"Open","High","Low","Close","Volume","Date","Emiten"
113.653846740723,113.653846740723,113.653846740723,113.653846740723,160125679,"2023-06-12","KLAS"
121.153846740723,137.307693481445,96.9230728149414,96.9230728149414,776289799,"2023-06-13","KLAS"
88.8461532592773,92.3076934814453,82.5,82.5,144240026,"2023-06-14","KLAS"
94.6153869628906,94.6153869628906,72.1153869628906,77.3076934814453,118576119,"2023-06-15","KLAS"
71.538459777832,84.8076934814453,71.538459777832,76.7307662963867,121833573,"2023-06-16","KLAS"
77.8846130371094,77.8846130371094,73.8461532592773,75,25027426,"2023-06-19","KLAS"
68.0769195556641,79.038459777832,68.0769195556641,74.4230728149414,41006506,"2023-06-20","KLAS"
74.4230728149414,76.1538467407227,72.1153869628906,74.4230728149414,15114146,"2023-06-21","KLAS"
74.4230728149414,75.5769195556641,72.6923065185547,72.6923065185547,15886519,"2023-06-22","KLAS"
67.5,73.2692337036133,63.4615364074707,64.6153869628906,57473693,"2023-06-23","KLAS"
59.4230766296387,65.1923065185547,56.538459777832,58.269229888916,40071026,"2023-06-26","KLAS"
53.6538467407227,66.3461532592773,53.6538467407227,61.1538467407227,73609293,"2023-06-27","KLAS"
61.1538467407227,61.730770111084,57.1153831481934,58.8461532592773,19561706,"2023-07-03","KLAS"
57.6923065185547,65.7692337036133,57.6923065185547,60,43674626,"2023-07-04","KLAS"
60.5769233703613,61.1538467407227,58.269229888916,60,11803999,"2023-07-05","KLAS"
60.5769233703613,64.038459777832,59.4230766296387,61.1538467407227,34490559,"2023-07-06","KLAS"
61.1538467407227,63.4615364074707,59.4230766296387,60.5769233703613,30049413,"2023-07-07","KLAS"
60.5769233703613,62.3076934814453,60,61.730770111084,8908813,"2023-07-10","KLAS"
62.3076934814453,62.3076934814453,60,60,5822266,"2023-07-11","KLAS"
60.5769233703613,61.1538467407227,58.8461532592773,59.4230766296387,4959586,"2023-07-12","KLAS"
55.9615364074707,60,55.9615364074707,59.4230766296387,7863266,"2023-07-13","KLAS"
56.538459777832,60.5769233703613,56.538459777832,60,5381999,"2023-07-14","KLAS"
57.1153831481934,60.5769233703613,57.1153831481934,59.4230766296387,5298626,"2023-07-17","KLAS"
59.4230766296387,60.5769233703613,58.8461532592773,59.4230766296387,2978039,"2023-07-18","KLAS"
59.4230766296387,63.4615364074707,58.8461532592773,60.5769233703613,17500253,"2023-07-20","KLAS"
61.730770111084,64.6153869628906,60,61.730770111084,27147119,"2023-07-21","KLAS"
62.3076934814453,64.038459777832,61.730770111084,62.3076934814453,7547973,"2023-07-24","KLAS"
62.3076934814453,70.3846130371094,60.5769233703613,68.6538467407227,65631973,"2023-07-25","KLAS"
69.8076934814453,72.6923065185547,65.7692337036133,68.0769195556641,76549546,"2023-07-26","KLAS"
68.6538467407227,69.2307662963867,65.7692337036133,67.5,12069373,"2023-07-27","KLAS"
66.9230728149414,71.538459777832,66.9230728149414,68.0769195556641,26321013,"2023-07-28","KLAS"
69.2307662963867,74.4230728149414,68.6538467407227,72.1153869628906,64706199,"2023-07-31","KLAS"
73.2692337036133,76.1538467407227,68.0769195556641,70.3846130371094,77223119,"2023-08-01","KLAS"
71.538459777832,72.6923065185547,68.6538467407227,70.961540222168,17717439,"2023-08-02","KLAS"
72.1153869628906,74.4230728149414,70.961540222168,74.4230728149414,41526333,"2023-08-03","KLAS"
75,78.461540222168,73.8461532592773,77.3076934814453,65476319,"2023-08-04","KLAS"
77.8846130371094,79.038459777832,75.5769195556641,76.7307662963867,45930213,"2023-08-07","KLAS"
76.7307662963867,76.7307662963867,71.538459777832,72.1153869628906,59616266,"2023-08-08","KLAS"
71.538459777832,72.6923065185547,62.3076934814453,72.6923065185547,82788853,"2023-08-09","KLAS"
73.8461532592773,78.461540222168,70.961540222168,78.461540222168,93570013,"2023-08-10","KLAS"
79.038459777832,79.6153869628906,69.2307662963867,69.2307662963867,103071973,"2023-08-11","KLAS"
70.961540222168,70.961540222168,62.8846168518066,64.038459777832,47973293,"2023-08-14","KLAS"
64.038459777832,66.9230728149414,60,66.3461532592773,55264213,"2023-08-15","KLAS"
