151784,"2019-02-25","KKGI"
326.455108642578,326.455108642578,305.33154296875,305.33154296875,122583,"2019-02-26","KKGI"
305.33154296875,316.853485107422,305.33154296875,313.012847900391,76028,"2019-02-27","KKGI"
307.251861572266,307.251861572266,307.251861572266,307.251861572266,13435,"2019-02-28","KKGI"
305.33154296875,309.172210693359,303.411224365234,309.172210693359,6040,"2019-03-01","KKGI"
311.092529296875,322.614471435547,311.092529296875,313.012847900391,24266,"2019-03-04","KKGI"
313.012847900391,313.012847900391,313.012847900391,313.012847900391,104,"2019-03-05","KKGI"
313.012847900391,316.853485107422,307.251861572266,316.853485107422,37597,"2019-03-06","KKGI"
316.853485107422,316.853485107422,316.853485107422,316.853485107422,0,"2019-03-07","KKGI"
316.853485107422,316.853485107422,316.853485107422,316.853485107422,208,"2019-03-08","KKGI"
316.853485107422,316.853485107422,313.012847900391,314.933166503906,273287,"2019-03-11","KKGI"
314.933166503906,314.933166503906,313.012847900391,314.933166503906,411180,"2019-03-12","KKGI"
314.933166503906,314.933166503906,305.33154296875,307.251861572266,78424,"2019-03-13","KKGI"
316.853485107422,316.853485107422,314.933166503906,316.853485107422,117063,"2019-03-14","KKGI"
316.853485107422,316.853485107422,314.933166503906,316.853485107422,158202,"2019-03-15","KKGI"
314.933166503906,316.853485107422,314.933166503906,314.933166503906,254540,"2019-03-18","KKGI"
314.933166503906,314.933166503906,314.933166503906,314.933166503906,0,"2019-03-19","KKGI"
314.933166503906,316.853485107422,314.933166503906,314.933166503906,88630,"2019-03-20","KKGI"
314.933166503906,326.455108642578,314.933166503906,322.614471435547,82277,"2019-03-21","KKGI"
334.136413574219,345.658355712891,332.216094970703,345.658355712891,178823,"2019-03-22","KKGI"
362.941284179688,362.941284179688,339.897399902344,362.941284179688,97379,"2019-03-25","KKGI"
384.064849853516,384.064849853516,364.861602783203,370.62255859375,25620,"2019-03-26","KKGI"
384.064849853516,384.064849853516,364.861602783203,364.861602783203,5728,"2019-03-27","KKGI"
382.14453125,382.14453125,364.861602783203,364.861602783203,416,"2019-03-28","KKGI"
370.62255859375,374.463226318359,297.650238037109,316.853485107422,1862393,"2019-03-29","KKGI"
301.490905761719,313.012847900391,286.128295898438,303.411224365234,1478083,"2019-04-01","KKGI"
303.411224365234,303.411224365234,268.845397949219,288.048645019531,1805632,"2019-04-02","KKGI"
288.048645019531,288.048645019531,288.048645019531,288.048645019531,0,"2019-04-03","KKGI"
280.367340087891,288.048645019531,278.447021484375,286.128295898438,38431,"2019-04-04","KKGI"
282.287658691406,288.048645019531,274.606353759766,286.128295898438,156431,"2019-04-05","KKGI"
278.447021484375,282.287658691406,274.606353759766,274.606353759766,74987,"2019-04-08","KKGI"
276.526672363281,276.526672363281,274.606353759766,274.606353759766,151953,"2019-04-09","KKGI"
266.925079345703,272.68603515625,255.403121948242,272.68603515625,1861768,"2019-04-10","KKGI"
266.925079345703,276.526672363281,259.243774414062,259.243774414062,749040,"2019-04-11","KKGI"
255.403121948242,274.606353759766,253.482803344727,253.482803344727,66863,"2019-04-12","KKGI"
253.482803344727,265.004730224609,253.482803344727,253.482803344727,68425,"2019-04-15","KKGI"
265.004730224609,265.004730224609,265.004730224609,265.004730224609,107794,"2019-04-16","KKGI"
265.004730224609,265.004730224609,265.004730224609,265.004730224609,0,"2019-04-17","KKGI"
265.004730224609,266.925079345703,259.243774414062,259.243774414062,39784,"2019-04-18","KKGI"
259.243774414062,259.243774414062,259.243774414062,259.243774414062,0,"2019-04-19","KKGI"
259.243774414062,274.606353759766,259.243774414062,274.606353759766,25828,"2019-04-22","KKGI"
274.606353759766,274.606353759766,266.925079345703,270.765716552734,63114,"2019-04-23","KKGI"
270.765716552734,272.68603515625,265.004730224609,265.004730224609,35618,"2019-04-24","KKGI"
265.004730224609,270.765716552734,263.084411621094,263.084411621094,37493,"2019-04-25","KKGI"
257.323455810547,270.765716552734,257.323455810547,263.084411621094,28640,"2019-04-26","KKGI"
266.925079345703,268.845397949219,265.004730224609,265.004730224609,15830,"2019-04-29","KKGI"
266.925079345703,268.845397949219,265.004730224609,268.845397949219,54886,"2019-04-30","KKGI"
268.845397949219,268.845397949219,268.845397949219,268.845397949219,0,"2019-05-01","KKGI"
268.845397949219,272.68603515625,257.323455810547,257.323455810547,84152,"2019-05-02","KKGI"
257.323455810547,257.323455810547,226.598251342773,228.518585205078,2419278,"2019-05-03","KKGI"
230.438903808594,238.120208740234,222.757614135742,238.120208740234,105919,"2019-05-06","KKGI"
230.438903808594,238.120208740234,211.235656738281,236.19987487793,3020,"2019-05-07","KKGI"
222.757614135742,230.438903808594,220.837280273438,222.757614135742,231940,"2019-05-08","KKGI"
222.757614135742,222.757614135742,211.235656738281,218.916961669922,507830,"2019-05-09","KKGI"
213.155990600586,213.155990600586,209.315338134766,209.315338134766,54990,"2019-05-10","KKGI"
213.155990600586,215.076309204102,213.155990600586,215.076309204102,208,"2019-05-13","KKGI"
195.873062133789,211.235656738281,193.952743530273,199.713714599609,21558,"2019-05-14","KKGI"
195.873062133789,215.076309204102,192.032424926758,209.315338134766,360251,"2019-05-15","KKGI"
207.39501953125,234.279556274414,207.39501953125,209.315338134766,3957,"2019-05-16","KKGI"
195.873062133789,195.873062133789,177.629989624023,177.629989624023,26037,"2019-05-17","KKGI"
177.629989624023,177.629989624023,175.709671020508,177.629989624023,3157695,"2019-05-20","KKGI"
177.629989624023,205.474685668945,170.90885925293,170.90885925293,507206,"2019-05-21","KKGI"
173.789337158203,230.438903808594,172.829177856445,183.390960693359,1054717,"2019-05-22","KKGI"
183.390960693359,220.837280273438,182.430801391602,184.351119995117,942549,"2019-05-23","KKGI"
184.351119995117,191.072265625,184.351119995117,184.351119995117,54469,"2019-05-24","KKGI"
184.351119995117,195.873062133789,183.390960693359,188.191772460938,616145,"2019-05-27","KKGI"
189.151931762695,220.837280273438,189.151931762695,201.634048461914,1363103,"2019-05-28","KKGI"
201.634048461914,211.235656738281,192.032424926758,192.032424926758,482314,"2019-05-29","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,0,"2019-05-30","KKGI"
193.952743530273,197.793395996094,192.032424926758,195.873062133789,43117,"2019-05-31","KKGI"
195.873062133789,195.873062133789,195.873062133789,195.873062133789,0,"2019-06-03","KKGI"
195.873062133789,195.873062133789,195.873062133789,195.873062133789,0,"2019-06-04","KKGI"
195.873062133789,195.873062133789,195.873062133789,195.873062133789,0,"2019-06-05","KKGI"
195.873062133789,195.873062133789,195.873062133789,195.873062133789,0,"2019-06-06","KKGI"
195.873062133789,195.873062133789,195.873062133789,195.873062133789,0,"2019-06-07","KKGI"
195.873062133789,199.713714599609,188.191772460938,190.112091064453,153307,"2019-06-10","KKGI"
184.351119995117,190.112091064453,184.351119995117,190.112091064453,3332,"2019-06-11","KKGI"
190.112091064453,199.713714599609,190.112091064453,192.032424926758,65509,"2019-06-12","KKGI"
190.112091064453,226.598251342773,190.112091064453,216.996627807617,2440837,"2019-06-13","KKGI"
215.076309204102,230.438903808594,201.634048461914,211.235656738281,244646,"2019-06-14","KKGI"
216.996627807617,216.996627807617,209.315338134766,211.235656738281,118729,"2019-06-17","KKGI"
207.39501953125,211.235656738281,207.39501953125,211.235656738281,271516,"2019-06-18","KKGI"
203.55436706543,211.235656738281,203.55436706543,211.235656738281,209235,"2019-06-19","KKGI"
211.235656738281,211.235656738281,184.351119995117,195.873062133789,347962,"2019-06-20","KKGI"
195.873062133789,209.315338134766,186.271453857422,191.072265625,574173,"2019-06-21","KKGI"
191.072265625,195.873062133789,191.072265625,195.873062133789,20621,"2019-06-24","KKGI"
192.032424926758,207.39501953125,192.032424926758,207.39501953125,37597,"2019-06-25","KKGI"
209.315338134766,211.235656738281,197.793395996094,197.793395996094,103524,"2019-06-26","KKGI"
197.793395996094,197.793395996094,195.873062133789,195.873062133789,78320,"2019-06-27","KKGI"
201.634048461914,201.634048461914,195.873062133789,195.873062133789,107690,"2019-06-28","KKGI"
199.713714599609,199.713714599609,187.23161315918,188.191772460938,71862,"2019-07-01","KKGI"
188.191772460938,195.873062133789,184.351119995117,186.271453857422,706026,"2019-07-02","KKGI"
192.032424926758,195.873062133789,186.271453857422,187.23161315918,80194,"2019-07-03","KKGI"
187.23161315918,195.873062133789,184.351119995117,190.112091064453,525848,"2019-07-04","KKGI"
195.873062133789,197.793395996094,190.112091064453,193.952743530273,6873,"2019-07-05","KKGI"
197.793395996094,203.55436706543,185.311279296875,186.271453857422,2109227,"2019-07-08","KKGI"
191.072265625,193.952743530273,186.271453857422,192.032424926758,313176,"2019-07-09","KKGI"
187.23161315918,195.873062133789,186.271453857422,193.952743530273,181635,"2019-07-10","KKGI"
192.032424926758,195.873062133789,190.112091064453,192.032424926758,64780,"2019-07-11","KKGI"
190.112091064453,197.793395996094,190.112091064453,192.032424926758,332339,"2019-07-12","KKGI"
187.23161315918,193.952743530273,186.271453857422,192.032424926758,180386,"2019-07-15","KKGI"
193.952743530273,193.952743530273,186.271453857422,193.952743530273,431177,"2019-07-16","KKGI"
187.23161315918,192.032424926758,186.271453857422,190.112091064453,109668,"2019-07-17","KKGI"
186.271453857422,190.112091064453,183.390960693359,188.191772460938,938070,"2019-07-18","KKGI"
192.032424926758,192.032424926758,187.23161315918,191.072265625,12706,"2019-07-19","KKGI"
186.271453857422,192.032424926758,185.311279296875,189.151931762695,1217086,"2019-07-22","KKGI"
192.032424926758,192.032424926758,185.311279296875,189.151931762695,19996,"2019-07-23","KKGI"
189.151931762695,189.151931762695,185.311279296875,186.271453857422,409514,"2019-07-24","KKGI"
189.151931762695,193.952743530273,182.430801391602,191.072265625,576777,"2019-07-25","KKGI"
186.271453857422,216.996627807617,182.430801391602,199.713714599609,536263,"2019-07-26","KKGI"
199.713714599609,207.39501953125,193.952743530273,207.39501953125,3695001,"2019-07-29","KKGI"
209.315338134766,220.837280273438,197.793395996094,209.315338134766,4192937,"2019-07-30","KKGI"
222.757614135742,222.757614135742,201.634048461914,211.235656738281,758934,"2019-07-31","KKGI"
211.235656738281,220.837280273438,203.55436706543,211.235656738281,1175843,"2019-08-01","KKGI"
203.55436706543,203.55436706543,186.271453857422,201.634048461914,396078,"2019-08-02","KKGI"
193.952743530273,209.315338134766,192.032424926758,197.793395996094,31244,"2019-08-05","KKGI"
199.713714599609,199.713714599609,188.191772460938,197.793395996094,227878,"2019-08-06","KKGI"
201.634048461914,207.39501953125,197.793395996094,207.39501953125,45096,"2019-08-07","KKGI"
203.55436706543,205.474685668945,199.713714599609,201.634048461914,230794,"2019-08-08","KKGI"
209.315338134766,209.315338134766,193.952743530273,209.315338134766,325986,"2019-08-09","KKGI"
209.315338134766,218.916961669922,193.952743530273,207.39501953125,1150639,"2019-08-12","KKGI"
207.39501953125,211.235656738281,195.873062133789,207.39501953125,20933,"2019-08-13","KKGI"
211.235656738281,211.235656738281,201.634048461914,209.315338134766,311405,"2019-08-14","KKGI"
209.315338134766,209.315338134766,193.952743530273,203.55436706543,226940,"2019-08-15","KKGI"
211.235656738281,211.235656738281,195.873062133789,205.474685668945,564800,"2019-08-16","KKGI"
207.39501953125,207.39501953125,190.112091064453,195.873062133789,1122414,"2019-08-19","KKGI"
203.55436706543,203.55436706543,189.151931762695,199.713714599609,1037741,"2019-08-20","KKGI"
199.713714599609,199.713714599609,192.032424926758,197.793395996094,347545,"2019-08-21","KKGI"
195.873062133789,197.793395996094,189.151931762695,193.952743530273,377748,"2019-08-22","KKGI"
192.032424926758,195.873062133789,189.151931762695,192.032424926758,184968,"2019-08-23","KKGI"
183.390960693359,211.235656738281,183.390960693359,209.315338134766,1399971,"2019-08-26","KKGI"
220.837280273438,220.837280273438,192.032424926758,197.793395996094,4487888,"2019-08-27","KKGI"
205.474685668945,211.235656738281,193.952743530273,197.793395996094,2936899,"2019-08-28","KKGI"
209.315338134766,209.315338134766,197.793395996094,201.634048461914,44159,"2019-08-29","KKGI"
211.235656738281,211.235656738281,191.072265625,201.634048461914,1174697,"2019-08-30","KKGI"
205.474685668945,205.474685668945,197.793395996094,201.634048461914,461172,"2019-09-02","KKGI"
211.235656738281,211.235656738281,197.793395996094,207.39501953125,862354,"2019-09-03","KKGI"
207.39501953125,216.996627807617,207.39501953125,209.315338134766,1350709,"2019-09-04","KKGI"
209.315338134766,213.155990600586,195.873062133789,211.235656738281,116855,"2019-09-05","KKGI"
211.235656738281,218.916961669922,203.55436706543,218.916961669922,601356,"2019-09-06","KKGI"
220.837280273438,228.518585205078,216.996627807617,228.518585205078,441592,"2019-09-09","KKGI"
228.518585205078,230.438903808594,213.155990600586,228.518585205078,465546,"2019-09-10","KKGI"
228.518585205078,232.359222412109,220.837280273438,228.518585205078,743728,"2019-09-11","KKGI"
234.279556274414,238.120208740234,226.598251342773,236.19987487793,116334,"2019-09-12","KKGI"
241.960845947266,241.960845947266,226.598251342773,232.359222412109,95921,"2019-09-13","KKGI"
232.359222412109,236.19987487793,218.916961669922,222.757614135742,1313215,"2019-09-16","KKGI"
226.598251342773,234.279556274414,218.916961669922,232.359222412109,329006,"2019-09-17","KKGI"
236.19987487793,236.19987487793,230.438903808594,234.279556274414,333277,"2019-09-18","KKGI"
240.04052734375,240.04052734375,230.438903808594,230.438903808594,15830,"2019-09-19","KKGI"
238.120208740234,238.120208740234,226.598251342773,238.120208740234,149245,"2019-09-20","KKGI"
238.120208740234,238.120208740234,215.076309204102,220.837280273438,229961,"2019-09-23","KKGI"
220.837280273438,220.837280273438,199.713714599609,199.713714599609,368896,"2019-09-24","KKGI"
203.55436706543,213.155990600586,197.793395996094,213.155990600586,404306,"2019-09-25","KKGI"
213.155990600586,216.996627807617,203.55436706543,213.155990600586,96754,"2019-09-26","KKGI"
218.916961669922,218.916961669922,193.952743530273,193.952743530273,2584876,"2019-09-27","KKGI"
201.634048461914,211.235656738281,199.713714599609,205.474685668945,859229,"2019-09-30","KKGI"
197.793395996094,209.315338134766,197.793395996094,205.474685668945,640412,"2019-10-01","KKGI"
205.474685668945,209.315338134766,199.713714599609,199.713714599609,1334045,"2019-10-02","KKGI"
197.793395996094,203.55436706543,193.952743530273,197.793395996094,991707,"2019-10-03","KKGI"
203.55436706543,211.235656738281,197.793395996094,197.793395996094,34994,"2019-10-04","KKGI"
197.793395996094,211.235656738281,197.793395996094,199.713714599609,142788,"2019-10-07","KKGI"
199.713714599609,216.996627807617,197.793395996094,201.634048461914,104044,"2019-10-08","KKGI"
209.315338134766,213.155990600586,203.55436706543,203.55436706543,85089,"2019-10-09","KKGI"
203.55436706543,203.55436706543,203.55436706543,203.55436706543,0,"2019-10-10","KKGI"
209.315338134766,222.757614135742,199.713714599609,199.713714599609,14685,"2019-10-11","KKGI"
209.315338134766,213.155990600586,201.634048461914,201.634048461914,27495,"2019-10-14","KKGI"
201.634048461914,213.155990600586,201.634048461914,201.634048461914,729,"2019-10-15","KKGI"
201.634048461914,201.634048461914,201.634048461914,201.634048461914,104,"2019-10-16","KKGI"
201.634048461914,203.55436706543,201.634048461914,203.55436706543,1249,"2019-10-17","KKGI"
215.076309204102,228.518585205078,203.55436706543,205.474685668945,9581,"2019-10-18","KKGI"
205.474685668945,228.518585205078,205.474685668945,205.474685668945,3853,"2019-10-21","KKGI"
224.677932739258,224.677932739258,205.474685668945,205.474685668945,3228,"2019-10-22","KKGI"
211.235656738281,220.837280273438,205.474685668945,205.474685668945,20829,"2019-10-23","KKGI"
216.996627807617,218.916961669922,207.39501953125,207.39501953125,34994,"2019-10-24","KKGI"
220.837280273438,220.837280273438,205.474685668945,207.39501953125,368166,"2019-10-25","KKGI"
226.598251342773,259.243774414062,222.757614135742,245.801498413086,13025612,"2019-10-28","KKGI"
247.721817016602,247.721817016602,218.916961669922,222.757614135742,2863162,"2019-10-29","KKGI"
224.677932739258,240.04052734375,216.996627807617,232.359222412109,1103667,"2019-10-30","KKGI"
234.279556274414,238.120208740234,224.677932739258,228.518585205078,884954,"2019-10-31","KKGI"
226.598251342773,228.518585205078,218.916961669922,220.837280273438,325049,"2019-11-01","KKGI"
224.677932739258,230.438903808594,220.837280273438,222.757614135742,558343,"2019-11-04","KKGI"
222.757614135742,243.88117980957,222.757614135742,236.19987487793,1084608,"2019-11-05","KKGI"
236.19987487793,245.801498413086,230.438903808594,236.19987487793,1236978,"2019-11-06","KKGI"
230.438903808594,259.243774414062,224.677932739258,253.482803344727,1893534,"2019-11-07","KKGI"
253.482803344727,253.482803344727,232.359222412109,241.960845947266,568341,"2019-11-08","KKGI"
241.960845947266,243.88117980957,234.279556274414,234.279556274414,44263,"2019-11-11","KKGI"
228.518585205078,234.279556274414,228.518585205078,230.438903808594,132790,"2019-11-12","KKGI"
230.438903808594,230.438903808594,220.837280273438,224.677932739258,40513,"2019-11-13","KKGI"
230.438903808594,230.438903808594,222.757614135742,222.757614135742,20413,"2019-11-14","KKGI"
218.916961669922,218.916961669922,207.39501953125,213.155990600586,453673,"2019-11-15","KKGI"
213.155990600586,222.757614135742,203.55436706543,215.076309204102,251311,"2019-11-18","KKGI"
215.076309204102,226.598251342773,215.076309204102,216.996627807617,80090,"2019-11-19","KKGI"
228.518585205078,228.518585205078,215.076309204102,215.076309204102,9790,"2019-11-20","KKGI"
222.757614135742,224.677932739258,222.757614135742,222.757614135742,93734,"2019-11-21","KKGI"
224.677932739258,224.677932739258,222.757614135742,222.757614135742,35618,"2019-11-22","KKGI"
222.757614135742,241.960845947266,216.996627807617,216.996627807617,502519,"2019-11-25","KKGI"
238.120208740234,243.88117980957,238.120208740234,241.960845947266,385351,"2019-11-26","KKGI"
241.960845947266,247.721817016602,228.518585205078,228.518585205078,2650594,"2019-11-27","KKGI"
240.04052734375,243.88117980957,228.518585205078,228.518585205078,378061,"2019-11-28","KKGI"
228.518585205078,228.518585205078,222.757614135742,228.518585205078,5832,"2019-11-29","KKGI"
228.518585205078,230.438903808594,216.996627807617,230.438903808594,109773,"2019-12-02","KKGI"
230.438903808594,230.438903808594,222.757614135742,222.757614135742,14060,"2019-12-03","KKGI"
203.55436706543,222.757614135742,203.55436706543,218.916961669922,7290,"2019-12-04","KKGI"
218.916961669922,234.279556274414,216.996627807617,228.518585205078,161326,"2019-12-05","KKGI"
228.518585205078,228.518585205078,216.996627807617,216.996627807617,63010,"2019-12-06","KKGI"
216.996627807617,218.916961669922,211.235656738281,213.155990600586,315050,"2019-12-09","KKGI"
209.315338134766,218.916961669922,209.315338134766,213.155990600586,264330,"2019-12-10","KKGI"
213.155990600586,220.837280273438,209.315338134766,215.076309204102,56657,"2019-12-11","KKGI"
215.076309204102,259.243774414062,213.155990600586,240.04052734375,562405,"2019-12-12","KKGI"
228.518585205078,230.438903808594,220.837280273438,220.837280273438,3830290,"2019-12-13","KKGI"
220.837280273438,255.403121948242,220.837280273438,234.279556274414,380560,"2019-12-16","KKGI"
236.19987487793,236.19987487793,222.757614135742,224.677932739258,81444,"2019-12-17","KKGI"
224.677932739258,224.677932739258,222.757614135742,222.757614135742,2291,"2019-12-18","KKGI"
220.837280273438,220.837280273438,220.837280273438,220.837280273438,18226,"2019-12-19","KKGI"
222.757614135742,222.757614135742,222.757614135742,222.757614135742,2395,"2019-12-20","KKGI"
236.19987487793,238.120208740234,236.19987487793,236.19987487793,101232,"2019-12-23","KKGI"
226.598251342773,228.518585205078,226.598251342773,228.518585205078,208,"2019-12-26","KKGI"
228.518585205078,228.518585205078,226.598251342773,226.598251342773,2291,"2019-12-27","KKGI"
226.598251342773,226.598251342773,226.598251342773,226.598251342773,4790,"2019-12-30","KKGI"
228.518585205078,243.88117980957,218.916961669922,220.837280273438,73216,"2020-01-02","KKGI"
222.757614135742,222.757614135742,220.837280273438,220.837280273438,634788,"2020-01-03","KKGI"
220.837280273438,222.757614135742,218.916961669922,218.916961669922,530952,"2020-01-06","KKGI"
218.916961669922,230.438903808594,218.916961669922,230.438903808594,56761,"2020-01-07","KKGI"
220.837280273438,220.837280273438,220.837280273438,220.837280273438,19267,"2020-01-08","KKGI"
220.837280273438,238.120208740234,220.837280273438,222.757614135742,568445,"2020-01-09","KKGI"
222.757614135742,226.598251342773,222.757614135742,226.598251342773,1145,"2020-01-10","KKGI"
216.996627807617,249.642150878906,216.996627807617,240.04052734375,1210524,"2020-01-13","KKGI"
238.120208740234,240.04052734375,230.438903808594,230.438903808594,554385,"2020-01-14","KKGI"
230.438903808594,230.438903808594,224.677932739258,224.677932739258,26037,"2020-01-15","KKGI"
222.757614135742,240.04052734375,220.837280273438,228.518585205078,778410,"2020-01-16","KKGI"
240.04052734375,240.04052734375,228.518585205078,240.04052734375,341921,"2020-01-17","KKGI"
230.438903808594,240.04052734375,230.438903808594,232.359222412109,30515,"2020-01-20","KKGI"
230.438903808594,230.438903808594,230.438903808594,230.438903808594,54678,"2020-01-21","KKGI"
230.438903808594,238.120208740234,230.438903808594,238.120208740234,12289,"2020-01-22","KKGI"
232.359222412109,232.359222412109,232.359222412109,232.359222412109,21871,"2020-01-23","KKGI"
230.438903808594,232.359222412109,230.438903808594,232.359222412109,5832,"2020-01-24","KKGI"
228.518585205078,230.438903808594,228.518585205078,228.518585205078,26141,"2020-01-27","KKGI"
213.155990600586,215.076309204102,201.634048461914,205.474685668945,292658,"2020-01-28","KKGI"
209.315338134766,224.677932739258,205.474685668945,205.474685668945,3340373,"2020-01-29","KKGI"
209.315338134766,211.235656738281,209.315338134766,211.235656738281,40305,"2020-01-30","KKGI"
211.235656738281,220.837280273438,211.235656738281,213.155990600586,20517,"2020-01-31","KKGI"
201.634048461914,218.916961669922,201.634048461914,205.474685668945,343587,"2020-02-03","KKGI"
211.235656738281,216.996627807617,205.474685668945,205.474685668945,437842,"2020-02-04","KKGI"
201.634048461914,220.837280273438,201.634048461914,213.155990600586,527410,"2020-02-05","KKGI"
205.474685668945,205.474685668945,205.474685668945,205.474685668945,208,"2020-02-06","KKGI"
205.474685668945,205.474685668945,205.474685668945,205.474685668945,0,"2020-02-07","KKGI"
199.713714599609,211.235656738281,199.713714599609,201.634048461914,1458,"2020-02-10","KKGI"
201.634048461914,209.315338134766,195.873062133789,201.634048461914,314113,"2020-02-11","KKGI"
201.634048461914,215.076309204102,201.634048461914,211.235656738281,3020,"2020-02-12","KKGI"
211.235656738281,211.235656738281,211.235656738281,211.235656738281,0,"2020-02-13","KKGI"
192.032424926758,207.39501953125,192.032424926758,207.39501953125,1353,"2020-02-14","KKGI"
209.315338134766,213.155990600586,205.474685668945,205.474685668945,18955,"2020-02-17","KKGI"
197.793395996094,203.55436706543,197.793395996094,203.55436706543,10414,"2020-02-18","KKGI"
201.634048461914,209.315338134766,201.634048461914,209.315338134766,52491,"2020-02-19","KKGI"
201.634048461914,201.634048461914,201.634048461914,201.634048461914,11456,"2020-02-20","KKGI"
199.713714599609,199.713714599609,199.713714599609,199.713714599609,104,"2020-02-21","KKGI"
193.952743530273,195.873062133789,193.952743530273,193.952743530273,1024618,"2020-02-24","KKGI"
193.952743530273,205.474685668945,192.032424926758,193.952743530273,59677,"2020-02-25","KKGI"
184.351119995117,187.23161315918,184.351119995117,184.351119995117,48741,"2020-02-26","KKGI"
189.151931762695,199.713714599609,189.151931762695,190.112091064453,427844,"2020-02-27","KKGI"
192.032424926758,199.713714599609,191.072265625,191.072265625,309218,"2020-02-28","KKGI"
182.430801391602,191.072265625,182.430801391602,191.072265625,1249,"2020-03-02","KKGI"
191.072265625,191.072265625,191.072265625,191.072265625,0,"2020-03-03","KKGI"
192.032424926758,209.315338134766,192.032424926758,192.032424926758,8540,"2020-03-04","KKGI"
211.235656738281,211.235656738281,195.873062133789,195.873062133789,3853,"2020-03-05","KKGI"
179.550308227539,193.952743530273,179.550308227539,191.072265625,520,"2020-03-06","KKGI"
191.072265625,191.072265625,176.669830322266,176.669830322266,234231,"2020-03-09","KKGI"
181.470642089844,201.634048461914,181.470642089844,192.032424926758,246208,"2020-03-10","KKGI"
190.112091064453,190.112091064453,184.351119995117,184.351119995117,103420,"2020-03-11","KKGI"
184.351119995117,184.351119995117,184.351119995117,184.351119995117,0,"2020-03-12","KKGI"
184.351119995117,184.351119995117,172.829177856445,182.430801391602,79465,"2020-03-13","KKGI"
172.829177856445,172.829177856445,172.829177856445,172.829177856445,12497,"2020-03-16","KKGI"
169.948684692383,169.948684692383,161.307235717773,161.307235717773,6873,"2020-03-17","KKGI"
161.307235717773,161.307235717773,150.745452880859,150.745452880859,84673,"2020-03-18","KKGI"
142.103988647461,170.90885925293,141.143829345703,142.103988647461,1981540,"2020-03-19","KKGI"
141.143829345703,165.147888183594,141.143829345703,144.024322509766,116959,"2020-03-20","KKGI"
135.382858276367,138.263336181641,135.382858276367,138.263336181641,416,"2020-03-23","KKGI"
144.024322509766,144.024322509766,144.024322509766,144.024322509766,104,"2020-03-24","KKGI"
168.988525390625,170.90885925293,149.785293579102,149.785293579102,3645,"2020-03-26","KKGI"
150.745452880859,162.267395019531,150.745452880859,162.267395019531,21038,"2020-03-27","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,104,"2020-03-30","KKGI"
154.58610534668,199.713714599609,151.705612182617,155.546264648438,9581,"2020-03-31","KKGI"
153.625930786133,153.625930786133,148.825119018555,153.625930786133,20309,"2020-04-01","KKGI"
144.984481811523,153.625930786133,144.984481811523,153.625930786133,1041,"2020-04-02","KKGI"
153.625930786133,153.625930786133,153.625930786133,153.625930786133,5519,"2020-04-03","KKGI"
152.665771484375,160.347076416016,152.665771484375,159.386901855469,4999,"2020-04-06","KKGI"
193.952743530273,193.952743530273,155.546264648438,155.546264648438,4270,"2020-04-07","KKGI"
148.825119018555,148.825119018555,148.825119018555,148.825119018555,104,"2020-04-08","KKGI"
149.785293579102,149.785293579102,149.785293579102,149.785293579102,104,"2020-04-09","KKGI"
149.785293579102,153.625930786133,140.183670043945,144.984481811523,254956,"2020-04-13","KKGI"
149.785293579102,168.028366088867,149.785293579102,168.028366088867,115605,"2020-04-14","KKGI"
168.028366088867,189.151931762695,162.267395019531,188.191772460938,1353,"2020-04-15","KKGI"
184.351119995117,192.032424926758,178.590148925781,190.112091064453,12602,"2020-04-16","KKGI"
180.510467529297,190.112091064453,177.629989624023,190.112091064453,1249,"2020-04-17","KKGI"
193.952743530273,193.952743530273,178.590148925781,190.112091064453,6873,"2020-04-20","KKGI"
178.590148925781,192.032424926758,177.629989624023,187.23161315918,34681,"2020-04-21","KKGI"
174.749496459961,192.032424926758,174.749496459961,192.032424926758,17184,"2020-04-22","KKGI"
179.550308227539,192.032424926758,178.590148925781,187.23161315918,120188,"2020-04-23","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,104,"2020-04-24","KKGI"
189.151931762695,189.151931762695,180.510467529297,189.151931762695,729,"2020-04-27","KKGI"
189.151931762695,189.151931762695,176.669830322266,188.191772460938,17809,"2020-04-28","KKGI"
192.032424926758,192.032424926758,191.072265625,191.072265625,1770,"2020-04-29","KKGI"
180.510467529297,191.072265625,178.590148925781,186.271453857422,127790,"2020-04-30","KKGI"
186.271453857422,186.271453857422,186.271453857422,186.271453857422,0,"2020-05-04","KKGI"
185.311279296875,185.311279296875,185.311279296875,185.311279296875,1562,"2020-05-05","KKGI"
185.311279296875,189.151931762695,185.311279296875,189.151931762695,729,"2020-05-06","KKGI"
192.032424926758,192.032424926758,179.550308227539,182.430801391602,1145,"2020-05-08","KKGI"
192.032424926758,192.032424926758,170.90885925293,177.629989624023,1353,"2020-05-11","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,208,"2020-05-12","KKGI"
192.032424926758,192.032424926758,188.191772460938,191.072265625,41867,"2020-05-13","KKGI"
191.072265625,191.072265625,179.550308227539,191.072265625,416,"2020-05-14","KKGI"
191.072265625,191.072265625,191.072265625,191.072265625,0,"2020-05-15","KKGI"
179.550308227539,187.23161315918,178.590148925781,178.590148925781,47283,"2020-05-18","KKGI"
187.23161315918,187.23161315918,166.108047485352,186.271453857422,23225,"2020-05-19","KKGI"
186.271453857422,186.271453857422,186.271453857422,186.271453857422,0,"2020-05-20","KKGI"
177.629989624023,191.072265625,176.669830322266,191.072265625,3436,"2020-05-26","KKGI"
186.271453857422,207.39501953125,178.590148925781,207.39501953125,1414240,"2020-05-27","KKGI"
207.39501953125,207.39501953125,199.713714599609,201.634048461914,9685,"2020-05-28","KKGI"
201.634048461914,201.634048461914,188.191772460938,199.713714599609,25204,"2020-05-29","KKGI"
199.713714599609,201.634048461914,186.271453857422,192.032424926758,8956,"2020-06-02","KKGI"
201.634048461914,224.677932739258,178.590148925781,192.032424926758,394204,"2020-06-03","KKGI"
192.032424926758,192.032424926758,182.430801391602,192.032424926758,30932,"2020-06-04","KKGI"
192.032424926758,192.032424926758,178.590148925781,182.430801391602,1192298,"2020-06-05","KKGI"
188.191772460938,188.191772460938,178.590148925781,186.271453857422,15309,"2020-06-08","KKGI"
192.032424926758,192.032424926758,178.590148925781,188.191772460938,42909,"2020-06-09","KKGI"
192.032424926758,192.032424926758,187.23161315918,191.072265625,12081,"2020-06-10","KKGI"
191.072265625,192.032424926758,191.072265625,192.032424926758,1666,"2020-06-11","KKGI"
192.032424926758,192.032424926758,179.550308227539,192.032424926758,5728,"2020-06-12","KKGI"
193.952743530273,193.952743530273,181.470642089844,190.112091064453,4895,"2020-06-15","KKGI"
192.032424926758,192.032424926758,180.510467529297,192.032424926758,36868,"2020-06-16","KKGI"
193.952743530273,193.952743530273,192.032424926758,192.032424926758,52699,"2020-06-17","KKGI"
193.952743530273,193.952743530273,192.032424926758,193.952743530273,11456,"2020-06-18","KKGI"
193.952743530273,236.19987487793,193.952743530273,230.438903808594,71967,"2020-06-19","KKGI"
220.837280273438,220.837280273438,215.076309204102,215.076309204102,3853,"2020-06-22","KKGI"
205.474685668945,209.315338134766,201.634048461914,201.634048461914,41763,"2020-06-23","KKGI"
195.873062133789,201.634048461914,192.032424926758,201.634048461914,21142,"2020-06-24","KKGI"
190.112091064453,207.39501953125,190.112091064453,207.39501953125,4061,"2020-06-25","KKGI"
201.634048461914,209.315338134766,193.952743530273,209.315338134766,81132,"2020-06-26","KKGI"
195.873062133789,209.315338134766,195.873062133789,209.315338134766,16247,"2020-06-29","KKGI"
195.873062133789,205.474685668945,195.873062133789,195.873062133789,27391,"2020-06-30","KKGI"
189.151931762695,195.873062133789,182.430801391602,192.032424926758,256519,"2020-07-01","KKGI"
199.713714599609,199.713714599609,182.430801391602,192.032424926758,4374,"2020-07-02","KKGI"
192.032424926758,205.474685668945,182.430801391602,192.032424926758,2603,"2020-07-03","KKGI"
197.793395996094,197.793395996094,180.510467529297,191.072265625,12810,"2020-07-06","KKGI"
199.713714599609,203.55436706543,191.072265625,191.072265625,2707,"2020-07-07","KKGI"
199.713714599609,199.713714599609,191.072265625,192.032424926758,12914,"2020-07-08","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,624,"2020-07-09","KKGI"
201.634048461914,201.634048461914,192.032424926758,197.793395996094,729,"2020-07-10","KKGI"
201.634048461914,201.634048461914,184.351119995117,195.873062133789,34160,"2020-07-13","KKGI"
195.873062133789,199.713714599609,184.351119995117,190.112091064453,44784,"2020-07-14","KKGI"
201.634048461914,201.634048461914,180.510467529297,191.072265625,49054,"2020-07-15","KKGI"
201.634048461914,201.634048461914,182.430801391602,193.952743530273,54886,"2020-07-16","KKGI"
201.634048461914,201.634048461914,184.351119995117,188.191772460938,8227,"2020-07-17","KKGI"
201.634048461914,201.634048461914,191.072265625,191.072265625,23537,"2020-07-20","KKGI"
209.315338134766,209.315338134766,184.351119995117,195.873062133789,24475,"2020-07-21","KKGI"
211.235656738281,211.235656738281,183.390960693359,197.793395996094,1249,"2020-07-22","KKGI"
211.235656738281,211.235656738281,185.311279296875,199.713714599609,14060,"2020-07-23","KKGI"
213.155990600586,213.155990600586,187.23161315918,199.713714599609,32702,"2020-07-24","KKGI"
213.155990600586,213.155990600586,213.155990600586,213.155990600586,104,"2020-07-27","KKGI"
201.634048461914,213.155990600586,199.713714599609,199.713714599609,257768,"2020-07-28","KKGI"
211.235656738281,211.235656738281,193.952743530273,197.793395996094,11248,"2020-07-29","KKGI"
211.235656738281,211.235656738281,187.23161315918,199.713714599609,1009725,"2020-07-30","KKGI"
211.235656738281,211.235656738281,186.271453857422,190.112091064453,181844,"2020-08-03","KKGI"
192.032424926758,192.032424926758,178.590148925781,187.23161315918,12914,"2020-08-04","KKGI"
186.271453857422,186.271453857422,177.629989624023,178.590148925781,264746,"2020-08-05","KKGI"
180.510467529297,183.390960693359,180.510467529297,182.430801391602,6977,"2020-08-06","KKGI"
182.430801391602,190.112091064453,181.470642089844,186.271453857422,24058,"2020-08-07","KKGI"
187.23161315918,192.032424926758,186.271453857422,192.032424926758,54574,"2020-08-10","KKGI"