66.9230728149414,69.2307662963867,56.538459777832,56.538459777832,212457266,"2023-08-16","KLAS"
48.4615364074707,55.9615364074707,48.4615364074707,51.9230766296387,72572759,"2023-08-18","KLAS"
47.3076934814453,54.8076934814453,45,47.3076934814453,38467693,"2023-08-21","KLAS"
47.3076934814453,54.8076934814453,46.730770111084,51.3461532592773,75462226,"2023-08-22","KLAS"
51.9230766296387,51.9230766296387,49.038459777832,50.1923065185547,15074799,"2023-08-23","KLAS"
50.1923065185547,50.769229888916,49.038459777832,49.038459777832,10402773,"2023-08-24","KLAS"
49.038459777832,50.1923065185547,47.3076934814453,47.8846168518066,13942933,"2023-08-25","KLAS"
47.8846168518066,49.6153831481934,47.3076934814453,47.8846168518066,11819599,"2023-08-28","KLAS"
48.4615364074707,49.038459777832,46.730770111084,47.8846168518066,10239666,"2023-08-29","KLAS"
47.8846168518066,47.8846168518066,43.269229888916,44.4230766296387,30292946,"2023-08-30","KLAS"
39.8076934814453,46.1538467407227,39.8076934814453,45.5769233703613,9010733,"2023-08-31","KLAS"
45.5769233703613,47.3076934814453,44.4230766296387,45.5769233703613,9156679,"2023-09-01","KLAS"
45.5769233703613,51.9230766296387,45,50.1923065185547,56337493,"2023-09-04","KLAS"
50.769229888916,55.3846168518066,49.6153831481934,54.8076934814453,68498733,"2023-09-05","KLAS"
55.3846168518066,68.6538467407227,54.8076934814453,68.0769195556641,196550639,"2023-09-06","KLAS"
68.6538467407227,69.2307662963867,58.269229888916,62.8846168518066,106040133,"2023-09-07","KLAS"
58.269229888916,65.7692337036133,58.269229888916,62.8846168518066,30838599,"2023-09-08","KLAS"
63.4615364074707,69.8076934814453,62.8846168518066,64.038459777832,111143586,"2023-09-11","KLAS"
64.6153869628906,65.1923065185547,61.730770111084,62.3076934814453,24072706,"2023-09-12","KLAS"
64.038459777832,64.038459777832,58.8461532592773,60.5769233703613,22113346,"2023-09-13","KLAS"
60.5769233703613,61.1538467407227,59.4230766296387,59.4230766296387,9880519,"2023-09-14","KLAS"
59.4230766296387,66.9230728149414,59.4230766296387,61.730770111084,58969386,"2023-09-15","KLAS"
62.3076934814453,62.3076934814453,58.8461532592773,60,13029813,"2023-09-18","KLAS"
60.5769233703613,60.5769233703613,58.269229888916,58.8461532592773,9641666,"2023-09-19","KLAS"
58.8461532592773,60,55.9615364074707,58.8461532592773,19159746,"2023-09-20","KLAS"
58.8461532592773,60,57.6923065185547,57.6923065185547,8100213,"2023-09-21","KLAS"
58.269229888916,60,57.1153831481934,57.6923065185547,6818239,"2023-09-22","KLAS"
58.269229888916,59.4230766296387,57.1153831481934,58.8461532592773,6734866,"2023-09-25","KLAS"
59.4230766296387,60,57.6923065185547,57.6923065185547,6310026,"2023-09-26","KLAS"
57.6923065185547,58.8461532592773,57.1153831481934,57.6923065185547,3577253,"2023-09-27","KLAS"
57.6923065185547,58.269229888916,56.538459777832,57.1153831481934,4229853,"2023-09-29","KLAS"
57.1153831481934,57.6923065185547,55.9615364074707,57.1153831481934,3040786,"2023-10-02","KLAS"
52.5,57.1153831481934,52.5,55.3846168518066,4894586,"2023-10-03","KLAS"
55.3846168518066,55.9615364074707,51.3461532592773,52.5,10580093,"2023-10-04","KLAS"
49.6153831481934,53.0769233703613,49.6153831481934,51.9230766296387,4624879,"2023-10-05","KLAS"
47.8846168518066,60.5769233703613,47.8846168518066,55.3846168518066,35840999,"2023-10-06","KLAS"
55.3846168518066,57.1153831481934,52.5,54.230770111084,7144279,"2023-10-09","KLAS"
50.769229888916,55.9615364074707,50.769229888916,54.230770111084,1831439,"2023-10-10","KLAS"
51.3461532592773,55.3846168518066,51.3461532592773,54.230770111084,2452146,"2023-10-11","KLAS"
51.9230766296387,54.8076934814453,51.9230766296387,53.6538467407227,2429266,"2023-10-12","KLAS"
50.769229888916,54.230770111084,50.769229888916,52.5,2607106,"2023-10-13","KLAS"
49.038459777832,53.0769233703613,49.038459777832,50.769229888916,4560573,"2023-10-16","KLAS"
50.769229888916,55.3846168518066,50.769229888916,53.6538467407227,13063786,"2023-10-17","KLAS"
50.1923065185547,54.230770111084,50.1923065185547,52.5,2050186,"2023-10-18","KLAS"