192.032424926758,201.634048461914,183.390960693359,201.634048461914,374207,"2020-08-11","KKGI"
199.713714599609,199.713714599609,199.713714599609,199.713714599609,706130,"2020-08-12","KKGI"
190.112091064453,201.634048461914,190.112091064453,193.952743530273,8748,"2020-08-13","KKGI"
193.952743530273,193.952743530273,193.952743530273,193.952743530273,0,"2020-08-14","KKGI"
193.952743530273,193.952743530273,192.032424926758,192.032424926758,416,"2020-08-18","KKGI"
192.032424926758,192.032424926758,192.032424926758,192.032424926758,0,"2020-08-19","KKGI"
180.510467529297,190.112091064453,180.510467529297,182.430801391602,15830,"2020-08-24","KKGI"
182.430801391602,182.430801391602,182.430801391602,182.430801391602,104,"2020-08-25","KKGI"
183.390960693359,183.390960693359,183.390960693359,183.390960693359,97275,"2020-08-26","KKGI"
183.390960693359,183.390960693359,182.430801391602,183.390960693359,9060,"2020-08-27","KKGI"
197.793395996094,197.793395996094,187.23161315918,192.032424926758,774140,"2020-08-28","KKGI"
192.032424926758,199.713714599609,183.390960693359,183.390960693359,81861,"2020-08-31","KKGI"
184.351119995117,191.072265625,182.430801391602,191.072265625,528660,"2020-09-01","KKGI"
192.032424926758,195.873062133789,192.032424926758,192.032424926758,16663,"2020-09-02","KKGI"
192.032424926758,197.793395996094,183.390960693359,193.952743530273,108939,"2020-09-03","KKGI"
201.634048461914,201.634048461914,183.390960693359,187.23161315918,31244,"2020-09-04","KKGI"
180.510467529297,191.072265625,177.629989624023,191.072265625,93942,"2020-09-07","KKGI"
192.032424926758,197.793395996094,184.351119995117,197.793395996094,8540,"2020-09-08","KKGI"
199.713714599609,199.713714599609,184.351119995117,185.311279296875,11039,"2020-09-09","KKGI"
197.793395996094,197.793395996094,180.510467529297,182.430801391602,168304,"2020-09-10","KKGI"
182.430801391602,192.032424926758,177.629989624023,186.271453857422,50512,"2020-09-11","KKGI"
195.873062133789,195.873062133789,187.23161315918,189.151931762695,19684,"2020-09-14","KKGI"
192.032424926758,192.032424926758,187.23161315918,190.112091064453,7915,"2020-09-15","KKGI"
197.793395996094,197.793395996094,184.351119995117,188.191772460938,3228,"2020-09-16","KKGI"
188.191772460938,192.032424926758,179.550308227539,186.271453857422,1666,"2020-09-17","KKGI"
192.032424926758,192.032424926758,180.510467529297,190.112091064453,2603,"2020-09-18","KKGI"
197.793395996094,197.793395996094,197.793395996094,197.793395996094,104,"2020-09-21","KKGI"
184.351119995117,197.793395996094,184.351119995117,197.793395996094,16351,"2020-09-22","KKGI"
197.793395996094,197.793395996094,184.351119995117,184.351119995117,33848,"2020-09-23","KKGI"
192.032424926758,192.032424926758,182.430801391602,192.032424926758,18434,"2020-09-24","KKGI"
192.032424926758,192.032424926758,191.072265625,192.032424926758,10310,"2020-09-25","KKGI"
197.793395996094,197.793395996094,180.510467529297,189.151931762695,6457,"2020-09-28","KKGI"
192.032424926758,192.032424926758,180.510467529297,192.032424926758,16455,"2020-09-29","KKGI"
197.793395996094,197.793395996094,183.390960693359,188.191772460938,1249,"2020-09-30","KKGI"
192.032424926758,193.952743530273,192.032424926758,193.952743530273,624,"2020-10-01","KKGI"
190.112091064453,192.032424926758,180.510467529297,192.032424926758,6248,"2020-10-02","KKGI"
184.351119995117,197.793395996094,184.351119995117,193.952743530273,68009,"2020-10-05","KKGI"
195.873062133789,195.873062133789,180.510467529297,192.032424926758,2395,"2020-10-06","KKGI"
195.873062133789,195.873062133789,195.873062133789,195.873062133789,104,"2020-10-07","KKGI"
192.032424926758,195.873062133789,182.430801391602,185.311279296875,49783,"2020-10-08","KKGI"
192.032424926758,192.032424926758,182.430801391602,190.112091064453,1458,"2020-10-09","KKGI"
192.032424926758,197.793395996094,182.430801391602,195.873062133789,57386,"2020-10-12","KKGI"
195.873062133789,195.873062133789,182.430801391602,192.032424926758,73216,"2020-10-13","KKGI"
192.032424926758,192.032424926758,182.430801391602,190.112091064453,1458,"2020-10-14","KKGI"
192.032424926758,192.032424926758,182.430801391602,190.112091064453,20829,"2020-10-15","KKGI"
192.032424926758,192.032424926758,190.112091064453,192.032424926758,5832,"2020-10-16","KKGI"
192.032424926758,192.032424926758,182.430801391602,192.032424926758,6040,"2020-10-19","KKGI"
192.032424926758,192.032424926758,185.311279296875,192.032424926758,23954,"2020-10-20","KKGI"
192.032424926758,192.032424926758,184.351119995117,192.032424926758,64364,"2020-10-21","KKGI"
185.311279296875,190.112091064453,184.351119995117,188.191772460938,81652,"2020-10-22","KKGI"
192.032424926758,192.032424926758,187.23161315918,187.23161315918,1353,"2020-10-23","KKGI"
192.032424926758,192.032424926758,185.311279296875,190.112091064453,40097,"2020-10-26","KKGI"
192.032424926758,192.032424926758,190.112091064453,190.112091064453,8540,"2020-10-27","KKGI"
192.032424926758,192.032424926758,180.510467529297,189.151931762695,17288,"2020-11-02","KKGI"
192.032424926758,192.032424926758,181.470642089844,190.112091064453,287034,"2020-11-03","KKGI"
190.112091064453,190.112091064453,182.430801391602,190.112091064453,15205,"2020-11-04","KKGI"
190.112091064453,192.032424926758,182.430801391602,191.072265625,94046,"2020-11-05","KKGI"
191.072265625,191.072265625,187.23161315918,191.072265625,42909,"2020-11-06","KKGI"
192.032424926758,192.032424926758,183.390960693359,192.032424926758,55719,"2020-11-09","KKGI"
192.032424926758,192.032424926758,184.351119995117,192.032424926758,25620,"2020-11-10","KKGI"
192.032424926758,192.032424926758,190.112091064453,192.032424926758,46346,"2020-11-11","KKGI"
192.032424926758,192.032424926758,186.271453857422,192.032424926758,41243,"2020-11-12","KKGI"
192.032424926758,192.032424926758,187.23161315918,191.072265625,34473,"2020-11-13","KKGI"
192.032424926758,192.032424926758,188.191772460938,192.032424926758,1693255,"2020-11-16","KKGI"
192.032424926758,192.032424926758,185.311279296875,191.072265625,968898,"2020-11-17","KKGI"
192.032424926758,192.032424926758,190.112091064453,191.072265625,463150,"2020-11-18","KKGI"
191.072265625,192.032424926758,187.23161315918,192.032424926758,490542,"2020-11-19","KKGI"
192.032424926758,192.032424926758,189.151931762695,190.112091064453,14789,"2020-11-20","KKGI"
190.112091064453,211.235656738281,190.112091064453,211.235656738281,779139,"2020-11-23","KKGI"
203.55436706543,211.235656738281,197.793395996094,201.634048461914,98525,"2020-11-24","KKGI"
203.55436706543,209.315338134766,192.032424926758,209.315338134766,680718,"2020-11-25","KKGI"
211.235656738281,230.438903808594,195.873062133789,211.235656738281,1043677,"2020-11-26","KKGI"
211.235656738281,220.837280273438,197.793395996094,209.315338134766,663533,"2020-11-27","KKGI"
209.315338134766,234.279556274414,209.315338134766,232.359222412109,1486936,"2020-11-30","KKGI"
234.279556274414,247.721817016602,230.438903808594,234.279556274414,788616,"2020-12-01","KKGI"
236.19987487793,240.04052734375,220.837280273438,238.120208740234,109564,"2020-12-02","KKGI"
238.120208740234,249.642150878906,238.120208740234,247.721817016602,229961,"2020-12-03","KKGI"
240.04052734375,255.403121948242,230.438903808594,253.482803344727,528244,"2020-12-04","KKGI"
259.243774414062,282.287658691406,253.482803344727,265.004730224609,1128142,"2020-12-07","KKGI"
270.765716552734,286.128295898438,268.845397949219,286.128295898438,1218960,"2020-12-08","KKGI"
289.968963623047,291.889282226562,268.845397949219,288.048645019531,500748,"2020-12-10","KKGI"
286.128295898438,293.809600830078,286.128295898438,289.968963623047,529389,"2020-12-11","KKGI"
289.968963623047,293.809600830078,278.447021484375,289.968963623047,129769,"2020-12-14","KKGI"
289.968963623047,314.933166503906,286.128295898438,311.092529296875,1336024,"2020-12-15","KKGI"
316.853485107422,370.62255859375,316.853485107422,355.259979248047,1072214,"2020-12-16","KKGI"
368.702239990234,384.064849853516,332.216094970703,370.62255859375,1122206,"2020-12-17","KKGI"
370.62255859375,374.463226318359,345.658355712891,345.658355712891,1217502,"2020-12-18","KKGI"
345.658355712891,355.259979248047,326.455108642578,341.817718505859,414825,"2020-12-21","KKGI"
341.817718505859,341.817718505859,318.773834228516,332.216094970703,246937,"2020-12-22","KKGI"
326.455108642578,326.455108642578,311.092529296875,314.933166503906,165180,"2020-12-23","KKGI"
311.092529296875,314.933166503906,293.809600830078,293.809600830078,644266,"2020-12-28","KKGI"
293.809600830078,295.729919433594,274.606353759766,274.606353759766,363480,"2020-12-29","KKGI"
272.68603515625,274.606353759766,255.403121948242,255.403121948242,193300,"2020-12-30","KKGI"
255.403121948242,307.251861572266,243.88117980957,307.251861572266,111751,"2021-01-04","KKGI"
307.251861572266,307.251861572266,286.128295898438,299.570587158203,95608,"2021-01-05","KKGI"
297.650238037109,299.570587158203,280.367340087891,293.809600830078,88839,"2021-01-06","KKGI"
280.367340087891,297.650238037109,276.526672363281,293.809600830078,61552,"2021-01-07","KKGI"
291.889282226562,291.889282226562,274.606353759766,274.606353759766,780284,"2021-01-08","KKGI"
270.765716552734,293.809600830078,268.845397949219,293.809600830078,123520,"2021-01-11","KKGI"
293.809600830078,305.33154296875,278.447021484375,295.729919433594,123624,"2021-01-12","KKGI"
297.650238037109,314.933166503906,291.889282226562,299.570587158203,283702,"2021-01-13","KKGI"
299.570587158203,301.490905761719,280.367340087891,295.729919433594,1970708,"2021-01-14","KKGI"
301.490905761719,301.490905761719,280.367340087891,293.809600830078,233606,"2021-01-15","KKGI"
293.809600830078,297.650238037109,280.367340087891,291.889282226562,127999,"2021-01-18","KKGI"
291.889282226562,364.861602783203,291.889282226562,362.941284179688,7150771,"2021-01-19","KKGI"
382.14453125,430.152618408203,345.658355712891,361.020965576172,9376541,"2021-01-20","KKGI"
361.020965576172,378.303863525391,343.738037109375,364.861602783203,2136826,"2021-01-21","KKGI"
364.861602783203,364.861602783203,339.897399902344,357.180297851562,786950,"2021-01-22","KKGI"
359.100616455078,364.861602783203,332.216094970703,341.817718505859,472420,"2021-01-25","KKGI"
341.817718505859,341.817718505859,318.773834228516,318.773834228516,210276,"2021-01-26","KKGI"
314.933166503906,316.853485107422,297.650238037109,297.650238037109,213297,"2021-01-27","KKGI"
282.287658691406,316.853485107422,278.447021484375,297.650238037109,354315,"2021-01-28","KKGI"
297.650238037109,311.092529296875,282.287658691406,293.809600830078,426073,"2021-01-29","KKGI"
291.889282226562,301.490905761719,274.606353759766,282.287658691406,679885,"2021-02-01","KKGI"
288.048645019531,295.729919433594,280.367340087891,289.968963623047,259747,"2021-02-02","KKGI"
289.968963623047,297.650238037109,282.287658691406,289.968963623047,175178,"2021-02-03","KKGI"
289.968963623047,295.729919433594,278.447021484375,289.968963623047,267142,"2021-02-04","KKGI"
293.809600830078,293.809600830078,280.367340087891,291.889282226562,181948,"2021-02-05","KKGI"
307.251861572266,313.012847900391,291.889282226562,307.251861572266,1605353,"2021-02-08","KKGI"
307.251861572266,362.941284179688,293.809600830078,307.251861572266,4196270,"2021-02-09","KKGI"
316.853485107422,322.614471435547,289.968963623047,303.411224365234,1386953,"2021-02-10","KKGI"
303.411224365234,313.012847900391,288.048645019531,291.889282226562,679364,"2021-02-11","KKGI"
291.889282226562,299.570587158203,288.048645019531,293.809600830078,763204,"2021-02-15","KKGI"
297.650238037109,307.251861572266,291.889282226562,299.570587158203,359314,"2021-02-16","KKGI"
299.570587158203,301.490905761719,288.048645019531,295.729919433594,861104,"2021-02-17","KKGI"
289.968963623047,299.570587158203,278.447021484375,286.128295898438,1480062,"2021-02-18","KKGI"
286.128295898438,288.048645019531,272.68603515625,286.128295898438,989728,"2021-02-19","KKGI"
288.048645019531,291.889282226562,286.128295898438,288.048645019531,605522,"2021-02-22","KKGI"
288.048645019531,288.048645019531,278.447021484375,278.447021484375,377436,"2021-02-23","KKGI"
280.367340087891,284.207977294922,274.606353759766,278.447021484375,228503,"2021-02-24","KKGI"
278.447021484375,289.968963623047,274.606353759766,284.207977294922,713004,"2021-02-25","KKGI"
280.367340087891,284.207977294922,272.68603515625,284.207977294922,166638,"2021-02-26","KKGI"
284.207977294922,291.889282226562,278.447021484375,284.207977294922,255477,"2021-03-01","KKGI"
282.287658691406,289.968963623047,280.367340087891,286.128295898438,332860,"2021-03-02","KKGI"
286.128295898438,291.889282226562,276.526672363281,288.048645019531,745707,"2021-03-03","KKGI"
286.128295898438,288.048645019531,276.526672363281,284.207977294922,95608,"2021-03-04","KKGI"
280.367340087891,284.207977294922,268.845397949219,274.606353759766,403473,"2021-03-05","KKGI"
278.447021484375,288.048645019531,272.68603515625,272.68603515625,563446,"2021-03-08","KKGI"
278.447021484375,278.447021484375,265.004730224609,270.765716552734,337859,"2021-03-09","KKGI"
270.765716552734,276.526672363281,268.845397949219,272.68603515625,312655,"2021-03-10","KKGI"
282.287658691406,299.570587158203,272.68603515625,289.968963623047,2132660,"2021-03-12","KKGI"
289.968963623047,293.809600830078,278.447021484375,288.048645019531,98004,"2021-03-15","KKGI"
282.287658691406,288.048645019531,280.367340087891,286.128295898438,135810,"2021-03-16","KKGI"
286.128295898438,286.128295898438,270.765716552734,276.526672363281,406910,"2021-03-17","KKGI"
276.526672363281,286.128295898438,274.606353759766,284.207977294922,1061487,"2021-03-18","KKGI"
284.207977294922,288.048645019531,280.367340087891,280.367340087891,52803,"2021-03-19","KKGI"
280.367340087891,291.889282226562,278.447021484375,282.287658691406,413784,"2021-03-22","KKGI"
288.048645019531,288.048645019531,278.447021484375,282.287658691406,96025,"2021-03-23","KKGI"
282.287658691406,286.128295898438,270.765716552734,280.367340087891,206735,"2021-03-24","KKGI"
284.207977294922,284.207977294922,274.606353759766,278.447021484375,30723,"2021-03-25","KKGI"
278.447021484375,286.128295898438,276.526672363281,284.207977294922,148620,"2021-03-26","KKGI"
284.207977294922,284.207977294922,276.526672363281,282.287658691406,468983,"2021-03-29","KKGI"
282.287658691406,284.207977294922,274.606353759766,274.606353759766,78320,"2021-03-30","KKGI"
280.367340087891,280.367340087891,270.765716552734,278.447021484375,98212,"2021-03-31","KKGI"
278.447021484375,286.128295898438,274.606353759766,280.367340087891,10935,"2021-04-01","KKGI"
280.367340087891,280.367340087891,268.845397949219,278.447021484375,77278,"2021-04-05","KKGI"
272.68603515625,278.447021484375,268.845397949219,278.447021484375,33744,"2021-04-06","KKGI"
278.447021484375,278.447021484375,268.845397949219,278.447021484375,304219,"2021-04-07","KKGI"
280.367340087891,280.367340087891,272.68603515625,280.367340087891,396183,"2021-04-08","KKGI"
280.367340087891,280.367340087891,274.606353759766,280.367340087891,368166,"2021-04-09","KKGI"
270.765716552734,278.447021484375,268.845397949219,274.606353759766,71862,"2021-04-12","KKGI"
272.68603515625,274.606353759766,265.004730224609,265.004730224609,89464,"2021-04-13","KKGI"
265.004730224609,276.526672363281,265.004730224609,274.606353759766,240584,"2021-04-14","KKGI"
274.606353759766,276.526672363281,272.68603515625,276.526672363281,12706,"2021-04-15","KKGI"
276.526672363281,276.526672363281,268.845397949219,276.526672363281,96233,"2021-04-16","KKGI"
276.526672363281,278.447021484375,268.845397949219,276.526672363281,102066,"2021-04-19","KKGI"
276.526672363281,276.526672363281,266.925079345703,274.606353759766,18642,"2021-04-20","KKGI"
270.765716552734,274.606353759766,263.084411621094,274.606353759766,191009,"2021-04-21","KKGI"
272.68603515625,274.606353759766,268.845397949219,270.765716552734,148099,"2021-04-22","KKGI"
274.606353759766,274.606353759766,268.845397949219,270.765716552734,31348,"2021-04-23","KKGI"
270.765716552734,272.68603515625,268.845397949219,270.765716552734,49470,"2021-04-26","KKGI"
270.765716552734,272.68603515625,266.925079345703,272.68603515625,64884,"2021-04-27","KKGI"
270.765716552734,274.606353759766,268.845397949219,274.606353759766,178928,"2021-04-28","KKGI"
274.606353759766,274.606353759766,270.765716552734,274.606353759766,221941,"2021-04-29","KKGI"
272.68603515625,276.526672363281,268.845397949219,274.606353759766,218713,"2021-04-30","KKGI"
276.526672363281,276.526672363281,266.925079345703,268.845397949219,110398,"2021-05-03","KKGI"
270.765716552734,270.765716552734,265.004730224609,270.765716552734,430031,"2021-05-04","KKGI"
268.845397949219,270.765716552734,259.243774414062,266.925079345703,477627,"2021-05-05","KKGI"
266.925079345703,272.68603515625,257.323455810547,261.164093017578,36035,"2021-05-06","KKGI"
270.765716552734,270.765716552734,259.243774414062,265.004730224609,126957,"2021-05-07","KKGI"
268.845397949219,268.845397949219,259.243774414062,263.084411621094,92276,"2021-05-10","KKGI"
268.845397949219,268.845397949219,259.243774414062,263.084411621094,185489,"2021-05-11","KKGI"