49.6153831481934,53.6538467407227,49.6153831481934,51.9230766296387,2010666,"2023-10-19","KLAS"
51.9230766296387,54.230770111084,51.9230766296387,52.5,4848306,"2023-10-20","KLAS"
54.8076934814453,55.3846168518066,50.769229888916,51.9230766296387,2560826,"2023-10-23","KLAS"
51.9230766296387,51.9230766296387,50.769229888916,50.769229888916,1606799,"2023-10-24","KLAS"
50.769229888916,53.0769233703613,50.769229888916,51.9230766296387,2344333,"2023-10-25","KLAS"
52.5,52.5,50.769229888916,51.9230766296387,1935266,"2023-10-26","KLAS"
51.9230766296387,53.0769233703613,50.769229888916,51.9230766296387,2095599,"2023-10-27","KLAS"
48.4615364074707,51.9230766296387,44.4230766296387,47.8846168518066,17852813,"2023-10-30","KLAS"
48.4615364074707,48.4615364074707,31.1538467407227,42.6923065185547,27584786,"2023-10-31","KLAS"
37.5,45.5769233703613,37.5,42.1153831481934,2070639,"2023-11-01","KLAS"
36.9230766296387,43.269229888916,36.9230766296387,43.269229888916,3366653,"2023-11-02","KLAS"
39.8076934814453,43.269229888916,39.8076934814453,42.1153831481934,3163679,"2023-11-03","KLAS"
42.1153831481934,45.5769233703613,41.538459777832,44.4230766296387,4352746,"2023-11-06","KLAS"
45,59.4230766296387,43.8461532592773,55.9615364074707,55250346,"2023-11-07","KLAS"
50.1923065185547,57.6923065185547,50.1923065185547,55.3846168518066,31951226,"2023-11-08","KLAS"
49.6153831481934,63.4615364074707,49.6153831481934,57.1153831481934,86469933,"2023-11-09","KLAS"
57.1153831481934,60,54.230770111084,56.538459777832,25237333,"2023-11-10","KLAS"
53.6538467407227,57.6923065185547,53.6538467407227,55.3846168518066,9197759,"2023-11-13","KLAS"
55.3846168518066,57.1153831481934,54.8076934814453,55.3846168518066,9032573,"2023-11-14","KLAS"
51.9230766296387,58.8461532592773,51.9230766296387,56.538459777832,19449213,"2023-11-15","KLAS"
55.3846168518066,57.1153831481934,55.3846168518066,55.3846168518066,3828066,"2023-11-16","KLAS"
55.9615364074707,57.1153831481934,55.3846168518066,56.538459777832,3937266,"2023-11-17","KLAS"
55.3846168518066,58.269229888916,55.3846168518066,57.1153831481934,9329319,"2023-11-20","KLAS"
55.3846168518066,58.269229888916,55.3846168518066,57.1153831481934,4466973,"2023-11-21","KLAS"
53.6538467407227,57.6923065185547,53.6538467407227,55.3846168518066,3372026,"2023-11-22","KLAS"
52.5,57.1153831481934,52.5,55.9615364074707,2611959,"2023-11-23","KLAS"
53.0769233703613,57.1153831481934,53.0769233703613,56.538459777832,2668466,"2023-11-24","KLAS"
52.5,59.4230766296387,52.5,56.538459777832,4646893,"2023-11-27","KLAS"
52.5,57.1153831481934,52.5,55.9615364074707,1366213,"2023-11-28","KLAS"
53.0769233703613,56.538459777832,53.0769233703613,55.3846168518066,1328599,"2023-11-29","KLAS"
53.0769233703613,56.538459777832,53.0769233703613,54.230770111084,2814413,"2023-11-30","KLAS"
51.3461532592773,55.3846168518066,51.3461532592773,53.6538467407227,2591853,"2023-12-01","KLAS"
50.769229888916,54.8076934814453,50.769229888916,53.6538467407227,1244706,"2023-12-04","KLAS"
50.1923065185547,54.230770111084,50.1923065185547,52.5,1920186,"2023-12-05","KLAS"
49.6153831481934,53.6538467407227,48.4615364074707,48.4615364074707,6232373,"2023-12-06","KLAS"
49.038459777832,53.6538467407227,46.730770111084,49.038459777832,6037199,"2023-12-07","KLAS"
49.6153831481934,52.5,48.4615364074707,51.3461532592773,3100586,"2023-12-08","KLAS"
51.3461532592773,53.6538467407227,49.6153831481934,51.3461532592773,3143746,"2023-12-11","KLAS"
48.4615364074707,52.5,48.4615364074707,50.1923065185547,921786,"2023-12-12","KLAS"
48.4615364074707,51.3461532592773,48.4615364074707,49.6153831481934,1999746,"2023-12-13","KLAS"
46.1538467407227,51.3461532592773,46.1538467407227,50.1923065185547,295359,"2023-12-14","KLAS"
46.730770111084,51.9230766296387,46.730770111084,50.1923065185547,1533999,"2023-12-15","KLAS"
47.3076934814453,50.769229888916,47.3076934814453,49.038459777832,340599,"2023-12-18","KLAS"
45.5769233703613,51.3461532592773,45.5769233703613,49.6153831481934,582573,"2023-12-19","KLAS"
46.1538467407227,49.6153831481934,46.1538467407227,47.8846168518066,1812199,"2023-12-20","KLAS"
44.4230766296387,60,44.4230766296387,50.769229888916,87986079,"2023-12-21","KLAS"
46.1538467407227,53.0769233703613,46.1538467407227,48.4615364074707,11715946,"2023-12-22","KLAS"
48.4615364074707,50.769229888916,47.3076934814453,49.038459777832,8334906,"2023-12-27","KLAS"
45,50.1923065185547,45,49.038459777832,3043906,"2023-12-28","KLAS"
45.5769233703613,49.6153831481934,45.5769233703613,48.4615364074707,5159093,"2023-12-29","KLAS"
47.8846168518066,50.769229888916,47.8846168518066,48.4615364074707,3921666,"2024-01-02","KLAS"
45.5769233703613,49.6153831481934,45.5769233703613,49.6153831481934,1036186,"2024-01-03","KLAS"
47.3076934814453,50.769229888916,47.3076934814453,49.6153831481934,7013933,"2024-01-04","KLAS"
46.730770111084,50.769229888916,46.730770111084,49.6153831481934,4376839,"2024-01-05","KLAS"
46.1538467407227,50.1923065185547,46.1538467407227,48.4615364074707,3163679,"2024-01-08","KLAS"
47.3076934814453,49.038459777832,46.730770111084,47.3076934814453,4411853,"2024-01-09","KLAS"
47.3076934814453,48.4615364074707,44.4230766296387,46.730770111084,5032213,"2024-01-10","KLAS"
45,47.8846168518066,45,47.8846168518066,2155919,"2024-01-11","KLAS"
44.4230766296387,47.8846168518066,44.4230766296387,46.730770111084,1283706,"2024-01-12","KLAS"
46.730770111084,46.730770111084,46.730770111084,46.730770111084,0,"2024-01-15","KLAS"
47.8846168518066,50.769229888916,47.8846168518066,49.038459777832,1965773,"2024-01-16","KLAS"
46.730770111084,50.769229888916,46.730770111084,49.038459777832,8378933,"2024-01-17","KLAS"
47.8846168518066,49.038459777832,47.8846168518066,49.038459777832,2066306,"2024-01-18","KLAS"
46.1538467407227,49.038459777832,46.1538467407227,47.8846168518066,738399,"2024-01-19","KLAS"
47.3076934814453,49.038459777832,46.730770111084,47.8846168518066,3091746,"2024-01-22","KLAS"
44.4230766296387,47.8846168518066,44.4230766296387,47.3076934814453,497986,"2024-01-23","KLAS"
44.4230766296387,50.1923065185547,44.4230766296387,48.4615364074707,5716706,"2024-01-24","KLAS"
45.5769233703613,49.6153831481934,45.5769233703613,47.8846168518066,835293,"2024-01-25","KLAS"
45,49.038459777832,45,49.038459777832,3621279,"2024-01-26","KLAS"
46.1538467407227,49.038459777832,46.1538467407227,47.8846168518066,4665959,"2024-01-29","KLAS"
45,48.4615364074707,45,47.8846168518066,3201986,"2024-01-30","KLAS"
45,48.4615364074707,45,47.3076934814453,1526199,"2024-01-31","KLAS"
44.4230766296387,47.8846168518066,44.4230766296387,46.730770111084,6126986,"2024-02-01","KLAS"
46.1538467407227,49.038459777832,46.1538467407227,46.730770111084,2133213,"2024-02-02","KLAS"
43.269229888916,48.4615364074707,43.269229888916,46.730770111084,2354386,"2024-02-05","KLAS"
45.5769233703613,47.3076934814453,45.5769233703613,46.730770111084,772893,"2024-02-06","KLAS"
46.1538467407227,47.3076934814453,45,46.730770111084,4102453,"2024-02-07","KLAS"
43.8461532592773,47.3076934814453,43.8461532592773,46.1538467407227,1648399,"2024-02-12","KLAS"
45.5769233703613,46.1538467407227,45,45.5769233703613,2211733,"2024-02-13","KLAS"
45.5769233703613,46.1538467407227,45,45,1318026,"2024-02-15","KLAS"
45,45.5769233703613,43.8461532592773,44.4230766296387,1744426,"2024-02-16","KLAS"
45,45,42.6923065185547,43.269229888916,1587733,"2024-02-19","KLAS"
43.269229888916,45,41.538459777832,42.1153831481934,4557973,"2024-02-20","KLAS"
42.6923065185547,44.4230766296387,36.3461532592773,40.3846168518066,6450599,"2024-02-21","KLAS"
39.230770111084,41.538459777832,39.230770111084,40.3846168518066,1741826,"2024-02-22","KLAS"
36.3461532592773,41.538459777832,36.3461532592773,39.8076934814453,1961786,"2024-02-23","KLAS"
39.230770111084,41.538459777832,39.230770111084,40.9615364074707,1283186,"2024-02-26","KLAS"
37.5,41.538459777832,37.5,40.9615364074707,1613039,"2024-02-27","KLAS"
38.0769233703613,41.538459777832,38.0769233703613,40.3846168518066,645493,"2024-02-28","KLAS"
40.3846168518066,42.1153831481934,40.3846168518066,40.9615364074707,836679,"2024-02-29","KLAS"