265.004730224609,266.925079345703,259.243774414062,259.243774414062,101753,"2021-05-17","KKGI"
266.925079345703,266.925079345703,257.323455810547,259.243774414062,71342,"2021-05-18","KKGI"
257.323455810547,266.925079345703,241.960845947266,241.960845947266,232356,"2021-05-19","KKGI"
249.642150878906,249.642150878906,241.960845947266,247.721817016602,24579,"2021-05-20","KKGI"
247.721817016602,253.482803344727,238.120208740234,251.562469482422,119875,"2021-05-21","KKGI"
251.562469482422,261.164093017578,243.88117980957,245.801498413086,38326,"2021-05-24","KKGI"
243.88117980957,245.801498413086,234.279556274414,243.88117980957,260164,"2021-05-25","KKGI"
247.721817016602,255.403121948242,234.279556274414,245.801498413086,49470,"2021-05-27","KKGI"
245.801498413086,245.801498413086,238.120208740234,245.801498413086,236730,"2021-05-28","KKGI"
253.482803344727,253.482803344727,240.04052734375,243.88117980957,176845,"2021-05-31","KKGI"
243.88117980957,255.403121948242,243.88117980957,249.642150878906,284639,"2021-06-02","KKGI"
259.243774414062,259.243774414062,249.642150878906,249.642150878906,37493,"2021-06-03","KKGI"
255.403121948242,255.403121948242,232.359222412109,238.120208740234,688529,"2021-06-04","KKGI"
240.04052734375,247.721817016602,238.120208740234,243.88117980957,13122,"2021-06-07","KKGI"
243.88117980957,245.801498413086,238.120208740234,240.04052734375,83319,"2021-06-08","KKGI"
240.04052734375,240.04052734375,234.279556274414,234.279556274414,41138,"2021-06-09","KKGI"
234.279556274414,234.279556274414,230.438903808594,232.359222412109,38014,"2021-06-10","KKGI"
236.19987487793,245.801498413086,232.359222412109,241.960845947266,114043,"2021-06-11","KKGI"
245.801498413086,245.801498413086,240.04052734375,241.960845947266,301094,"2021-06-14","KKGI"
241.960845947266,259.243774414062,240.04052734375,259.243774414062,889953,"2021-06-15","KKGI"
259.243774414062,259.243774414062,241.960845947266,247.721817016602,488146,"2021-06-16","KKGI"
247.721817016602,247.721817016602,245.801498413086,245.801498413086,135602,"2021-06-17","KKGI"
245.801498413086,245.801498413086,230.438903808594,230.438903808594,193925,"2021-06-18","KKGI"
230.438903808594,236.19987487793,230.438903808594,236.19987487793,13331,"2021-06-21","KKGI"
236.19987487793,236.19987487793,222.757614135742,226.598251342773,106961,"2021-06-22","KKGI"
228.518585205078,236.19987487793,226.598251342773,236.19987487793,58115,"2021-06-23","KKGI"
236.19987487793,236.19987487793,226.598251342773,226.598251342773,58115,"2021-06-24","KKGI"
226.598251342773,238.120208740234,226.598251342773,228.518585205078,34369,"2021-06-25","KKGI"
234.279556274414,234.279556274414,220.837280273438,228.518585205078,141122,"2021-06-28","KKGI"
228.518585205078,230.438903808594,226.598251342773,228.518585205078,72383,"2021-06-29","KKGI"
228.518585205078,228.518585205078,222.757614135742,222.757614135742,17601,"2021-06-30","KKGI"
222.757614135742,228.518585205078,222.757614135742,222.757614135742,30203,"2021-07-01","KKGI"
222.757614135742,230.438903808594,220.837280273438,226.598251342773,253707,"2021-07-02","KKGI"
228.518585205078,228.518585205078,220.837280273438,220.837280273438,24058,"2021-07-05","KKGI"
220.837280273438,230.438903808594,218.916961669922,220.837280273438,352648,"2021-07-06","KKGI"
222.757614135742,222.757614135742,220.837280273438,222.757614135742,447528,"2021-07-07","KKGI"
222.757614135742,234.279556274414,220.837280273438,222.757614135742,60406,"2021-07-08","KKGI"
224.677932739258,230.438903808594,222.757614135742,230.438903808594,142788,"2021-07-09","KKGI"
230.438903808594,236.19987487793,230.438903808594,232.359222412109,193717,"2021-07-12","KKGI"
232.359222412109,236.19987487793,224.677932739258,230.438903808594,37389,"2021-07-13","KKGI"
230.438903808594,232.359222412109,230.438903808594,230.438903808594,8748,"2021-07-14","KKGI"
236.19987487793,253.482803344727,230.438903808594,232.359222412109,247354,"2021-07-15","KKGI"
234.279556274414,240.04052734375,232.359222412109,236.19987487793,16768,"2021-07-16","KKGI"
245.801498413086,253.482803344727,234.279556274414,238.120208740234,153932,"2021-07-19","KKGI"
247.721817016602,247.721817016602,238.120208740234,238.120208740234,28328,"2021-07-21","KKGI"
236.19987487793,247.721817016602,236.19987487793,247.721817016602,55303,"2021-07-22","KKGI"
247.721817016602,247.721817016602,240.04052734375,241.960845947266,140497,"2021-07-23","KKGI"
243.88117980957,245.801498413086,241.960845947266,243.88117980957,118938,"2021-07-26","KKGI"
243.88117980957,243.88117980957,230.438903808594,240.04052734375,167680,"2021-07-27","KKGI"
238.120208740234,238.120208740234,236.19987487793,236.19987487793,6144,"2021-07-28","KKGI"
241.960845947266,245.801498413086,238.120208740234,240.04052734375,113939,"2021-07-29","KKGI"
247.721817016602,247.721817016602,240.04052734375,240.04052734375,342962,"2021-07-30","KKGI"
247.721817016602,247.721817016602,238.120208740234,238.120208740234,45096,"2021-08-02","KKGI"
241.960845947266,241.960845947266,238.120208740234,238.120208740234,35618,"2021-08-03","KKGI"
238.120208740234,241.960845947266,234.279556274414,238.120208740234,197154,"2021-08-04","KKGI"
240.04052734375,240.04052734375,236.19987487793,240.04052734375,335464,"2021-08-05","KKGI"
240.04052734375,240.04052734375,238.120208740234,240.04052734375,25724,"2021-08-06","KKGI"
240.04052734375,240.04052734375,224.677932739258,234.279556274414,94359,"2021-08-09","KKGI"
234.279556274414,240.04052734375,234.279556274414,240.04052734375,18017,"2021-08-10","KKGI"
240.04052734375,288.048645019531,240.04052734375,255.403121948242,948693,"2021-08-12","KKGI"
257.323455810547,268.845397949219,253.482803344727,266.925079345703,135914,"2021-08-13","KKGI"
276.526672363281,286.128295898438,263.084411621094,278.447021484375,411493,"2021-08-16","KKGI"
278.447021484375,307.251861572266,259.243774414062,282.287658691406,1956232,"2021-08-18","KKGI"
282.287658691406,282.287658691406,263.084411621094,263.084411621094,756330,"2021-08-19","KKGI"
263.084411621094,280.367340087891,249.642150878906,261.164093017578,153203,"2021-08-20","KKGI"
261.164093017578,282.287658691406,261.164093017578,266.925079345703,211943,"2021-08-23","KKGI"
266.925079345703,286.128295898438,249.642150878906,253.482803344727,460859,"2021-08-24","KKGI"
255.403121948242,274.606353759766,253.482803344727,259.243774414062,28849,"2021-08-25","KKGI"
259.243774414062,265.004730224609,251.562469482422,253.482803344727,58844,"2021-08-26","KKGI"
265.004730224609,265.004730224609,263.084411621094,263.084411621094,4374,"2021-08-27","KKGI"
263.084411621094,282.287658691406,249.642150878906,259.243774414062,77591,"2021-08-30","KKGI"
259.243774414062,259.243774414062,251.562469482422,253.482803344727,39889,"2021-08-31","KKGI"
251.562469482422,253.482803344727,251.562469482422,253.482803344727,17809,"2021-09-01","KKGI"
257.323455810547,278.447021484375,255.403121948242,276.526672363281,156744,"2021-09-02","KKGI"
276.526672363281,276.526672363281,266.925079345703,268.845397949219,45200,"2021-09-03","KKGI"
274.606353759766,276.526672363281,251.562469482422,259.243774414062,264851,"2021-09-06","KKGI"
259.243774414062,266.925079345703,255.403121948242,265.004730224609,38743,"2021-09-07","KKGI"
265.004730224609,265.004730224609,261.164093017578,261.164093017578,15622,"2021-09-08","KKGI"
261.164093017578,263.084411621094,261.164093017578,261.164093017578,5207,"2021-09-09","KKGI"
263.084411621094,263.084411621094,257.323455810547,259.243774414062,39368,"2021-09-10","KKGI"
257.323455810547,259.243774414062,257.323455810547,259.243774414062,138934,"2021-09-13","KKGI"
259.243774414062,259.243774414062,257.323455810547,257.323455810547,72383,"2021-09-14","KKGI"
257.323455810547,266.925079345703,251.562469482422,259.243774414062,345462,"2021-09-15","KKGI"
259.243774414062,263.084411621094,257.323455810547,259.243774414062,95504,"2021-09-16","KKGI"
259.243774414062,259.243774414062,255.403121948242,255.403121948242,24579,"2021-09-17","KKGI"
255.403121948242,276.526672363281,251.562469482422,253.482803344727,141746,"2021-09-20","KKGI"
263.084411621094,278.447021484375,255.403121948242,257.323455810547,42909,"2021-09-21","KKGI"
259.243774414062,259.243774414062,257.323455810547,257.323455810547,49470,"2021-09-22","KKGI"
257.323455810547,263.084411621094,251.562469482422,261.164093017578,53845,"2021-09-23","KKGI"
259.243774414062,276.526672363281,259.243774414062,272.68603515625,308385,"2021-09-24","KKGI"
272.68603515625,278.447021484375,272.68603515625,276.526672363281,590525,"2021-09-27","KKGI"
282.287658691406,313.012847900391,278.447021484375,286.128295898438,4646194,"2021-09-28","KKGI"
286.128295898438,293.809600830078,270.765716552734,282.287658691406,593545,"2021-09-29","KKGI"
282.287658691406,295.729919433594,282.287658691406,284.207977294922,274120,"2021-09-30","KKGI"
284.207977294922,314.933166503906,284.207977294922,295.729919433594,2702876,"2021-10-01","KKGI"
297.650238037109,311.092529296875,297.650238037109,307.251861572266,3218727,"2021-10-04","KKGI"
309.172210693359,332.216094970703,303.411224365234,307.251861572266,4065042,"2021-10-05","KKGI"
309.172210693359,318.773834228516,288.048645019531,301.490905761719,2468853,"2021-10-06","KKGI"
299.570587158203,299.570587158203,282.287658691406,282.287658691406,1087524,"2021-10-07","KKGI"
282.287658691406,295.729919433594,276.526672363281,286.128295898438,730605,"2021-10-08","KKGI"
288.048645019531,297.650238037109,276.526672363281,295.729919433594,452111,"2021-10-11","KKGI"
299.570587158203,307.251861572266,299.570587158203,303.411224365234,1331233,"2021-10-12","KKGI"
307.251861572266,307.251861572266,293.809600830078,295.729919433594,1420281,"2021-10-13","KKGI"
295.729919433594,301.490905761719,293.809600830078,301.490905761719,410972,"2021-10-14","KKGI"
299.570587158203,305.33154296875,299.570587158203,303.411224365234,410659,"2021-10-15","KKGI"
305.33154296875,305.33154296875,299.570587158203,301.490905761719,735813,"2021-10-18","KKGI"
301.490905761719,305.33154296875,299.570587158203,303.411224365234,580631,"2021-10-19","KKGI"
305.33154296875,307.251861572266,289.968963623047,299.570587158203,475440,"2021-10-21","KKGI"
299.570587158203,299.570587158203,293.809600830078,295.729919433594,167575,"2021-10-22","KKGI"
297.650238037109,309.172210693359,295.729919433594,299.570587158203,228503,"2021-10-25","KKGI"
307.251861572266,320.694152832031,303.411224365234,303.411224365234,2459688,"2021-10-26","KKGI"
307.251861572266,326.455108642578,301.490905761719,309.172210693359,3486807,"2021-10-27","KKGI"
311.092529296875,320.694152832031,307.251861572266,307.251861572266,6281751,"2021-10-28","KKGI"
307.251861572266,316.853485107422,303.411224365234,309.172210693359,3125201,"2021-10-29","KKGI"
313.012847900391,314.933166503906,309.172210693359,313.012847900391,4328227,"2021-11-01","KKGI"
313.012847900391,316.853485107422,307.251861572266,311.092529296875,2138076,"2021-11-02","KKGI"
313.012847900391,316.853485107422,311.092529296875,314.933166503906,2843894,"2021-11-03","KKGI"
313.012847900391,324.534790039062,311.092529296875,324.534790039062,6264358,"2021-11-04","KKGI"
305.33154296875,316.853485107422,303.411224365234,303.411224365234,607918,"2021-11-05","KKGI"
303.411224365234,303.411224365234,282.287658691406,288.048645019531,3243931,"2021-11-08","KKGI"
291.889282226562,291.889282226562,282.287658691406,286.128295898438,1109291,"2021-11-09","KKGI"
286.128295898438,286.128295898438,274.606353759766,274.606353759766,1561507,"2021-11-10","KKGI"
272.68603515625,284.207977294922,268.845397949219,282.287658691406,1349563,"2021-11-11","KKGI"
282.287658691406,282.287658691406,266.925079345703,268.845397949219,1771471,"2021-11-12","KKGI"
268.845397949219,268.845397949219,259.243774414062,261.164093017578,1256246,"2021-11-15","KKGI"
261.164093017578,276.526672363281,259.243774414062,268.845397949219,1377579,"2021-11-16","KKGI"
268.845397949219,274.606353759766,266.925079345703,268.845397949219,550115,"2021-11-17","KKGI"
268.845397949219,270.765716552734,266.925079345703,268.845397949219,365875,"2021-11-18","KKGI"
268.845397949219,268.845397949219,263.084411621094,268.845397949219,475648,"2021-11-19","KKGI"
268.845397949219,272.68603515625,268.845397949219,270.765716552734,617395,"2021-11-22","KKGI"
272.68603515625,274.606353759766,266.925079345703,270.765716552734,571882,"2021-11-23","KKGI"
270.765716552734,274.606353759766,270.765716552734,272.68603515625,319945,"2021-11-24","KKGI"
274.606353759766,288.048645019531,272.68603515625,286.128295898438,2746411,"2021-11-25","KKGI"
288.048645019531,303.411224365234,278.447021484375,282.287658691406,3992242,"2021-11-26","KKGI"
282.287658691406,289.968963623047,272.68603515625,284.207977294922,1323214,"2021-11-29","KKGI"
284.207977294922,289.968963623047,270.765716552734,280.367340087891,1723042,"2021-11-30","KKGI"
276.526672363281,278.447021484375,268.845397949219,272.68603515625,956401,"2021-12-01","KKGI"
272.68603515625,284.207977294922,266.925079345703,282.287658691406,1061279,"2021-12-02","KKGI"
282.287658691406,282.287658691406,274.606353759766,274.606353759766,371708,"2021-12-03","KKGI"
276.526672363281,278.447021484375,268.845397949219,272.68603515625,299116,"2021-12-06","KKGI"
274.606353759766,276.526672363281,268.845397949219,272.68603515625,514392,"2021-12-07","KKGI"
272.68603515625,276.526672363281,270.765716552734,276.526672363281,487001,"2021-12-08","KKGI"
280.367340087891,280.367340087891,272.68603515625,276.526672363281,269954,"2021-12-09","KKGI"
276.526672363281,276.526672363281,268.845397949219,268.845397949219,696028,"2021-12-10","KKGI"
268.845397949219,278.447021484375,268.845397949219,268.845397949219,683842,"2021-12-13","KKGI"
270.765716552734,272.68603515625,266.925079345703,270.765716552734,299636,"2021-12-14","KKGI"
272.68603515625,276.526672363281,266.925079345703,266.925079345703,586671,"2021-12-15","KKGI"
266.925079345703,272.68603515625,261.164093017578,261.164093017578,560842,"2021-12-16","KKGI"
261.164093017578,265.004730224609,255.403121948242,261.164093017578,397016,"2021-12-17","KKGI"
261.164093017578,268.845397949219,249.642150878906,253.482803344727,1746892,"2021-12-20","KKGI"
253.482803344727,257.323455810547,251.562469482422,257.323455810547,330673,"2021-12-21","KKGI"
257.323455810547,265.004730224609,257.323455810547,263.084411621094,671032,"2021-12-22","KKGI"
265.004730224609,270.765716552734,255.403121948242,259.243774414062,390350,"2021-12-23","KKGI"
259.243774414062,261.164093017578,257.323455810547,257.323455810547,180906,"2021-12-24","KKGI"
257.323455810547,265.004730224609,257.323455810547,259.243774414062,126124,"2021-12-27","KKGI"
261.164093017578,266.925079345703,259.243774414062,263.084411621094,605314,"2021-12-28","KKGI"
266.925079345703,266.925079345703,259.243774414062,261.164093017578,359626,"2021-12-29","KKGI"
261.164093017578,261.164093017578,253.482803344727,253.482803344727,361709,"2021-12-30","KKGI"
253.482803344727,259.243774414062,247.721817016602,253.482803344727,516475,"2022-01-03","KKGI"
253.482803344727,257.323455810547,251.562469482422,255.403121948242,577298,"2022-01-04","KKGI"
257.323455810547,268.845397949219,255.403121948242,259.243774414062,1322901,"2022-01-05","KKGI"
259.243774414062,265.004730224609,251.562469482422,259.243774414062,780076,"2022-01-06","KKGI"
259.243774414062,263.084411621094,257.323455810547,261.164093017578,431802,"2022-01-07","KKGI"
263.084411621094,263.084411621094,251.562469482422,259.243774414062,584484,"2022-01-10","KKGI"
263.084411621094,265.004730224609,253.482803344727,259.243774414062,748415,"2022-01-11","KKGI"
259.243774414062,259.243774414062,255.403121948242,257.323455810547,243188,"2022-01-12","KKGI"
257.323455810547,259.243774414062,253.482803344727,257.323455810547,195175,"2022-01-13","KKGI"
257.323455810547,265.004730224609,257.323455810547,261.164093017578,1210628,"2022-01-14","KKGI"
263.084411621094,272.68603515625,261.164093017578,270.765716552734,675406,"2022-01-17","KKGI"
272.68603515625,272.68603515625,265.004730224609,268.845397949219,805697,"2022-01-18","KKGI"
268.845397949219,270.765716552734,265.004730224609,268.845397949219,439925,"2022-01-19","KKGI"
268.845397949219,293.809600830078,268.845397949219,278.447021484375,2723081,"2022-01-20","KKGI"
280.367340087891,291.889282226562,278.447021484375,288.048645019531,1755328,"2022-01-21","KKGI"
289.968963623047,316.853485107422,289.968963623047,313.012847900391,5061124,"2022-01-24","KKGI"
314.933166503906,322.614471435547,293.809600830078,293.809600830078,3429525,"2022-01-25","KKGI"
293.809600830078,303.411224365234,286.128295898438,293.809600830078,1781782,"2022-01-26","KKGI"
293.809600830078,303.411224365234,286.128295898438,303.411224365234,1178967,"2022-01-27","KKGI"
303.411224365234,313.012847900391,299.570587158203,303.411224365234,1220314,"2022-01-28","KKGI"
305.33154296875,311.092529296875,303.411224365234,307.251861572266,916199,"2022-01-31","KKGI"
307.251861572266,309.172210693359,301.490905761719,307.251861572266,1028368,"2022-02-02","KKGI"
307.251861572266,309.172210693359,299.570587158203,301.490905761719,732584,"2022-02-03","KKGI"