37.5,41.538459777832,37.5,40.9615364074707,1167399,"2024-03-01","KLAS"
37.5,41.538459777832,37.5,40.9615364074707,1314039,"2024-03-04","KLAS"
37.5,41.538459777832,37.5,40.9615364074707,3687493,"2024-03-05","KLAS"
37.5,41.538459777832,37.5,40.3846168518066,315813,"2024-03-06","KLAS"
36.9230766296387,41.538459777832,36.9230766296387,40.9615364074707,1190626,"2024-03-07","KLAS"
40.9615364074707,41.538459777832,40.3846168518066,40.9615364074707,1182479,"2024-03-08","KLAS"
40.9615364074707,42.1153831481934,40.3846168518066,41.538459777832,3182226,"2024-03-13","KLAS"
40.9615364074707,45.5769233703613,40.9615364074707,43.269229888916,5547186,"2024-03-14","KLAS"
40.3846168518066,45.5769233703613,40.3846168518066,45.5769233703613,4458826,"2024-03-15","KLAS"
41.538459777832,47.8846168518066,41.538459777832,45.5769233703613,3517626,"2024-03-18","KLAS"
42.1153831481934,45.5769233703613,42.1153831481934,45,5100333,"2024-03-19","KLAS"
42.6923065185547,45,42.1153831481934,44.4230766296387,3303386,"2024-03-20","KLAS"
42.6923065185547,45,42.1153831481934,43.8461532592773,4302999,"2024-03-21","KLAS"
40.3846168518066,44.4230766296387,40.3846168518066,43.8461532592773,545999,"2024-03-22","KLAS"
43.8461532592773,43.8461532592773,43.8461532592773,43.8461532592773,0,"2024-03-25","KLAS"
43.8461532592773,43.8461532592773,43.8461532592773,43.8461532592773,0,"2024-03-26","KLAS"
43.269229888916,47.8846168518066,43.269229888916,47.3076934814453,6210013,"2024-03-27","KLAS"
43.269229888916,47.8846168518066,43.269229888916,46.1538467407227,6670906,"2024-03-28","KLAS"
43.269229888916,46.1538467407227,43.269229888916,44.4230766296387,6037893,"2024-04-01","KLAS"
38.6538467407227,44.4230766296387,38.6538467407227,41.538459777832,5073119,"2024-04-02","KLAS"
36.3461532592773,42.6923065185547,36.3461532592773,40.9615364074707,540453,"2024-04-03","KLAS"
36.9230766296387,42.6923065185547,36.9230766296387,41.538459777832,1022839,"2024-04-04","KLAS"
38.0769233703613,41.538459777832,38.0769233703613,41.538459777832,449106,"2024-04-05","KLAS"
40.3846168518066,41.538459777832,39.8076934814453,40.9615364074707,594533,"2024-04-16","KLAS"
36.9230766296387,41.538459777832,36.9230766296387,40.9615364074707,672013,"2024-04-17","KLAS"
37.5,42.6923065185547,37.5,41.538459777832,678253,"2024-04-18","KLAS"
38.0769233703613,42.6923065185547,38.0769233703613,42.6923065185547,1145559,"2024-04-19","KLAS"
40.3846168518066,42.6923065185547,40.3846168518066,41.538459777832,3052919,"2024-04-22","KLAS"
38.0769233703613,42.1153831481934,38.0769233703613,40.9615364074707,1510253,"2024-04-23","KLAS"
40.3846168518066,46.1538467407227,40.3846168518066,44.4230766296387,7610893,"2024-04-24","KLAS"
40.9615364074707,45,40.9615364074707,43.269229888916,3106479,"2024-04-25","KLAS"
42.1153831481934,45,42.1153831481934,43.8461532592773,3493879,"2024-04-26","KLAS"
42.6923065185547,45.5769233703613,40.3846168518066,43.8461532592773,8071266,"2024-04-29","KLAS"
40.3846168518066,46.730770111084,40.3846168518066,44.4230766296387,5642519,"2024-04-30","KLAS"
43.8461532592773,45,42.6923065185547,43.269229888916,5026839,"2024-05-02","KLAS"
43.269229888916,46.1538467407227,42.1153831481934,45.5769233703613,4466106,"2024-05-03","KLAS"
45.5769233703613,47.3076934814453,43.8461532592773,46.730770111084,6872493,"2024-05-06","KLAS"
46.730770111084,47.8846168518066,45,46.1538467407227,4651053,"2024-05-07","KLAS"
46.1538467407227,47.8846168518066,45,47.3076934814453,7667573,"2024-05-08","KLAS"
47.8846168518066,50.1923065185547,46.730770111084,50.1923065185547,12288119,"2024-05-13","KLAS"
50.769229888916,51.9230766296387,49.038459777832,51.9230766296387,6448346,"2024-05-14","KLAS"
51.3461532592773,57.6923065185547,51.3461532592773,57.6923065185547,20748866,"2024-05-15","KLAS"
58.269229888916,59.4230766296387,53.0769233703613,55.3846168518066,10221639,"2024-05-16","KLAS"
55.3846168518066,55.3846168518066,52.5,54.8076934814453,4213039,"2024-05-17","KLAS"
54.230770111084,57.6923065185547,53.6538467407227,56.538459777832,4440106,"2024-05-20","KLAS"
59.4230766296387,65.1923065185547,55.3846168518066,58.269229888916,36000813,"2024-05-21","KLAS"
58.269229888916,60,58.269229888916,60,6091799,"2024-05-22","KLAS"
60,62.8846168518066,59.4230766296387,61.730770111084,6353879,"2024-05-27","KLAS"
62.3076934814453,62.8846168518066,59.4230766296387,61.1538467407227,9067066,"2024-05-28","KLAS"
61.1538467407227,62.8846168518066,61.1538467407227,62.3076934814453,5420306,"2024-05-29","KLAS"
62.3076934814453,66.3461532592773,61.1538467407227,65.7692337036133,10514573,"2024-05-30","KLAS"
65.7692337036133,66.3461532592773,62.8846168518066,62.8846168518066,7920293,"2024-05-31","KLAS"
62.8846168518066,64.038459777832,61.1538467407227,61.1538467407227,3665306,"2024-06-03","KLAS"
60.5769233703613,63.4615364074707,60,60.5769233703613,4005213,"2024-06-04","KLAS"
60.5769233703613,62.8846168518066,60,62.3076934814453,4808959,"2024-06-05","KLAS"
62.3076934814453,64.6153869628906,62.3076934814453,63.4615364074707,2213639,"2024-06-06","KLAS"
63.4615364074707,63.4615364074707,62.3076934814453,62.8846168518066,1179706,"2024-06-07","KLAS"
62.8846168518066,66.9230728149414,62.3076934814453,66.3461532592773,5651706,"2024-06-10","KLAS"
66.3461532592773,70.3846130371094,66.3461532592773,69.8076934814453,11376733,"2024-06-11","KLAS"
70.3846130371094,74.4230728149414,69.2307662963867,72.6923065185547,8291746,"2024-06-12","KLAS"
72.1153869628906,75.5769195556641,69.2307662963867,70.3846130371094,5523439,"2024-06-13","KLAS"
70.3846130371094,70.3846130371094,67.5,68.6538467407227,4437333,"2024-06-14","KLAS"
68.6538467407227,75,68.0769195556641,73.2692337036133,11467039,"2024-06-19","KLAS"
73.8461532592773,76.7307662963867,70.3846130371094,76.1538467407227,13480826,"2024-06-20","KLAS"
76.1538467407227,77.3076934814453,73.2692337036133,73.8461532592773,6786519,"2024-06-21","KLAS"
73.8461532592773,75.5769195556641,73.8461532592773,74.4230728149414,4725933,"2024-06-24","KLAS"
74.4230728149414,75,70.961540222168,73.8461532592773,5080053,"2024-06-25","KLAS"
73.2692337036133,73.8461532592773,70.961540222168,72.1153869628906,4318773,"2024-06-26","KLAS"
72.1153869628906,73.8461532592773,72.1153869628906,73.2692337036133,4300746,"2024-06-27","KLAS"
73.2692337036133,73.8461532592773,72.1153869628906,73.2692337036133,4682773,"2024-06-28","KLAS"
72.6923065185547,75,72.6923065185547,72.6923065185547,8351026,"2024-07-01","KLAS"
72.6923065185547,73.2692337036133,71.538459777832,72.6923065185547,6918253,"2024-07-02","KLAS"
72.1153869628906,73.8461532592773,71.538459777832,72.6923065185547,4828546,"2024-07-03","KLAS"
72.6923065185547,73.8461532592773,71.538459777832,73.8461532592773,7807626,"2024-07-04","KLAS"
72.6923065185547,73.8461532592773,72.1153869628906,73.2692337036133,2611439,"2024-07-05","KLAS"
73.2692337036133,76.1538467407227,73.2692337036133,75.5769195556641,10814439,"2024-07-08","KLAS"
75.5769195556641,77.3076934814453,75,76.1538467407227,6776986,"2024-07-09","KLAS"
76.1538467407227,77.8846130371094,75.5769195556641,77.8846130371094,5556546,"2024-07-10","KLAS"
77.8846130371094,78.461540222168,76.1538467407227,77.8846130371094,7347599,"2024-07-11","KLAS"
77.3076934814453,81.3461532592773,77.3076934814453,80.7692337036133,8834973,"2024-07-12","KLAS"
80.7692337036133,81.9230728149414,79.038459777832,80.1923065185547,4655733,"2024-07-15","KLAS"
80.1923065185547,84.8076934814453,80.1923065185547,83.6538467407227,11147239,"2024-07-16","KLAS"
84.8076934814453,84.8076934814453,83.0769195556641,83.0769195556641,6022813,"2024-07-17","KLAS"
82.5,83.0769195556641,79.6153869628906,81.3461532592773,6763986,"2024-07-18","KLAS"
80.7692337036133,83.0769195556641,79.6153869628906,81.9230728149414,5492933,"2024-07-19","KLAS"
81.3461532592773,85.961540222168,80.7692337036133,84.8076934814453,5550999,"2024-07-22","KLAS"
86.538459777832,86.538459777832,80.7692337036133,84.2307662963867,5909973,"2024-07-23","KLAS"
83.6538467407227,84.2307662963867,81.9230728149414,83.6538467407227,5948453,"2024-07-24","KLAS"