301.490905761719,305.33154296875,297.650238037109,299.570587158203,648640,"2022-02-04","KKGI"
299.570587158203,305.33154296875,299.570587158203,299.570587158203,415971,"2022-02-07","KKGI"
301.490905761719,303.411224365234,299.570587158203,299.570587158203,252561,"2022-02-08","KKGI"
301.490905761719,309.172210693359,299.570587158203,305.33154296875,902660,"2022-02-09","KKGI"
307.251861572266,307.251861572266,299.570587158203,305.33154296875,424407,"2022-02-10","KKGI"
305.33154296875,307.251861572266,301.490905761719,301.490905761719,355148,"2022-02-11","KKGI"
301.490905761719,313.012847900391,301.490905761719,309.172210693359,1091169,"2022-02-14","KKGI"
309.172210693359,316.853485107422,307.251861572266,314.933166503906,2434172,"2022-02-15","KKGI"
316.853485107422,362.941284179688,309.172210693359,337.97705078125,5689351,"2022-02-16","KKGI"
341.817718505859,353.339660644531,316.853485107422,334.136413574219,1661073,"2022-02-17","KKGI"
334.136413574219,336.056732177734,316.853485107422,328.375427246094,1135329,"2022-02-18","KKGI"
324.534790039062,334.136413574219,320.694152832031,328.375427246094,606668,"2022-02-21","KKGI"
328.375427246094,328.375427246094,307.251861572266,324.534790039062,4671919,"2022-02-22","KKGI"
324.534790039062,355.259979248047,320.694152832031,334.136413574219,2863370,"2022-02-23","KKGI"
336.056732177734,364.861602783203,322.614471435547,364.861602783203,5368780,"2022-02-24","KKGI"
364.861602783203,416.710357666016,364.861602783203,364.861602783203,5677895,"2022-02-25","KKGI"
364.861602783203,389.825805664062,347.578674316406,382.14453125,2280239,"2022-03-01","KKGI"
385.985168457031,403.268096923828,382.14453125,389.825805664062,2815670,"2022-03-02","KKGI"
397.507110595703,447.435546875,395.586791992188,443.594879150391,8258084,"2022-03-04","KKGI"
447.435546875,523.288330078125,445.515228271484,484.881866455078,7745775,"2022-03-07","KKGI"
489.682678222656,523.288330078125,451.276184082031,476.240417480469,6537021,"2022-03-08","KKGI"
478.160736083984,480.0810546875,443.594879150391,443.594879150391,5491676,"2022-03-09","KKGI"
441.674560546875,441.674560546875,412.869689941406,414.7900390625,4212621,"2022-03-10","KKGI"
403.268096923828,426.311981201172,393.666473388672,412.869689941406,1189903,"2022-03-11","KKGI"
414.7900390625,424.391662597656,385.985168457031,393.666473388672,2064234,"2022-03-14","KKGI"
393.666473388672,409.029052734375,366.781921386719,366.781921386719,2361163,"2022-03-15","KKGI"
359.100616455078,389.825805664062,355.259979248047,374.463226318359,2012472,"2022-03-16","KKGI"
374.463226318359,384.064849853516,372.542907714844,382.14453125,441592,"2022-03-17","KKGI"
382.14453125,401.347747802734,376.383544921875,395.586791992188,1970083,"2022-03-18","KKGI"
397.507110595703,416.710357666016,393.666473388672,403.268096923828,1956961,"2022-03-21","KKGI"
403.268096923828,410.949371337891,399.427429199219,409.029052734375,1125643,"2022-03-22","KKGI"
410.949371337891,414.7900390625,403.268096923828,409.029052734375,875997,"2022-03-23","KKGI"
412.869689941406,416.710357666016,407.108734130859,412.869689941406,628747,"2022-03-24","KKGI"
410.949371337891,412.869689941406,403.268096923828,409.029052734375,561571,"2022-03-25","KKGI"
409.029052734375,409.029052734375,395.586791992188,407.108734130859,1121998,"2022-03-28","KKGI"
410.949371337891,414.7900390625,395.586791992188,403.268096923828,527931,"2022-03-29","KKGI"
403.268096923828,405.188415527344,387.905487060547,395.586791992188,1228334,"2022-03-30","KKGI"
397.507110595703,403.268096923828,374.463226318359,395.586791992188,1034929,"2022-03-31","KKGI"
393.666473388672,403.268096923828,384.064849853516,403.268096923828,847148,"2022-04-01","KKGI"
403.268096923828,410.949371337891,393.666473388672,409.029052734375,1152513,"2022-04-04","KKGI"
412.869689941406,424.391662597656,412.869689941406,414.7900390625,1260620,"2022-04-05","KKGI"
418.630676269531,443.594879150391,418.630676269531,432.072937011719,3374950,"2022-04-06","KKGI"
435.913604736328,447.435546875,432.072937011719,437.833923339844,2213480,"2022-04-07","KKGI"
443.594879150391,449.355865478516,437.833923339844,441.674560546875,2444378,"2022-04-08","KKGI"
476.240417480469,494.483489990234,458.957489013672,470.479431152344,6373507,"2022-04-11","KKGI"
472.399749755859,489.682678222656,439.754241943359,466.638793945312,7797329,"2022-04-12","KKGI"
470.479431152344,489.682678222656,466.638793945312,476.240417480469,9846358,"2022-04-13","KKGI"
480.0810546875,480.0810546875,453.196502685547,468.559112548828,5654878,"2022-04-14","KKGI"
468.559112548828,470.479431152344,447.435546875,449.355865478516,6920185,"2022-04-18","KKGI"
449.355865478516,460.877807617188,439.754241943359,458.957489013672,4942082,"2022-04-19","KKGI"
458.957489013672,468.559112548828,435.913604736328,447.435546875,3191127,"2022-04-20","KKGI"
447.435546875,462.798126220703,443.594879150391,453.196502685547,1592543,"2022-04-21","KKGI"
457.037170410156,457.037170410156,443.594879150391,445.515228271484,785596,"2022-04-22","KKGI"
445.515228271484,445.515228271484,432.072937011719,439.754241943359,1487040,"2022-04-25","KKGI"
443.594879150391,451.276184082031,432.072937011719,435.913604736328,791220,"2022-04-26","KKGI"
445.515228271484,460.877807617188,443.594879150391,449.355865478516,4828976,"2022-04-27","KKGI"
451.276184082031,464.718444824219,449.355865478516,458.957489013672,5802978,"2022-04-28","KKGI"
470.479431152344,484.881866455078,460.877807617188,480.0810546875,12565065,"2022-05-09","KKGI"
484.881866455078,484.881866455078,447.435546875,458.957489013672,11052925,"2022-05-10","KKGI"
468.559112548828,480.0810546875,462.798126220703,478.160736083984,5310561,"2022-05-11","KKGI"
480.0810546875,585.698913574219,470.479431152344,547.292419433594,31945230,"2022-05-12","KKGI"
556.89404296875,600.101318359375,532.889953613281,566.495666503906,19119375,"2022-05-13","KKGI"
571.296447753906,619.304565429688,561.69482421875,619.304565429688,21727685,"2022-05-17","KKGI"
628.906188964844,633.706970214844,576.097290039062,576.097290039062,16079159,"2022-05-18","KKGI"
556.89404296875,566.495666503906,537.690795898438,537.690795898438,13426378,"2022-05-19","KKGI"
537.690795898438,585.698913574219,528.089172363281,576.097290039062,14334246,"2022-05-20","KKGI"
585.698913574219,600.101318359375,561.69482421875,561.69482421875,6681996,"2022-05-23","KKGI"
561.69482421875,571.296447753906,552.093200683594,571.296447753906,8149665,"2022-05-24","KKGI"
571.296447753906,628.906188964844,561.69482421875,604.902099609375,17974256,"2022-05-25","KKGI"
609.702941894531,624.105346679688,585.698913574219,600.101318359375,6776459,"2022-05-27","KKGI"
600.101318359375,614.503723144531,585.698913574219,590.499694824219,6985487,"2022-05-30","KKGI"
595.300476074219,614.503723144531,590.499694824219,614.503723144531,6950284,"2022-05-31","KKGI"
624.105346679688,686.515930175781,614.503723144531,676.914306640625,27729380,"2022-06-02","KKGI"
676.914306640625,686.515930175781,638.5078125,638.5078125,12918651,"2022-06-03","KKGI"
638.5078125,662.511840820312,628.906188964844,652.910217285156,6124278,"2022-06-06","KKGI"
652.910217285156,672.113464355469,638.5078125,648.109436035156,8401081,"2022-06-07","KKGI"
648.109436035156,657.711059570312,604.902099609375,604.902099609375,13084040,"2022-06-08","KKGI"
590.499694824219,595.300476074219,566.495666503906,566.495666503906,20646409,"2022-06-09","KKGI"
537.690795898438,566.495666503906,528.089172363281,528.089172363281,15205140,"2022-06-10","KKGI"
513.686706542969,547.292419433594,494.483489990234,542.491577148438,12154510,"2022-06-13","KKGI"
547.292419433594,566.495666503906,508.885925292969,513.686706542969,9392580,"2022-06-14","KKGI"
508.885925292969,523.288330078125,478.160736083984,478.160736083984,10396681,"2022-06-15","KKGI"
480.0810546875,513.686706542969,480.0810546875,480.0810546875,6556497,"2022-06-16","KKGI"
478.160736083984,504.085113525391,451.276184082031,499.284301757812,7226592,"2022-06-17","KKGI"
504.085113525391,513.686706542969,476.240417480469,489.682678222656,4740866,"2022-06-20","KKGI"
499.284301757812,532.889953613281,484.881866455078,528.089172363281,7911893,"2022-06-21","KKGI"
528.089172363281,537.690795898438,499.284301757812,513.686706542969,6381109,"2022-06-22","KKGI"
528.089172363281,528.089172363281,484.881866455078,499.284301757812,4807000,"2022-06-23","KKGI"
499.284301757812,504.085113525391,489.682678222656,499.284301757812,3266844,"2022-06-24","KKGI"
499.284301757812,518.487548828125,489.682678222656,508.885925292969,2557588,"2022-06-27","KKGI"
518.487548828125,523.288330078125,504.085113525391,504.085113525391,3620117,"2022-06-28","KKGI"
508.885925292969,513.686706542969,476.240417480469,476.240417480469,5801936,"2022-06-29","KKGI"
476.240417480469,508.885925292969,464.718444824219,478.160736083984,4876988,"2022-06-30","KKGI"
480.0810546875,494.483489990234,451.276184082031,451.276184082031,4204498,"2022-07-01","KKGI"
451.276184082031,457.037170410156,420.550994873047,455.116851806641,8067700,"2022-07-04","KKGI"
458.957489013672,484.881866455078,457.037170410156,480.0810546875,3474725,"2022-07-05","KKGI"
480.0810546875,484.881866455078,460.877807617188,470.479431152344,2527177,"2022-07-06","KKGI"
472.399749755859,480.0810546875,470.479431152344,480.0810546875,2519470,"2022-07-07","KKGI"
480.0810546875,499.284301757812,480.0810546875,480.0810546875,6975801,"2022-07-08","KKGI"
468.559112548828,476.240417480469,460.877807617188,472.399749755859,2246287,"2022-07-11","KKGI"
470.479431152344,499.284301757812,470.479431152344,494.483489990234,4513300,"2022-07-12","KKGI"
499.284301757812,513.686706542969,484.881866455078,499.284301757812,2782655,"2022-07-13","KKGI"
499.284301757812,499.284301757812,476.240417480469,494.483489990234,2258576,"2022-07-14","KKGI"
489.682678222656,494.483489990234,472.399749755859,494.483489990234,3021052,"2022-07-15","KKGI"
499.284301757812,508.885925292969,484.881866455078,508.885925292969,3684169,"2022-07-18","KKGI"
513.686706542969,537.690795898438,508.885925292969,537.690795898438,7664434,"2022-07-19","KKGI"
537.690795898438,566.495666503906,537.690795898438,552.093200683594,6255922,"2022-07-20","KKGI"
556.89404296875,561.69482421875,523.288330078125,542.491577148438,3447022,"2022-07-21","KKGI"
542.491577148438,556.89404296875,528.089172363281,552.093200683594,4630676,"2022-07-22","KKGI"
552.093200683594,585.698913574219,542.491577148438,571.296447753906,12037550,"2022-07-25","KKGI"
576.097290039062,600.101318359375,561.69482421875,580.898071289062,7855027,"2022-07-26","KKGI"
595.300476074219,686.515930175781,595.300476074219,628.906188964844,63144129,"2022-07-27","KKGI"
672.113464355469,672.113464355469,600.101318359375,609.702941894531,17731901,"2022-07-28","KKGI"
619.304565429688,624.105346679688,590.499694824219,595.300476074219,8621877,"2022-07-29","KKGI"
604.902099609375,638.5078125,595.300476074219,624.105346679688,12725559,"2022-08-01","KKGI"
624.105346679688,633.706970214844,600.101318359375,609.702941894531,6262484,"2022-08-02","KKGI"
604.902099609375,619.304565429688,580.898071289062,614.503723144531,5678832,"2022-08-03","KKGI"
624.105346679688,624.105346679688,590.499694824219,600.101318359375,8521061,"2022-08-04","KKGI"
600.101318359375,600.101318359375,571.296447753906,595.300476074219,4481534,"2022-08-05","KKGI"
595.300476074219,638.5078125,585.698913574219,624.105346679688,12752742,"2022-08-08","KKGI"
628.906188964844,667.312683105469,628.906188964844,657.711059570312,21430339,"2022-08-09","KKGI"
662.511840820312,734.523986816406,638.5078125,729.723205566406,47247334,"2022-08-10","KKGI"
734.523986816406,748.926452636719,705.719177246094,710.519958496094,22918942,"2022-08-11","KKGI"
710.519958496094,729.723205566406,691.316711425781,729.723205566406,13134552,"2022-08-12","KKGI"
729.723205566406,744.125610351562,681.715087890625,681.715087890625,17164289,"2022-08-15","KKGI"
676.914306640625,700.918334960938,638.5078125,638.5078125,19496707,"2022-08-16","KKGI"
633.706970214844,648.109436035156,595.300476074219,604.902099609375,24957868,"2022-08-18","KKGI"
604.902099609375,619.304565429688,595.300476074219,604.902099609375,6966844,"2022-08-19","KKGI"
609.702941894531,619.304565429688,585.698913574219,595.300476074219,6820306,"2022-08-22","KKGI"
595.300476074219,614.503723144531,590.499694824219,614.503723144531,12077127,"2022-08-23","KKGI"
614.503723144531,619.304565429688,595.300476074219,609.702941894531,9882289,"2022-08-24","KKGI"
609.702941894531,609.702941894531,590.499694824219,600.101318359375,6345907,"2022-08-25","KKGI"
600.101318359375,614.503723144531,595.300476074219,595.300476074219,6859675,"2022-08-26","KKGI"
590.499694824219,595.300476074219,556.89404296875,585.698913574219,6002840,"2022-08-29","KKGI"
561.69482421875,609.702941894531,561.69482421875,600.101318359375,6579618,"2022-08-30","KKGI"
604.902099609375,604.902099609375,580.898071289062,590.499694824219,3057192,"2022-08-31","KKGI"
590.499694824219,609.702941894531,585.698913574219,600.101318359375,6002840,"2022-09-01","KKGI"
604.902099609375,609.702941894531,595.300476074219,604.902099609375,4589329,"2022-09-02","KKGI"
604.902099609375,648.109436035156,595.300476074219,638.5078125,18497918,"2022-09-05","KKGI"
638.5078125,676.914306640625,633.706970214844,662.511840820312,24123426,"2022-09-06","KKGI"
667.312683105469,676.914306640625,619.304565429688,619.304565429688,26185161,"2022-09-07","KKGI"
619.304565429688,633.706970214844,600.101318359375,614.503723144531,6787603,"2022-09-08","KKGI"
614.503723144531,619.304565429688,595.300476074219,604.902099609375,4253656,"2022-09-09","KKGI"
604.902099609375,624.105346679688,600.101318359375,619.304565429688,5674354,"2022-09-12","KKGI"
628.906188964844,652.910217285156,619.304565429688,643.30859375,11398491,"2022-09-13","KKGI"
633.706970214844,652.910217285156,619.304565429688,648.109436035156,8926305,"2022-09-14","KKGI"
652.910217285156,662.511840820312,638.5078125,652.910217285156,9900411,"2022-09-15","KKGI"
652.910217285156,657.711059570312,624.105346679688,624.105346679688,8794973,"2022-09-16","KKGI"
624.105346679688,624.105346679688,595.300476074219,614.503723144531,6682517,"2022-09-19","KKGI"
609.702941894531,624.105346679688,600.101318359375,600.101318359375,3339019,"2022-09-20","KKGI"
600.101318359375,609.702941894531,585.698913574219,604.902099609375,5223076,"2022-09-21","KKGI"
604.902099609375,633.706970214844,580.898071289062,633.706970214844,5682269,"2022-09-22","KKGI"
628.906188964844,643.30859375,614.503723144531,619.304565429688,5308999,"2022-09-23","KKGI"
624.105346679688,624.105346679688,590.499694824219,595.300476074219,5584786,"2022-09-26","KKGI"
600.101318359375,609.702941894531,595.300476074219,600.101318359375,2204836,"2022-09-27","KKGI"
604.902099609375,604.902099609375,580.898071289062,590.499694824219,3641885,"2022-09-28","KKGI"
590.499694824219,600.101318359375,580.898071289062,595.300476074219,3482536,"2022-09-29","KKGI"
595.300476074219,595.300476074219,576.097290039062,590.499694824219,3481912,"2022-09-30","KKGI"
590.499694824219,595.300476074219,576.097290039062,580.898071289062,2847123,"2022-10-03","KKGI"
580.898071289062,614.503723144531,580.898071289062,609.702941894531,5622071,"2022-10-04","KKGI"
609.702941894531,628.906188964844,609.702941894531,628.906188964844,7865338,"2022-10-05","KKGI"
633.706970214844,667.312683105469,624.105346679688,633.706970214844,13020822,"2022-10-06","KKGI"
633.706970214844,643.30859375,624.105346679688,633.706970214844,4164505,"2022-10-07","KKGI"
633.706970214844,633.706970214844,595.300476074219,595.300476074219,7978444,"2022-10-10","KKGI"
590.499694824219,604.902099609375,580.898071289062,595.300476074219,3386511,"2022-10-11","KKGI"
595.300476074219,609.702941894531,585.698913574219,604.902099609375,6791665,"2022-10-12","KKGI"
609.702941894531,619.304565429688,595.300476074219,600.101318359375,3423796,"2022-10-13","KKGI"
604.902099609375,604.902099609375,590.499694824219,590.499694824219,3405466,"2022-10-14","KKGI"
633.706970214844,633.706970214844,590.499694824219,609.702941894531,4796273,"2022-10-17","KKGI"
609.702941894531,614.503723144531,585.698913574219,595.300476074219,4216058,"2022-10-18","KKGI"
600.101318359375,600.101318359375,585.698913574219,590.499694824219,2664654,"2022-10-19","KKGI"
595.300476074219,614.503723144531,590.499694824219,604.902099609375,3925066,"2022-10-20","KKGI"
609.702941894531,614.503723144531,595.300476074219,604.902099609375,4717432,"2022-10-21","KKGI"
604.902099609375,624.105346679688,604.902099609375,619.304565429688,5143714,"2022-10-24","KKGI"
619.304565429688,624.105346679688,604.902099609375,619.304565429688,5787251,"2022-10-25","KKGI"
619.304565429688,633.706970214844,609.702941894531,619.304565429688,5927749,"2022-10-26","KKGI"
619.304565429688,628.906188964844,614.503723144531,614.503723144531,3822062,"2022-10-27","KKGI"
619.304565429688,619.304565429688,595.300476074219,604.902099609375,6481613,"2022-10-28","KKGI"
604.902099609375,609.702941894531,590.499694824219,609.702941894531,4958537,"2022-10-31","KKGI"
609.702941894531,609.702941894531,580.898071289062,580.898071289062,8275894,"2022-11-01","KKGI"