83.6538467407227,84.8076934814453,82.5,83.6538467407227,5722079,"2024-07-25","KLAS"
83.6538467407227,83.6538467407227,82.5,82.5,6860359,"2024-07-26","KLAS"
81.9230728149414,84.2307662963867,80.7692337036133,82.5,6175693,"2024-07-29","KLAS"
81.9230728149414,83.6538467407227,81.3461532592773,83.0769195556641,6740933,"2024-07-30","KLAS"
83.0769195556641,87.1153869628906,83.0769195556641,87.1153869628906,11750093,"2024-07-31","KLAS"
87.1153869628906,90.5769195556641,87.1153869628906,88.8461532592773,10242613,"2024-08-01","KLAS"
88.8461532592773,90.5769195556641,88.8461532592773,90.5769195556641,6104626,"2024-08-02","KLAS"
90.5769195556641,92.3076934814453,86.538459777832,86.538459777832,12890106,"2024-08-05","KLAS"
88.2692337036133,89.4230728149414,87.6923065185547,88.2692337036133,5271586,"2024-08-06","KLAS"
88.8461532592773,90,88.2692337036133,90,4405266,"2024-08-07","KLAS"
90,91.1538467407227,88.8461532592773,88.8461532592773,4457093,"2024-08-08","KLAS"
88.8461532592773,90,87.1153869628906,90,4792839,"2024-08-09","KLAS"
90,90.5769195556641,88.8461532592773,89.4230728149414,1802666,"2024-08-12","KLAS"
88.2692337036133,90,87.1153869628906,90,4985066,"2024-08-13","KLAS"
90,90.5769195556641,88.2692337036133,90,5350279,"2024-08-14","KLAS"
90,96.3461532592773,88.2692337036133,94.038459777832,20758746,"2024-08-15","KLAS"
94.038459777832,94.038459777832,91.1538467407227,92.8846130371094,19057999,"2024-08-16","KLAS"
93.461540222168,93.461540222168,92.3076934814453,92.3076934814453,6732959,"2024-08-19","KLAS"
92.3076934814453,93.461540222168,90.5769195556641,91.7307662963867,12102479,"2024-08-20","KLAS"
91.1538467407227,92.8846130371094,91.1538467407227,91.7307662963867,10032013,"2024-08-21","KLAS"
91.1538467407227,97.5,91.1538467407227,93.461540222168,24941799,"2024-08-22","KLAS"
94.6153869628906,94.6153869628906,91.7307662963867,92.8846130371094,7623719,"2024-08-23","KLAS"
92.8846130371094,93.461540222168,91.1538467407227,92.3076934814453,8615359,"2024-08-26","KLAS"
92.3076934814453,93.461540222168,91.7307662963867,92.3076934814453,8010946,"2024-08-27","KLAS"
92.3076934814453,95.7692337036133,87.1153869628906,92.3076934814453,19044133,"2024-08-28","KLAS"
92.3076934814453,94.038459777832,91.7307662963867,92.3076934814453,825933,"2024-08-29","KLAS"
92.3076934814453,98.0769195556641,91.1538467407227,96.9230728149414,15863639,"2024-08-30","KLAS"
96.9230728149414,100.961540222168,96.3461532592773,99.8076934814453,11822893,"2024-09-02","KLAS"
99.8076934814453,100.384613037109,98.6538467407227,99.8076934814453,4343039,"2024-09-03","KLAS"
99.8076934814453,105,98.6538467407227,102.692306518555,16921666,"2024-09-04","KLAS"
102.692306518555,105,102.692306518555,102.692306518555,8001239,"2024-09-05","KLAS"
102.692306518555,104.423072814941,102.115386962891,103.269233703613,6913919,"2024-09-06","KLAS"
102.692306518555,105.576919555664,102.692306518555,105,5426546,"2024-09-09","KLAS"
105,107.884613037109,105,107.307693481445,7136999,"2024-09-10","KLAS"
107.307693481445,107.307693481445,102.115386962891,103.846153259277,18514599,"2024-09-11","KLAS"
103.269233703613,103.846153259277,99.8076934814453,102.115386962891,9333306,"2024-09-12","KLAS"
102.115386962891,104.423072814941,100.961540222168,102.692306518555,11194559,"2024-09-13","KLAS"
103.269233703613,106.153846740723,102.115386962891,105,8741026,"2024-09-17","KLAS"
105.576919555664,107.884613037109,104.423072814941,105.576919555664,7138039,"2024-09-18","KLAS"
106.153846740723,108.461540222168,105.576919555664,106.730766296387,8278226,"2024-09-19","KLAS"
106.730766296387,114.807693481445,106.153846740723,110.769233703613,15236866,"2024-09-20","KLAS"
110.769233703613,111.346153259277,109.615386962891,110.192306518555,10951893,"2024-09-23","KLAS"
110.769233703613,110.769233703613,106.730766296387,109.615386962891,10111746,"2024-09-24","KLAS"
121.153846740723,135,110.769233703613,122.307693481445,45385253,"2024-09-25","KLAS"
122.307693481445,124.615386962891,116.538459777832,121.153846740723,12909866,"2024-09-26","KLAS"