580.898071289062,595.300476074219,542.491577148438,552.093200683594,10772451,"2022-11-02","KKGI"
552.093200683594,566.495666503906,537.690795898438,547.292419433594,5104242,"2022-11-03","KKGI"
547.292419433594,552.093200683594,513.686706542969,513.686706542969,12137429,"2022-11-04","KKGI"
518.487548828125,523.288330078125,499.284301757812,513.686706542969,5564997,"2022-11-07","KKGI"
513.686706542969,518.487548828125,499.284301757812,504.085113525391,4290837,"2022-11-08","KKGI"
504.085113525391,508.885925292969,478.160736083984,504.085113525391,12108996,"2022-11-09","KKGI"
499.284301757812,504.085113525391,470.479431152344,470.479431152344,9317280,"2022-11-10","KKGI"
470.479431152344,476.240417480469,447.435546875,474.320068359375,11736247,"2022-11-11","KKGI"
478.160736083984,494.483489990234,470.479431152344,494.483489990234,9405807,"2022-11-14","KKGI"
499.284301757812,518.487548828125,489.682678222656,494.483489990234,9092214,"2022-11-15","KKGI"
504.085113525391,513.686706542969,476.240417480469,484.881866455078,6706784,"2022-11-16","KKGI"
484.881866455078,489.682678222656,472.399749755859,478.160736083984,4019842,"2022-11-17","KKGI"
478.160736083984,489.682678222656,476.240417480469,476.240417480469,3073022,"2022-11-18","KKGI"
476.240417480469,489.682678222656,476.240417480469,484.881866455078,2445836,"2022-11-21","KKGI"
484.881866455078,494.483489990234,480.0810546875,484.881866455078,3412757,"2022-11-22","KKGI"
489.682678222656,508.885925292969,489.682678222656,504.085113525391,6146357,"2022-11-23","KKGI"
508.885925292969,513.686706542969,494.483489990234,499.284301757812,2378035,"2022-11-24","KKGI"
499.284301757812,499.284301757812,480.0810546875,484.881866455078,3933085,"2022-11-25","KKGI"
484.881866455078,494.483489990234,480.0810546875,480.0810546875,2919507,"2022-11-28","KKGI"
484.881866455078,494.483489990234,480.0810546875,489.682678222656,3671463,"2022-11-29","KKGI"
489.682678222656,494.483489990234,480.0810546875,489.682678222656,2954292,"2022-11-30","KKGI"
489.682678222656,499.284301757812,484.881866455078,489.682678222656,4921044,"2022-12-01","KKGI"
489.682678222656,494.483489990234,460.877807617188,470.479431152344,5823079,"2022-12-02","KKGI"
472.399749755859,478.160736083984,466.638793945312,470.479431152344,2630805,"2022-12-05","KKGI"
470.479431152344,472.399749755859,462.798126220703,462.798126220703,2522699,"2022-12-06","KKGI"
464.718444824219,470.479431152344,457.037170410156,464.718444824219,1882494,"2022-12-07","KKGI"
466.638793945312,466.638793945312,453.196502685547,457.037170410156,1582232,"2022-12-08","KKGI"
457.037170410156,458.957489013672,441.674560546875,441.674560546875,3071981,"2022-12-09","KKGI"
441.674560546875,468.559112548828,437.833923339844,466.638793945312,2512804,"2022-12-12","KKGI"
468.559112548828,468.559112548828,455.116851806641,458.957489013672,1471938,"2022-12-13","KKGI"
460.877807617188,462.798126220703,457.037170410156,462.798126220703,1011912,"2022-12-14","KKGI"
462.798126220703,462.798126220703,458.957489013672,458.957489013672,531160,"2022-12-15","KKGI"
458.957489013672,462.798126220703,457.037170410156,457.037170410156,608438,"2022-12-16","KKGI"
457.037170410156,457.037170410156,441.674560546875,445.515228271484,1369872,"2022-12-19","KKGI"
447.435546875,447.435546875,437.833923339844,439.754241943359,1395389,"2022-12-20","KKGI"
439.754241943359,439.754241943359,432.072937011719,433.993286132812,1864997,"2022-12-21","KKGI"
435.913604736328,437.833923339844,424.391662597656,426.311981201172,1806569,"2022-12-22","KKGI"
424.391662597656,426.311981201172,407.108734130859,410.949371337891,3483995,"2022-12-23","KKGI"
410.949371337891,418.630676269531,407.108734130859,412.869689941406,1215003,"2022-12-26","KKGI"
412.869689941406,418.630676269531,407.108734130859,409.029052734375,1301030,"2022-12-27","KKGI"
410.949371337891,410.949371337891,387.905487060547,391.746124267578,4558084,"2022-12-28","KKGI"
391.746124267578,393.666473388672,380.224182128906,387.905487060547,3346622,"2022-12-29","KKGI"
387.905487060547,389.825805664062,382.14453125,384.064849853516,1641077,"2022-12-30","KKGI"
384.064849853516,403.268096923828,384.064849853516,399.427429199219,2549777,"2023-01-02","KKGI"
399.427429199219,418.630676269531,399.427429199219,414.7900390625,4515070,"2023-01-03","KKGI"
414.7900390625,424.391662597656,397.507110595703,401.347747802734,3332562,"2023-01-04","KKGI"
401.347747802734,403.268096923828,374.463226318359,376.383544921875,5274734,"2023-01-05","KKGI"
374.463226318359,384.064849853516,374.463226318359,380.224182128906,1329358,"2023-01-06","KKGI"
380.224182128906,389.825805664062,364.861602783203,368.702239990234,1801466,"2023-01-09","KKGI"
368.702239990234,376.383544921875,364.861602783203,368.702239990234,1367373,"2023-01-10","KKGI"
370.62255859375,372.542907714844,364.861602783203,366.781921386719,1009412,"2023-01-11","KKGI"
366.781921386719,376.383544921875,364.861602783203,368.702239990234,974939,"2023-01-12","KKGI"
368.702239990234,380.224182128906,366.781921386719,378.303863525391,1658365,"2023-01-13","KKGI"
378.303863525391,382.14453125,368.702239990234,376.383544921875,1763348,"2023-01-16","KKGI"
376.383544921875,409.029052734375,374.463226318359,393.666473388672,2224416,"2023-01-17","KKGI"
399.427429199219,422.471313476562,393.666473388672,422.471313476562,3230704,"2023-01-18","KKGI"
422.471313476562,430.152618408203,412.869689941406,426.311981201172,2947835,"2023-01-19","KKGI"
426.311981201172,441.674560546875,424.391662597656,428.232299804688,2448544,"2023-01-20","KKGI"
424.391662597656,432.072937011719,405.188415527344,416.710357666016,917345,"2023-01-24","KKGI"
416.710357666016,418.630676269531,410.949371337891,412.869689941406,697173,"2023-01-25","KKGI"
412.869689941406,412.869689941406,399.427429199219,401.347747802734,1748350,"2023-01-26","KKGI"
401.347747802734,416.710357666016,401.347747802734,405.188415527344,1390077,"2023-01-27","KKGI"
405.188415527344,412.869689941406,397.507110595703,401.347747802734,700090,"2023-01-30","KKGI"
401.347747802734,414.7900390625,395.586791992188,407.108734130859,1174280,"2023-01-31","KKGI"
409.029052734375,410.949371337891,403.268096923828,405.188415527344,752997,"2023-02-01","KKGI"
405.188415527344,409.029052734375,403.268096923828,403.268096923828,565112,"2023-02-02","KKGI"
403.268096923828,405.188415527344,391.746124267578,391.746124267578,1643576,"2023-02-03","KKGI"
391.746124267578,395.586791992188,376.383544921875,378.303863525391,2066630,"2023-02-06","KKGI"
382.14453125,393.666473388672,380.224182128906,393.666473388672,1439131,"2023-02-07","KKGI"
393.666473388672,409.029052734375,391.746124267578,403.268096923828,1176155,"2023-02-08","KKGI"
403.268096923828,403.268096923828,389.825805664062,391.746124267578,987020,"2023-02-09","KKGI"
391.746124267578,391.746124267578,378.303863525391,378.303863525391,1112520,"2023-02-10","KKGI"
387.905487060547,395.586791992188,378.303863525391,384.064849853516,482314,"2023-02-13","KKGI"
385.985168457031,389.825805664062,380.224182128906,384.064849853516,990353,"2023-02-14","KKGI"
384.064849853516,387.905487060547,384.064849853516,385.985168457031,538034,"2023-02-15","KKGI"
385.985168457031,385.985168457031,378.303863525391,380.224182128906,1279575,"2023-02-16","KKGI"
382.14453125,384.064849853516,380.224182128906,380.224182128906,719565,"2023-02-17","KKGI"
380.224182128906,384.064849853516,380.224182128906,382.14453125,924114,"2023-02-20","KKGI"
384.064849853516,385.985168457031,382.14453125,382.14453125,379206,"2023-02-21","KKGI"
384.064849853516,387.905487060547,380.224182128906,380.224182128906,327444,"2023-02-22","KKGI"
380.224182128906,385.985168457031,378.303863525391,384.064849853516,1463294,"2023-02-23","KKGI"
382.14453125,389.825805664062,382.14453125,387.905487060547,869436,"2023-02-24","KKGI"
387.905487060547,389.825805664062,382.14453125,385.985168457031,703943,"2023-02-27","KKGI"
387.905487060547,399.427429199219,380.224182128906,397.507110595703,3600850,"2023-02-28","KKGI"
399.427429199219,401.347747802734,389.825805664062,391.746124267578,1382579,"2023-03-01","KKGI"
391.746124267578,395.586791992188,387.905487060547,395.586791992188,805176,"2023-03-02","KKGI"
395.586791992188,409.029052734375,395.586791992188,407.108734130859,2424590,"2023-03-03","KKGI"
407.108734130859,407.108734130859,397.507110595703,407.108734130859,976814,"2023-03-06","KKGI"
407.108734130859,409.029052734375,401.347747802734,403.268096923828,1380287,"2023-03-07","KKGI"
403.268096923828,405.188415527344,382.14453125,385.985168457031,2947627,"2023-03-08","KKGI"
385.985168457031,393.666473388672,382.14453125,382.14453125,1206462,"2023-03-09","KKGI"
382.14453125,389.825805664062,382.14453125,382.14453125,850064,"2023-03-10","KKGI"
382.14453125,382.14453125,368.702239990234,378.303863525391,1454858,"2023-03-13","KKGI"
378.303863525391,380.224182128906,364.861602783203,364.861602783203,2163072,"2023-03-14","KKGI"
361.020965576172,364.861602783203,359.100616455078,361.020965576172,1548488,"2023-03-15","KKGI"
362.941284179688,362.941284179688,341.817718505859,345.658355712891,1467564,"2023-03-16","KKGI"
347.578674316406,366.781921386719,345.658355712891,362.941284179688,1565152,"2023-03-17","KKGI"
364.861602783203,364.861602783203,355.259979248047,361.020965576172,387955,"2023-03-20","KKGI"
361.020965576172,368.702239990234,361.020965576172,366.781921386719,791116,"2023-03-21","KKGI"
368.702239990234,370.62255859375,366.781921386719,370.62255859375,515850,"2023-03-24","KKGI"
372.542907714844,380.224182128906,364.861602783203,364.861602783203,1718147,"2023-03-27","KKGI"
364.861602783203,384.064849853516,364.861602783203,376.383544921875,4256781,"2023-03-28","KKGI"
378.303863525391,399.427429199219,376.383544921875,395.586791992188,2639762,"2023-03-29","KKGI"
401.347747802734,405.188415527344,395.586791992188,401.347747802734,1424759,"2023-03-30","KKGI"
401.347747802734,412.869689941406,395.586791992188,409.029052734375,3422130,"2023-03-31","KKGI"
409.029052734375,420.550994873047,409.029052734375,418.630676269531,2478227,"2023-04-03","KKGI"
422.471313476562,430.152618408203,420.550994873047,424.391662597656,3340894,"2023-04-04","KKGI"
424.391662597656,426.311981201172,416.710357666016,422.471313476562,1395181,"2023-04-05","KKGI"
422.471313476562,435.913604736328,422.471313476562,432.072937011719,3314544,"2023-04-06","KKGI"
432.072937011719,433.993286132812,414.7900390625,430.152618408203,2029032,"2023-04-10","KKGI"
432.072937011719,439.754241943359,424.391662597656,439.754241943359,1640764,"2023-04-11","KKGI"
439.754241943359,447.435546875,428.232299804688,432.072937011719,2660279,"2023-04-12","KKGI"
432.072937011719,443.594879150391,430.152618408203,441.674560546875,1597542,"2023-04-13","KKGI"
441.674560546875,447.435546875,437.833923339844,445.515228271484,1538177,"2023-04-14","KKGI"
445.515228271484,445.515228271484,422.471313476562,437.833923339844,943694,"2023-04-17","KKGI"
435.913604736328,455.116851806641,433.993286132812,455.116851806641,2008515,"2023-04-18","KKGI"
457.037170410156,457.037170410156,443.594879150391,453.196502685547,969107,"2023-04-26","KKGI"
455.116851806641,489.682678222656,453.196502685547,472.399749755859,9947382,"2023-04-27","KKGI"
476.240417480469,484.881866455078,472.399749755859,474.320068359375,4005573,"2023-04-28","KKGI"
476.240417480469,489.682678222656,462.798126220703,472.399749755859,2764429,"2023-05-02","KKGI"
472.399749755859,476.240417480469,464.718444824219,472.399749755859,1467981,"2023-05-03","KKGI"
472.399749755859,478.160736083984,464.718444824219,472.399749755859,1546822,"2023-05-04","KKGI"
472.399749755859,472.399749755859,441.674560546875,449.355865478516,3369847,"2023-05-05","KKGI"
449.355865478516,457.037170410156,445.515228271484,451.276184082031,1089815,"2023-05-08","KKGI"
455.116851806641,458.957489013672,449.355865478516,453.196502685547,767370,"2023-05-09","KKGI"
453.196502685547,464.718444824219,451.276184082031,458.957489013672,1282387,"2023-05-10","KKGI"
460.877807617188,460.877807617188,451.276184082031,455.116851806641,1444026,"2023-05-11","KKGI"
455.116851806641,462.798126220703,455.116851806641,455.116851806641,1154075,"2023-05-12","KKGI"
455.116851806641,457.037170410156,447.435546875,449.355865478516,1034929,"2023-05-15","KKGI"
449.355865478516,455.116851806641,445.515228271484,455.116851806641,1689193,"2023-05-16","KKGI"
455.116851806641,457.037170410156,443.594879150391,443.594879150391,2032573,"2023-05-17","KKGI"
441.674560546875,443.594879150391,418.630676269531,418.630676269531,2861391,"2023-05-19","KKGI"
418.630676269531,439.754241943359,414.7900390625,426.311981201172,1046073,"2023-05-22","KKGI"
426.311981201172,435.913604736328,424.391662597656,428.232299804688,806842,"2023-05-23","KKGI"
430.152618408203,430.152618408203,420.550994873047,424.391662597656,742166,"2023-05-24","KKGI"
422.471313476562,428.232299804688,418.630676269531,426.311981201172,1145848,"2023-05-25","KKGI"
426.311981201172,426.311981201172,412.869689941406,418.630676269531,808717,"2023-05-26","KKGI"
418.630676269531,422.471313476562,405.188415527344,416.710357666016,1004622,"2023-05-29","KKGI"
416.710357666016,428.232299804688,414.7900390625,422.471313476562,1015453,"2023-05-30","KKGI"
424.391662597656,428.232299804688,418.630676269531,420.550994873047,1089295,"2023-05-31","KKGI"
418.630676269531,439.754241943359,418.630676269531,437.833923339844,1235624,"2023-06-05","KKGI"
437.833923339844,460.877807617188,437.833923339844,449.355865478516,2111518,"2023-06-06","KKGI"
453.196502685547,453.196502685547,432.072937011719,441.674560546875,1090128,"2023-06-07","KKGI"
443.594879150391,451.276184082031,441.674560546875,449.355865478516,455235,"2023-06-08","KKGI"
449.355865478516,457.037170410156,449.355865478516,457.037170410156,1233020,"2023-06-09","KKGI"
457.037170410156,468.559112548828,457.037170410156,466.638793945312,1661386,"2023-06-12","KKGI"
468.559112548828,470.479431152344,460.877807617188,466.638793945312,1509328,"2023-06-13","KKGI"
468.559112548828,470.479431152344,462.798126220703,468.559112548828,1055863,"2023-06-14","KKGI"
468.559112548828,470.479431152344,464.718444824219,470.479431152344,984417,"2023-06-15","KKGI"
470.479431152344,499.284301757812,470.479431152344,480.0810546875,4043379,"2023-06-16","KKGI"
484.881866455078,499.284301757812,480.0810546875,489.682678222656,2778905,"2023-06-19","KKGI"
494.483489990234,504.085113525391,474.320068359375,474.320068359375,7727653,"2023-06-20","KKGI"
474.320068359375,484.881866455078,428.232299804688,445.515228271484,15346679,"2023-06-21","KKGI"
445.515228271484,457.037170410156,441.674560546875,455.116851806641,2991994,"2023-06-22","KKGI"
455.116851806641,455.116851806641,445.515228271484,447.435546875,1909052,"2023-06-23","KKGI"
449.355865478516,451.276184082031,447.435546875,447.435546875,1020869,"2023-06-26","KKGI"
447.435546875,457.037170410156,445.515228271484,453.196502685547,1712419,"2023-06-27","KKGI"
453.196502685547,457.037170410156,453.196502685547,453.196502685547,1779907,"2023-07-03","KKGI"
455.116851806641,458.957489013672,453.196502685547,457.037170410156,3648238,"2023-07-04","KKGI"
441.674560546875,445.515228271484,432.072937011719,439.754241943359,4470807,"2023-07-05","KKGI"
439.754241943359,447.435546875,439.754241943359,439.754241943359,1625662,"2023-07-06","KKGI"
441.674560546875,441.674560546875,433.993286132812,435.913604736328,1457045,"2023-07-07","KKGI"
435.913604736328,449.355865478516,433.993286132812,447.435546875,1020452,"2023-07-10","KKGI"
447.435546875,447.435546875,439.754241943359,439.754241943359,1582336,"2023-07-11","KKGI"
443.594879150391,445.515228271484,437.833923339844,443.594879150391,705401,"2023-07-12","KKGI"
443.594879150391,447.435546875,441.674560546875,441.674560546875,1244685,"2023-07-13","KKGI"
441.674560546875,447.435546875,441.674560546875,445.515228271484,432947,"2023-07-14","KKGI"
447.435546875,447.435546875,443.594879150391,447.435546875,689154,"2023-07-17","KKGI"
451.276184082031,451.276184082031,445.515228271484,449.355865478516,1476625,"2023-07-18","KKGI"
449.355865478516,455.116851806641,449.355865478516,453.196502685547,1595459,"2023-07-20","KKGI"
453.196502685547,455.116851806641,451.276184082031,453.196502685547,607189,"2023-07-21","KKGI"
455.116851806641,470.479431152344,453.196502685547,468.559112548828,3478370,"2023-07-24","KKGI"
478.160736083984,480.0810546875,457.037170410156,458.957489013672,3161966,"2023-07-25","KKGI"
458.957489013672,466.638793945312,458.957489013672,466.638793945312,1192090,"2023-07-26","KKGI"
466.638793945312,466.638793945312,457.037170410156,464.718444824219,977439,"2023-07-27","KKGI"
464.718444824219,464.718444824219,453.196502685547,464.718444824219,2061735,"2023-07-28","KKGI"
466.638793945312,499.284301757812,464.718444824219,480.0810546875,13180170,"2023-07-31","KKGI"
484.881866455078,494.483489990234,466.638793945312,478.160736083984,5567184,"2023-08-01","KKGI"
480.0810546875,484.881866455078,464.718444824219,466.638793945312,2913466,"2023-08-02","KKGI"
466.638793945312,472.399749755859,464.718444824219,468.559112548828,2016951,"2023-08-03","KKGI"
468.559112548828,474.320068359375,457.037170410156,462.798126220703,3307254,"2023-08-04","KKGI"
466.638793945312,468.559112548828,462.798126220703,466.638793945312,1073777,"2023-08-07","KKGI"
468.559112548828,472.399749755859,460.877807617188,462.798126220703,2865141,"2023-08-08","KKGI"
462.798126220703,470.479431152344,458.957489013672,462.798126220703,2115788,"2023-08-09","KKGI"
462.798126220703,472.399749755859,462.798126220703,466.638793945312,4774297,"2023-08-10","KKGI"
466.638793945312,472.399749755859,462.798126220703,470.479431152344,4414358,"2023-08-11","KKGI"
470.479431152344,478.160736083984,468.559112548828,476.240417480469,5741738,"2023-08-14","KKGI"
478.160736083984,484.881866455078,474.320068359375,484.881866455078,5427937,"2023-08-15","KKGI"
489.682678222656,494.483489990234,478.160736083984,484.881866455078,4139717,"2023-08-16","KKGI"
484.881866455078,489.682678222656,476.240417480469,478.160736083984,2468958,"2023-08-18","KKGI"
478.160736083984,484.881866455078,476.240417480469,478.160736083984,2092667,"2023-08-21","KKGI"
478.160736083984,494.483489990234,472.399749755859,494.483489990234,9255937,"2023-08-22","KKGI"
532.889953613281,532.889953613281,499.284301757812,523.288330078125,15549665,"2023-08-23","KKGI"
523.288330078125,528.089172363281,494.483489990234,508.885925292969,7541539,"2023-08-24","KKGI"
504.085113525391,508.885925292969,489.682678222656,499.284301757812,6405272,"2023-08-25","KKGI"
499.284301757812,513.686706542969,489.682678222656,494.483489990234,5847970,"2023-08-28","KKGI"
494.483489990234,499.284301757812,484.881866455078,489.682678222656,2678193,"2023-08-29","KKGI"
489.682678222656,499.284301757812,480.0810546875,489.682678222656,3694480,"2023-08-30","KKGI"
489.682678222656,494.483489990234,458.957489013672,468.559112548828,15859197,"2023-08-31","KKGI"
468.559112548828,474.320068359375,460.877807617188,466.638793945312,4797106,"2023-09-01","KKGI"
466.638793945312,476.240417480469,464.718444824219,474.320068359375,3575646,"2023-09-04","KKGI"
476.240417480469,499.284301757812,476.240417480469,494.483489990234,7845029,"2023-09-05","KKGI"
499.284301757812,523.288330078125,494.483489990234,513.686706542969,10686008,"2023-09-06","KKGI"
513.686706542969,513.686706542969,489.682678222656,489.682678222656,4218350,"2023-09-07","KKGI"
489.682678222656,504.085113525391,484.881866455078,494.483489990234,3174047,"2023-09-08","KKGI"
489.682678222656,499.284301757812,476.240417480469,476.240417480469,4501323,"2023-09-11","KKGI"
478.160736083984,494.483489990234,476.240417480469,489.682678222656,2095062,"2023-09-12","KKGI"
489.682678222656,489.682678222656,478.160736083984,484.881866455078,2737766,"2023-09-13","KKGI"
484.881866455078,504.085113525391,480.0810546875,494.483489990234,8526789,"2023-09-14","KKGI"
499.284301757812,499.284301757812,480.0810546875,489.682678222656,8523977,"2023-09-15","KKGI"
489.682678222656,489.682678222656,478.160736083984,489.682678222656,4514550,"2023-09-18","KKGI"
489.682678222656,499.284301757812,480.0810546875,494.483489990234,3878303,"2023-09-19","KKGI"
494.483489990234,590.499694824219,494.483489990234,576.097290039062,72955493,"2023-09-20","KKGI"
576.097290039062,580.898071289062,542.491577148438,552.093200683594,24854657,"2023-09-21","KKGI"
556.89404296875,580.898071289062,537.690795898438,566.495666503906,21214750,"2023-09-22","KKGI"
571.296447753906,580.898071289062,556.89404296875,561.69482421875,10680071,"2023-09-25","KKGI"
566.495666503906,571.296447753906,528.089172363281,532.889953613281,14554729,"2023-09-26","KKGI"
532.889953613281,552.093200683594,532.889953613281,542.491577148438,8532517,"2023-09-27","KKGI"
547.292419433594,552.093200683594,537.690795898438,537.690795898438,4444249,"2023-09-29","KKGI"
537.690795898438,542.491577148438,518.487548828125,528.089172363281,9981127,"2023-10-02","KKGI"
528.089172363281,542.491577148438,508.885925292969,528.089172363281,13823290,"2023-10-03","KKGI"
528.089172363281,528.089172363281,480.0810546875,494.483489990234,17277290,"2023-10-04","KKGI"
494.483489990234,508.885925292969,484.881866455078,504.085113525391,7596009,"2023-10-05","KKGI"
499.284301757812,513.686706542969,489.682678222656,504.085113525391,5740280,"2023-10-06","KKGI"
513.686706542969,513.686706542969,489.682678222656,499.284301757812,9181470,"2023-10-09","KKGI"
499.284301757812,528.089172363281,499.284301757812,513.686706542969,7474154,"2023-10-10","KKGI"
518.487548828125,518.487548828125,504.085113525391,504.085113525391,6675747,"2023-10-11","KKGI"
504.085113525391,508.885925292969,489.682678222656,504.085113525391,5168814,"2023-10-12","KKGI"
504.085113525391,508.885925292969,489.682678222656,494.483489990234,4299065,"2023-10-13","KKGI"
504.085113525391,508.885925292969,489.682678222656,499.284301757812,3513781,"2023-10-16","KKGI"
499.284301757812,504.085113525391,489.682678222656,494.483489990234,3646155,"2023-10-17","KKGI"
494.483489990234,494.483489990234,474.320068359375,480.0810546875,10658929,"2023-10-18","KKGI"
478.160736083984,484.881866455078,466.638793945312,472.399749755859,6755838,"2023-10-19","KKGI"
470.479431152344,472.399749755859,458.957489013672,468.559112548828,7895125,"2023-10-20","KKGI"
468.559112548828,474.320068359375,464.718444824219,468.559112548828,1955503,"2023-10-23","KKGI"
468.559112548828,489.682678222656,466.638793945312,480.0810546875,3233412,"2023-10-24","KKGI"
480.0810546875,484.881866455078,474.320068359375,476.240417480469,3291839,"2023-10-25","KKGI"
476.240417480469,476.240417480469,462.798126220703,464.718444824219,2481664,"2023-10-26","KKGI"
460.877807617188,468.559112548828,460.877807617188,466.638793945312,1259995,"2023-10-27","KKGI"
468.559112548828,474.320068359375,451.276184082031,455.116851806641,4547982,"2023-10-30","KKGI"
441.674560546875,447.435546875,361.020965576172,389.825805664062,46179806,"2023-10-31","KKGI"
391.746124267578,393.666473388672,362.941284179688,366.781921386719,9752728,"2023-11-01","KKGI"
364.861602783203,384.064849853516,362.941284179688,370.62255859375,7425725,"2023-11-02","KKGI"
376.383544921875,387.905487060547,372.542907714844,382.14453125,4534755,"2023-11-03","KKGI"
384.064849853516,385.985168457031,372.542907714844,374.463226318359,4083997,"2023-11-06","KKGI"
374.463226318359,376.383544921875,364.861602783203,366.781921386719,3965788,"2023-11-07","KKGI"
368.702239990234,378.303863525391,361.020965576172,362.941284179688,6063559,"2023-11-08","KKGI"
362.941284179688,374.463226318359,361.020965576172,364.861602783203,4969265,"2023-11-09","KKGI"
366.781921386719,366.781921386719,362.941284179688,362.941284179688,852251,"2023-11-10","KKGI"
364.861602783203,368.702239990234,361.020965576172,366.781921386719,1753245,"2023-11-13","KKGI"
366.781921386719,368.702239990234,364.861602783203,366.781921386719,1211357,"2023-11-14","KKGI"
366.781921386719,387.905487060547,366.781921386719,382.14453125,6254985,"2023-11-15","KKGI"
384.064849853516,389.825805664062,376.383544921875,382.14453125,2447295,"2023-11-16","KKGI"
382.14453125,384.064849853516,376.383544921875,380.224182128906,1620767,"2023-11-17","KKGI"
380.224182128906,387.905487060547,376.383544921875,380.224182128906,1662844,"2023-11-20","KKGI"
380.224182128906,382.14453125,376.383544921875,380.224182128906,839337,"2023-11-21","KKGI"
380.224182128906,380.224182128906,362.941284179688,368.702239990234,2727560,"2023-11-22","KKGI"
368.702239990234,372.542907714844,357.180297851562,366.781921386719,2322420,"2023-11-23","KKGI"
370.62255859375,372.542907714844,362.941284179688,372.542907714844,1519535,"2023-11-24","KKGI"
372.542907714844,378.303863525391,370.62255859375,376.383544921875,1184904,"2023-11-27","KKGI"
376.383544921875,376.383544921875,372.542907714844,374.463226318359,623332,"2023-11-28","KKGI"
374.463226318359,374.463226318359,366.781921386719,370.62255859375,2076940,"2023-11-29","KKGI"
370.62255859375,372.542907714844,366.781921386719,370.62255859375,836317,"2023-11-30","KKGI"
372.542907714844,374.463226318359,368.702239990234,370.62255859375,870894,"2023-12-01","KKGI"
372.542907714844,374.463226318359,370.62255859375,372.542907714844,787054,"2023-12-04","KKGI"
372.542907714844,378.303863525391,370.62255859375,374.463226318359,1614831,"2023-12-05","KKGI"
372.542907714844,382.14453125,368.702239990234,374.463226318359,1930507,"2023-12-06","KKGI"
376.383544921875,382.14453125,370.62255859375,374.463226318359,2781821,"2023-12-07","KKGI"
364.861602783203,372.542907714844,361.020965576172,366.781921386719,2432401,"2023-12-08","KKGI"
366.781921386719,368.702239990234,353.339660644531,357.180297851562,4034214,"2023-12-11","KKGI"
361.020965576172,368.702239990234,353.339660644531,357.180297851562,3698958,"2023-12-12","KKGI"
357.180297851562,359.100616455078,347.578674316406,349.498992919922,2306589,"2023-12-13","KKGI"
349.498992919922,357.180297851562,347.578674316406,353.339660644531,2036635,"2023-12-14","KKGI"
355.259979248047,361.020965576172,353.339660644531,357.180297851562,2254098,"2023-12-15","KKGI"
368.049346923828,368.049346923828,356.112609863281,360.091522216797,2099669,"2023-12-18","KKGI"
360.091522216797,364.070434570312,354.123138427734,358.10205078125,1350419,"2023-12-19","KKGI"
360.091522216797,362.080963134766,356.112609863281,360.091522216797,2267655,"2023-12-20","KKGI"
362.080963134766,364.070434570312,358.10205078125,360.091522216797,998262,"2023-12-21","KKGI"
360.091522216797,366.059875488281,360.091522216797,366.059875488281,937643,"2023-12-22","KKGI"
366.059875488281,366.059875488281,358.10205078125,362.080963134766,1339461,"2023-12-27","KKGI"
364.070434570312,368.049346923828,358.10205078125,366.059875488281,1815069,"2023-12-28","KKGI"
366.059875488281,366.059875488281,362.080963134766,366.059875488281,1131867,"2023-12-29","KKGI"
366.059875488281,377.996612548828,364.070434570312,376.007171630859,1790640,"2024-01-02","KKGI"
376.007171630859,376.007171630859,368.049346923828,370.038787841797,1411240,"2024-01-03","KKGI"
370.038787841797,379.986083984375,370.038787841797,377.996612548828,3253452,"2024-01-04","KKGI"
377.996612548828,383.964996337891,374.017700195312,374.017700195312,1788026,"2024-01-05","KKGI"
374.017700195312,379.986083984375,372.028259277344,376.007171630859,1382086,"2024-01-08","KKGI"
376.007171630859,376.007171630859,370.038787841797,372.028259277344,644296,"2024-01-09","KKGI"
372.028259277344,377.996612548828,368.049346923828,374.017700195312,2009393,"2024-01-10","KKGI"
372.028259277344,377.996612548828,370.038787841797,374.017700195312,2233475,"2024-01-11","KKGI"
374.017700195312,377.996612548828,370.038787841797,377.996612548828,1800090,"2024-01-12","KKGI"
377.996612548828,381.975524902344,374.017700195312,379.986083984375,2086399,"2024-01-15","KKGI"
379.986083984375,381.975524902344,376.007171630859,377.996612548828,1675231,"2024-01-16","KKGI"
377.996612548828,377.996612548828,370.038787841797,374.017700195312,3385448,"2024-01-17","KKGI"
374.017700195312,377.996612548828,370.038787841797,376.007171630859,1216915,"2024-01-18","KKGI"
376.007171630859,376.007171630859,370.038787841797,372.028259277344,837012,"2024-01-19","KKGI"
372.028259277344,374.017700195312,362.080963134766,368.049346923828,1301662,"2024-01-22","KKGI"
366.059875488281,368.049346923828,362.080963134766,364.070434570312,947796,"2024-01-23","KKGI"
364.070434570312,368.049346923828,358.10205078125,360.091522216797,1507346,"2024-01-24","KKGI"
360.091522216797,368.049346923828,360.091522216797,364.070434570312,477014,"2024-01-25","KKGI"
364.070434570312,364.070434570312,358.10205078125,358.10205078125,1128047,"2024-01-26","KKGI"
360.091522216797,364.070434570312,358.10205078125,358.10205078125,1091052,"2024-01-29","KKGI"
362.080963134766,370.038787841797,356.112609863281,362.080963134766,873203,"2024-01-30","KKGI"
362.080963134766,368.049346923828,362.080963134766,362.080963134766,822938,"2024-01-31","KKGI"
362.080963134766,366.059875488281,360.091522216797,362.080963134766,300886,"2024-02-01","KKGI"
362.080963134766,364.070434570312,358.10205078125,358.10205078125,576137,"2024-02-02","KKGI"
358.10205078125,362.080963134766,356.112609863281,356.112609863281,1237323,"2024-02-05","KKGI"
356.112609863281,360.091522216797,350.144226074219,352.133697509766,1665078,"2024-02-06","KKGI"
352.133697509766,356.112609863281,346.165313720703,352.133697509766,1902630,"2024-02-07","KKGI"
352.133697509766,354.123138427734,348.15478515625,352.133697509766,918039,"2024-02-12","KKGI"
352.133697509766,354.123138427734,346.165313720703,350.144226074219,2528329,"2024-02-13","KKGI"
350.144226074219,354.123138427734,348.15478515625,352.133697509766,1683073,"2024-02-15","KKGI"
352.133697509766,354.123138427734,350.144226074219,350.144226074219,403527,"2024-02-16","KKGI"
350.144226074219,352.133697509766,348.15478515625,350.144226074219,386135,"2024-02-19","KKGI"
350.144226074219,352.133697509766,348.15478515625,350.144226074219,547687,"2024-02-20","KKGI"
350.144226074219,352.133697509766,344.175872802734,346.165313720703,1543034,"2024-02-21","KKGI"
346.165313720703,356.112609863281,342.186401367188,346.165313720703,1261148,"2024-02-22","KKGI"
346.165313720703,348.15478515625,342.186401367188,348.15478515625,1249688,"2024-02-23","KKGI"
350.144226074219,352.133697509766,348.15478515625,348.15478515625,323304,"2024-02-26","KKGI"
348.15478515625,350.144226074219,344.175872802734,344.175872802734,1694935,"2024-02-27","KKGI"
346.165313720703,350.144226074219,342.186401367188,348.15478515625,554925,"2024-02-28","KKGI"
346.165313720703,352.133697509766,346.165313720703,350.144226074219,1138904,"2024-02-29","KKGI"
352.133697509766,352.133697509766,346.165313720703,350.144226074219,738794,"2024-03-01","KKGI"
352.133697509766,352.133697509766,344.175872802734,350.144226074219,1412748,"2024-03-04","KKGI"
348.15478515625,356.112609863281,344.175872802734,352.133697509766,1759476,"2024-03-05","KKGI"
352.133697509766,356.112609863281,348.15478515625,352.133697509766,688932,"2024-03-06","KKGI"
352.133697509766,364.070434570312,350.144226074219,364.070434570312,4608898,"2024-03-07","KKGI"
364.070434570312,366.059875488281,358.10205078125,360.091522216797,985495,"2024-03-08","KKGI"
360.091522216797,362.080963134766,352.133697509766,354.123138427734,1645173,"2024-03-13","KKGI"
356.112609863281,360.091522216797,354.123138427734,358.10205078125,724117,"2024-03-14","KKGI"
360.091522216797,362.080963134766,354.123138427734,358.10205078125,718789,"2024-03-15","KKGI"
358.10205078125,362.080963134766,356.112609863281,362.080963134766,1840804,"2024-03-18","KKGI"
364.070434570312,366.059875488281,358.10205078125,358.10205078125,1285678,"2024-03-19","KKGI"
358.10205078125,362.080963134766,356.112609863281,358.10205078125,953124,"2024-03-20","KKGI"
358.10205078125,364.070434570312,358.10205078125,360.091522216797,1819090,"2024-03-21","KKGI"
360.091522216797,366.059875488281,360.091522216797,364.070434570312,1381382,"2024-03-22","KKGI"
366.059875488281,366.059875488281,360.091522216797,362.080963134766,1987478,"2024-03-25","KKGI"
364.070434570312,364.070434570312,360.091522216797,362.080963134766,1423906,"2024-03-26","KKGI"
364.070434570312,364.070434570312,284.4921875,332.239135742188,8588680,"2024-03-27","KKGI"
332.239135742188,334.228576660156,322.291839599609,330.249664306641,3058524,"2024-03-28","KKGI"
330.249664306641,338.207489013672,330.249664306641,334.228576660156,1554193,"2024-04-01","KKGI"
334.228576660156,340.196960449219,334.228576660156,340.196960449219,1236116,"2024-04-02","KKGI"
340.196960449219,352.133697509766,338.207489013672,350.144226074219,1563040,"2024-04-03","KKGI"
356.112609863281,358.10205078125,348.15478515625,352.133697509766,932516,"2024-04-04","KKGI"
352.133697509766,356.112609863281,348.15478515625,348.15478515625,1097787,"2024-04-05","KKGI"
348.15478515625,362.080963134766,348.15478515625,358.10205078125,2947941,"2024-04-16","KKGI"
362.080963134766,362.080963134766,354.123138427734,356.112609863281,992532,"2024-04-17","KKGI"
356.112609863281,362.080963134766,354.123138427734,362.080963134766,1317747,"2024-04-18","KKGI"
362.080963134766,364.070434570312,350.144226074219,358.10205078125,1654723,"2024-04-19","KKGI"
358.10205078125,372.028259277344,356.112609863281,366.059875488281,2330486,"2024-04-22","KKGI"
366.059875488281,391.922821044922,364.070434570312,389.933349609375,5706082,"2024-04-23","KKGI"
389.933349609375,395.901733398438,381.975524902344,385.954437255859,4285091,"2024-04-24","KKGI"
385.954437255859,391.922821044922,381.975524902344,383.964996337891,4738179,"2024-04-25","KKGI"
383.964996337891,401.870086669922,379.986083984375,397.891174316406,5255205,"2024-04-26","KKGI"
409.827911376953,497.363983154297,409.827911376953,429.722473144531,20556072,"2024-04-29","KKGI"
429.722473144531,435.690826416016,413.806823730469,415.796264648438,5568457,"2024-04-30","KKGI"
417.785736083984,457.574859619141,417.785736083984,443.648651123047,10174038,"2024-05-02","KKGI"
443.648651123047,455.585388183594,433.701385498047,439.669738769531,4853186,"2024-05-03","KKGI"
441.659210205078,451.606475830078,427.733001708984,451.606475830078,5282147,"2024-05-06","KKGI"
451.606475830078,473.490509033203,447.627563476562,465.532684326172,9028800,"2024-05-07","KKGI"
465.532684326172,471.501037597656,459.564300537109,459.564300537109,3994861,"2024-05-08","KKGI"
461.553771972656,463.543212890625,439.669738769531,455.585388183594,2966841,"2024-05-13","KKGI"
455.585388183594,463.543212890625,445.638122558594,449.617034912109,2381455,"2024-05-14","KKGI"
449.617034912109,449.617034912109,433.701385498047,435.690826416016,5769014,"2024-05-15","KKGI"
435.690826416016,439.669738769531,427.733001708984,437.680297851562,3225404,"2024-05-16","KKGI"
437.680297851562,449.617034912109,437.680297851562,449.617034912109,2055536,"2024-05-17","KKGI"
449.617034912109,473.490509033203,447.627563476562,461.553771972656,5587457,"2024-05-20","KKGI"
465.532684326172,471.501037597656,455.585388183594,461.553771972656,1854175,"2024-05-21","KKGI"
461.553771972656,495.37451171875,461.553771972656,479.458862304688,8441403,"2024-05-22","KKGI"
481.448333740234,517.258544921875,479.458862304688,507.311248779297,11628104,"2024-05-27","KKGI"
507.311248779297,527.205810546875,497.363983154297,502.337615966797,8570584,"2024-05-28","KKGI"
502.337615966797,507.311248779297,477.469421386719,495.37451171875,3526793,"2024-05-29","KKGI"
495.37451171875,507.311248779297,487.416687011719,502.337615966797,3670551,"2024-05-30","KKGI"
502.337615966797,512.284912109375,493.385070800781,493.385070800781,1017765,"2024-05-31","KKGI"
495.37451171875,502.337615966797,479.458862304688,485.42724609375,4076893,"2024-06-03","KKGI"
485.42724609375,502.337615966797,485.42724609375,495.37451171875,2829115,"2024-06-04","KKGI"
497.363983154297,502.337615966797,459.564300537109,479.458862304688,7530300,"2024-06-05","KKGI"
477.469421386719,483.437774658203,467.522125244141,475.479949951172,1922636,"2024-06-06","KKGI"
475.479949951172,479.458862304688,469.511596679688,473.490509033203,1197010,"2024-06-07","KKGI"
473.490509033203,475.479949951172,461.553771972656,471.501037597656,3358305,"2024-06-10","KKGI"
471.501037597656,477.469421386719,447.627563476562,461.553771972656,3661604,"2024-06-11","KKGI"
459.564300537109,459.564300537109,433.701385498047,433.701385498047,6310871,"2024-06-12","KKGI"
433.701385498047,457.574859619141,427.733001708984,441.659210205078,3113414,"2024-06-13","KKGI"
443.648651123047,459.564300537109,443.648651123047,447.627563476562,2024573,"2024-06-14","KKGI"
451.606475830078,453.595947265625,437.680297851562,447.627563476562,1888958,"2024-06-19","KKGI"
449.617034912109,475.479949951172,447.627563476562,471.501037597656,3380522,"2024-06-20","KKGI"
473.490509033203,477.469421386719,463.543212890625,471.501037597656,4248397,"2024-06-21","KKGI"
471.501037597656,507.311248779297,463.543212890625,495.37451171875,7009152,"2024-06-24","KKGI"
495.37451171875,507.311248779297,487.416687011719,493.385070800781,2730796,"2024-06-25","KKGI"
493.385070800781,502.337615966797,487.416687011719,493.385070800781,1307091,"2024-06-26","KKGI"
495.37451171875,557.047668457031,491.395599365234,542.126708984375,21014590,"2024-06-27","KKGI"
552.074035644531,552.074035644531,522.232177734375,522.232177734375,5373127,"2024-06-28","KKGI"
527.205810546875,547.100341796875,507.311248779297,547.100341796875,7229011,"2024-07-01","KKGI"
547.100341796875,566.994934082031,542.126708984375,552.074035644531,8473774,"2024-07-02","KKGI"
552.074035644531,557.047668457031,537.153076171875,552.074035644531,5739056,"2024-07-03","KKGI"
552.074035644531,562.021301269531,547.100341796875,552.074035644531,9023472,"2024-07-04","KKGI"
552.074035644531,557.047668457031,542.126708984375,557.047668457031,14902265,"2024-07-05","KKGI"
517.258544921875,527.205810546875,497.363983154297,497.363983154297,11055384,"2024-07-08","KKGI"
502.337615966797,507.311248779297,495.37451171875,502.337615966797,4889879,"2024-07-09","KKGI"
502.337615966797,502.337615966797,487.416687011719,487.416687011719,7383425,"2024-07-10","KKGI"
489.406158447266,517.258544921875,485.42724609375,517.258544921875,6864389,"2024-07-11","KKGI"
517.258544921875,532.179443359375,497.363983154297,502.337615966797,6810605,"2024-07-12","KKGI"
507.311248779297,517.258544921875,502.337615966797,512.284912109375,5660944,"2024-07-15","KKGI"
517.258544921875,517.258544921875,507.311248779297,517.258544921875,2584123,"2024-07-16","KKGI"
517.258544921875,527.205810546875,512.284912109375,517.258544921875,4147566,"2024-07-17","KKGI"
517.258544921875,537.153076171875,517.258544921875,527.205810546875,6356210,"2024-07-18","KKGI"
527.205810546875,537.153076171875,522.232177734375,527.205810546875,4778995,"2024-07-19","KKGI"
532.179443359375,547.100341796875,527.205810546875,537.153076171875,5711511,"2024-07-22","KKGI"
537.153076171875,576.942199707031,532.179443359375,557.047668457031,22368729,"2024-07-23","KKGI"
566.994934082031,571.968566894531,557.047668457031,557.047668457031,9068208,"2024-07-24","KKGI"
562.021301269531,562.021301269531,537.153076171875,537.153076171875,6122075,"2024-07-25","KKGI"
537.153076171875,557.047668457031,537.153076171875,552.074035644531,5008706,"2024-07-26","KKGI"
557.047668457031,571.968566894531,547.100341796875,552.074035644531,6945517,"2024-07-29","KKGI"
552.074035644531,562.021301269531,542.126708984375,547.100341796875,4003406,"2024-07-30","KKGI"
547.100341796875,552.074035644531,532.179443359375,537.153076171875,4308213,"2024-07-31","KKGI"
537.153076171875,547.100341796875,532.179443359375,547.100341796875,10639190,"2024-08-01","KKGI"
547.100341796875,601.810424804688,547.100341796875,571.968566894531,38258802,"2024-08-02","KKGI"
571.968566894531,571.968566894531,512.284912109375,537.153076171875,29885256,"2024-08-05","KKGI"
542.126708984375,557.047668457031,537.153076171875,552.074035644531,16992585,"2024-08-06","KKGI"
552.074035644531,566.994934082031,552.074035644531,557.047668457031,17797730,"2024-08-07","KKGI"
557.047668457031,557.047668457031,537.153076171875,537.153076171875,11108263,"2024-08-08","KKGI"
542.126708984375,552.074035644531,537.153076171875,537.153076171875,10169614,"2024-08-09","KKGI"
542.126708984375,557.047668457031,537.153076171875,552.074035644531,10946108,"2024-08-12","KKGI"
557.047668457031,586.889465332031,557.047668457031,571.968566894531,19710615,"2024-08-13","KKGI"
571.968566894531,581.915832519531,562.021301269531,566.994934082031,6195362,"2024-08-14","KKGI"
571.968566894531,581.915832519531,557.047668457031,557.047668457031,7754281,"2024-08-15","KKGI"
562.021301269531,586.889465332031,562.021301269531,576.942199707031,16566338,"2024-08-16","KKGI"
581.915832519531,626.678588867188,571.968566894531,616.731323242188,27947138,"2024-08-19","KKGI"
616.731323242188,631.652221679688,601.810424804688,606.784057617188,12763690,"2024-08-20","KKGI"
606.784057617188,616.731323242188,596.836791992188,606.784057617188,8124633,"2024-08-21","KKGI"
606.784057617188,616.731323242188,581.915832519531,596.836791992188,11752158,"2024-08-22","KKGI"
601.810424804688,636.625854492188,596.836791992188,621.704956054688,10313071,"2024-08-23","KKGI"
621.704956054688,641.599548339844,621.704956054688,621.704956054688,6576471,"2024-08-26","KKGI"
621.704956054688,641.599548339844,616.731323242188,616.731323242188,7955542,"2024-08-27","KKGI"
616.731323242188,621.704956054688,601.810424804688,616.731323242188,16575587,"2024-08-28","KKGI"
616.731323242188,716.2041015625,606.784057617188,666.467712402344,43495812,"2024-08-29","KKGI"
676.414978027344,686.3623046875,656.520446777344,666.467712402344,9492243,"2024-08-30","KKGI"
676.414978027344,676.414978027344,646.573181152344,651.546813964844,9775436,"2024-09-02","KKGI"
656.520446777344,666.467712402344,626.678588867188,631.652221679688,18733162,"2024-09-03","KKGI"
611.757690429688,631.652221679688,606.784057617188,606.784057617188,15765516,"2024-09-04","KKGI"
606.784057617188,621.704956054688,581.915832519531,591.863098144531,20876964,"2024-09-05","KKGI"
591.863098144531,611.757690429688,581.915832519531,601.810424804688,13701133,"2024-09-06","KKGI"
601.810424804688,606.784057617188,576.942199707031,596.836791992188,15474683,"2024-09-09","KKGI"
596.836791992188,601.810424804688,571.968566894531,571.968566894531,19141716,"2024-09-10","KKGI"
571.968566894531,576.942199707031,557.047668457031,566.994934082031,11852587,"2024-09-11","KKGI"
566.994934082031,576.942199707031,527.205810546875,562.021301269531,22321078,"2024-09-12","KKGI"
562.021301269531,586.889465332031,557.047668457031,571.968566894531,14182671,"2024-09-13","KKGI"
576.942199707031,586.889465332031,562.021301269531,581.915832519531,12621340,"2024-09-17","KKGI"
586.889465332031,596.836791992188,581.915832519531,586.889465332031,11276550,"2024-09-18","KKGI"
591.863098144531,596.836791992188,571.968566894531,591.863098144531,5710908,"2024-09-19","KKGI"
591.863098144531,596.836791992188,576.942199707031,581.915832519531,7076608,"2024-09-20","KKGI"
586.889465332031,591.863098144531,571.968566894531,586.889465332031,8791147,"2024-09-23","KKGI"
576.942199707031,596.836791992188,576.942199707031,576.942199707031,8790544,"2024-09-24","KKGI"
576.942199707031,591.863098144531,576.942199707031,581.915832519531,6652271,"2024-09-25","KKGI"
571.968566894531,586.889465332031,571.968566894531,586.889465332031,5885830,"2024-09-26","KKGI"
576.942199707031,626.678588867188,576.942199707031,606.784057617188,22657652,"2024-09-27","KKGI"
611.757690429688,616.731323242188,596.836791992188,601.810424804688,14839333,"2024-09-30","KKGI"
606.784057617188,611.757690429688,596.836791992188,606.784057617188,7643899,"2024-10-01","KKGI"
606.784057617188,611.757690429688,586.889465332031,586.889465332031,10787070,"2024-10-02","KKGI"
591.863098144531,596.836791992188,581.915832519531,586.889465332031,3570322,"2024-10-03","KKGI"
586.889465332031,601.810424804688,586.889465332031,596.836791992188,6144192,"2024-10-04","KKGI"
606.784057617188,616.731323242188,601.810424804688,611.757690429688,15928174,"2024-10-07","KKGI"
616.731323242188,621.704956054688,596.836791992188,611.757690429688,8931788,"2024-10-08","KKGI"
611.757690429688,611.757690429688,596.836791992188,601.810424804688,5470440,"2024-10-09","KKGI"
606.784057617188,606.784057617188,591.863098144531,601.810424804688,4276646,"2024-10-10","KKGI"
601.810424804688,611.757690429688,601.810424804688,606.784057617188,5423492,"2024-10-11","KKGI"
606.784057617188,626.678588867188,601.810424804688,626.678588867188,10256673,"2024-10-14","KKGI"
631.652221679688,636.625854492188,616.731323242188,621.704956054688,9100377,"2024-10-15","KKGI"
626.678588867188,626.678588867188,606.784057617188,616.731323242188,10379823,"2024-10-16","KKGI"
616.731323242188,621.704956054688,606.784057617188,616.731323242188,6168118,"2024-10-17","KKGI"
616.731323242188,616.731323242188,601.810424804688,601.810424804688,8512578,"2024-10-18","KKGI"
601.810424804688,606.784057617188,586.889465332031,596.836791992188,7934631,"2024-10-21","KKGI"
601.810424804688,616.731323242188,591.863098144531,596.836791992188,12355237,"2024-10-22","KKGI"
596.836791992188,606.784057617188,586.889465332031,586.889465332031,9697425,"2024-10-23","KKGI"
586.889465332031,596.836791992188,576.942199707031,581.915832519531,6302024,"2024-10-24","KKGI"
581.915832519531,586.889465332031,576.942199707031,581.915832519531,2832332,"2024-10-25","KKGI"
576.942199707031,586.889465332031,547.100341796875,557.047668457031,22400898,"2024-10-28","KKGI"
557.047668457031,562.021301269531,547.100341796875,552.074035644531,4060205,"2024-10-29","KKGI"
547.100341796875,562.021301269531,542.126708984375,557.047668457031,7933123,"2024-10-30","KKGI"
557.047668457031,566.994934082031,552.074035644531,562.021301269531,7073893,"2024-10-31","KKGI"
562.021301269531,566.994934082031,557.047668457031,566.994934082031,4275641,"2024-11-01","KKGI"
566.994934082031,571.968566894531,542.126708984375,542.126708984375,8450451,"2024-11-04","KKGI"
542.126708984375,552.074035644531,522.232177734375,537.153076171875,11679072,"2024-11-05","KKGI"
537.153076171875,552.074035644531,527.205810546875,542.126708984375,5594796,"2024-11-06","KKGI"
537.153076171875,552.074035644531,527.205810546875,542.126708984375,5470038,"2024-11-07","KKGI"
547.100341796875,581.915832519531,542.126708984375,576.942199707031,6649657,"2024-11-08","KKGI"
576.942199707031,581.915832519531,547.100341796875,552.074035644531,6552143,"2024-11-11","KKGI"
557.047668457031,562.021301269531,547.100341796875,552.074035644531,3770176,"2024-11-12","KKGI"
557.047668457031,562.021301269531,547.100341796875,547.100341796875,3642905,"2024-11-13","KKGI"
552.074035644531,552.074035644531,542.126708984375,547.100341796875,1979234,"2024-11-14","KKGI"
547.100341796875,547.100341796875,532.179443359375,537.153076171875,1924144,"2024-11-15","KKGI"
537.153076171875,542.126708984375,527.205810546875,527.205810546875,2706066,"2024-11-18","KKGI"
532.179443359375,537.153076171875,512.284912109375,532.179443359375,3883373,"2024-11-19","KKGI"
532.179443359375,532.179443359375,517.258544921875,522.232177734375,1738766,"2024-11-20","KKGI"
527.205810546875,532.179443359375,522.232177734375,532.179443359375,2297311,"2024-11-21","KKGI"
532.179443359375,532.179443359375,517.258544921875,522.232177734375,2669473,"2024-11-22","KKGI"
522.232177734375,527.205810546875,512.284912109375,522.232177734375,888484,"2024-11-25","KKGI"
527.205810546875,527.205810546875,517.258544921875,517.258544921875,1734846,"2024-11-26","KKGI"
517.258544921875,527.205810546875,517.258544921875,517.258544921875,849880,"2024-11-28","KKGI"
522.232177734375,522.232177734375,497.363983154297,507.311248779297,3702419,"2024-11-29","KKGI"
507.311248779297,512.284912109375,497.363983154297,502.337615966797,2106807,"2024-12-02","KKGI"
502.337615966797,507.311248779297,497.363983154297,502.337615966797,3510206,"2024-12-03","KKGI"
507.311248779297,522.232177734375,502.337615966797,512.284912109375,2699833,"2024-12-04","KKGI"
522.232177734375,527.205810546875,507.311248779297,507.311248779297,2124902,"2024-12-05","KKGI"
527.205810546875,527.205810546875,507.311248779297,512.284912109375,2667261,"2024-12-06","KKGI"
517.258544921875,547.100341796875,512.284912109375,542.126708984375,4119216,"2024-12-09","KKGI"
542.126708984375,542.126708984375,527.205810546875,532.179443359375,2585631,"2024-12-10","KKGI"
537.153076171875,547.100341796875,517.258544921875,527.205810546875,5295317,"2024-12-11","KKGI"
527.205810546875,566.994934082031,517.258544921875,552.074035644531,5191067,"2024-12-12","KKGI"
557.047668457031,566.994934082031,532.179443359375,542.126708984375,3319500,"2024-12-13","KKGI"
542.126708984375,542.126708984375,522.232177734375,532.179443359375,1261852,"2024-12-16","KKGI"
532.179443359375,537.153076171875,522.232177734375,522.232177734375,1396663,"2024-12-17","KKGI"
522.232177734375,537.153076171875,507.311248779297,522.232177734375,5483509,"2024-12-18","KKGI"
522.232177734375,527.205810546875,497.363983154297,507.311248779297,3409977,"2024-12-19","KKGI"
512.284912109375,517.258544921875,502.337615966797,512.284912109375,1545045,"2024-12-20","KKGI"
512.284912109375,522.232177734375,512.284912109375,517.258544921875,1075570,"2024-12-23","KKGI"
522.232177734375,532.179443359375,512.284912109375,527.205810546875,2240109,"2024-12-24","KKGI"
532.179443359375,537.153076171875,527.205810546875,527.205810546875,3076016,"2024-12-27","KKGI"
532.179443359375,542.126708984375,532.179443359375,542.126708984375,3981088,"2024-12-30","KKGI"
535,535,520,530,3178000,"2025-01-02","KKGI"
525,530,520,520,1142100,"2025-01-03","KKGI"
520,520,510,520,925400,"2025-01-06","KKGI"
520,520,505,505,1407200,"2025-01-07","KKGI"
505,510,498,500,1931400,"2025-01-08","KKGI"
500,500,490,490,2848900,"2025-01-09","KKGI"
490,492,478,484,2137600,"2025-01-10","KKGI"
484,486,466,470,3863900,"2025-01-13","KKGI"
470,482,470,472,2343100,"2025-01-14","KKGI"
474,490,474,490,1685400,"2025-01-15","KKGI"
490,496,480,494,1870200,"2025-01-16","KKGI"
494,496,482,492,2035600,"2025-01-17","KKGI"
492,496,490,492,1119800,"2025-01-20","KKGI"
494,496,490,492,1402100,"2025-01-21","KKGI"
492,492,478,482,5202000,"2025-01-22","KKGI"
482,484,470,474,3570400,"2025-01-23","KKGI"
474,480,466,478,6171300,"2025-01-24","KKGI"
478,478,458,462,3865500,"2025-01-30","KKGI"
462,472,454,454,6268700,"2025-01-31","KKGI"
456,456,422,436,8416600,"2025-02-03","KKGI"
436,446,434,438,6375900,"2025-02-04","KKGI"
438,440,426,430,2512700,"2025-02-05","KKGI"
430,434,412,422,2686700,"2025-02-06","KKGI"
422,424,406,414,2315400,"2025-02-07","KKGI"
414,434,404,414,1021100,"2025-02-10","KKGI"
414,420,394,394,5801600,"2025-02-11","KKGI"
396,402,380,388,5903500,"2025-02-12","KKGI"
392,406,386,404,3125800,"2025-02-13","KKGI"
408,436,402,402,4391500,"2025-02-14","KKGI"
406,430,406,424,3329200,"2025-02-17","KKGI"
426,432,414,420,2356100,"2025-02-18","KKGI"
422,436,420,430,3246100,"2025-02-19","KKGI"
430,432,418,420,1421500,"2025-02-20","KKGI"
420,424,410,418,1267600,"2025-02-21","KKGI"
418,420,406,416,1705600,"2025-02-24","KKGI"
416,416,400,400,1406700,"2025-02-25","KKGI"
404,408,394,400,1444300,"2025-02-26","KKGI"
402,412,392,394,3481700,"2025-02-27","KKGI"
394,396,376,382,3048600,"2025-02-28","KKGI"
382,394,382,394,2005800,"2025-03-03","KKGI"
392,394,376,380,2639000,"2025-03-04","KKGI"