121.153846740723,125.769233703613,120,125.769233703613,14490146,"2024-09-27","KLAS"
125.769233703613,128.076919555664,122.307693481445,123.461540222168,11679719,"2024-09-30","KLAS"
124.615386962891,125.769233703613,121.153846740723,124.615386962891,9097399,"2024-10-01","KLAS"
125.769233703613,126.923072814941,122.307693481445,124.615386962891,10757239,"2024-10-02","KLAS"
124.615386962891,126.923072814941,122.307693481445,126.923072814941,9051986,"2024-10-03","KLAS"
126.923072814941,126.923072814941,123.461540222168,125.769233703613,8222933,"2024-10-04","KLAS"
124.615386962891,130.384613037109,123.461540222168,130.384613037109,8566826,"2024-10-07","KLAS"
131.538467407227,135,128.076919555664,132.692306518555,12672573,"2024-10-08","KLAS"
131.538467407227,133.846145629883,129.230773925781,131.538467407227,10688773,"2024-10-09","KLAS"
131.538467407227,135,130.384613037109,132.692306518555,10366546,"2024-10-10","KLAS"
132.692306518555,135,131.538467407227,133.846145629883,7745399,"2024-10-11","KLAS"
132.692306518555,137.307693481445,131.538467407227,136.153839111328,10706626,"2024-10-14","KLAS"
136.153839111328,141.923080444336,133.846145629883,141.923080444336,20486093,"2024-10-15","KLAS"
141.923080444336,143.076919555664,138.461532592773,140.769226074219,8224666,"2024-10-16","KLAS"
140.769226074219,143.076919555664,137.307693481445,141.923080444336,9618959,"2024-10-17","KLAS"
140.769226074219,144.230773925781,140.769226074219,140.769226074219,9380279,"2024-10-18","KLAS"
140.769226074219,145.384613037109,140.769226074219,145.384613037109,15934359,"2024-10-21","KLAS"
145.384613037109,151.153839111328,143.076919555664,150,11157466,"2024-10-22","KLAS"
150,168.461532592773,147.692306518555,166.153839111328,15323013,"2024-10-23","KLAS"
166.153839111328,175.384613037109,162.692306518555,163.846145629883,14384933,"2024-10-24","KLAS"
163.846145629883,167.307693481445,155.769226074219,158.076919555664,10324773,"2024-10-25","KLAS"
159.230773925781,167.307693481445,159.230773925781,167.307693481445,10532079,"2024-10-28","KLAS"
167.307693481445,171.923080444336,167.307693481445,167.307693481445,6874226,"2024-10-29","KLAS"
167.307693481445,167.307693481445,160.384613037109,166.153839111328,11549026,"2024-10-30","KLAS"
166.153839111328,167.307693481445,156.923080444336,160.384613037109,7492333,"2024-10-31","KLAS"
160.384613037109,160.384613037109,121.153846740723,121.153846740723,28778706,"2024-11-01","KLAS"
118.846153259277,137.307693481445,113.653846740723,125.769233703613,8403546,"2024-11-04","KLAS"
126.923072814941,129.230773925781,121.153846740723,125.769233703613,7666013,"2024-11-05","KLAS"
125.769233703613,129.230773925781,122.307693481445,124.615386962891,5054399,"2024-11-06","KLAS"
122.307693481445,126.923072814941,114.230766296387,125.769233703613,7429066,"2024-11-07","KLAS"
126.923072814941,151.153839111328,124.615386962891,147.692306518555,21964973,"2024-11-08","KLAS"
150,199,135,145,11010300,"2024-11-11","KLAS"
145,154,138,141,6048700,"2024-11-12","KLAS"
142,147,139,141,4992500,"2024-11-13","KLAS"
141,148,140,148,5301900,"2024-11-14","KLAS"
148,153,143,150,2740200,"2024-11-15","KLAS"
150,177,147,175,11794400,"2024-11-18","KLAS"
176,180,163,171,6892200,"2024-11-19","KLAS"
170,173,166,167,3310400,"2024-11-20","KLAS"
168,176,166,173,4864600,"2024-11-21","KLAS"
173,177,170,170,3836300,"2024-11-22","KLAS"
170,170,151,163,4220600,"2024-11-25","KLAS"
163,163,150,153,2360600,"2024-11-26","KLAS"
152,154,144,145,1674900,"2024-11-28","KLAS"
145,145,111,117,6047300,"2024-11-29","KLAS"
118,118,100,104,5125400,"2024-12-02","KLAS"
101,130,101,113,42631000,"2024-12-03","KLAS"
112,117,109,112,7312400,"2024-12-04","KLAS"
102,113,102,112,4084600,"2024-12-05","KLAS"
102,113,102,112,2801900,"2024-12-06","KLAS"
112,113,108,112,3112400,"2024-12-09","KLAS"
112,113,106,110,6191400,"2024-12-10","KLAS"
109,112,105,108,6931500,"2024-12-11","KLAS"
108,111,105,110,6288700,"2024-12-12","KLAS"
110,111,107,110,3715700,"2024-12-13","KLAS"
109,111,106,107,2939800,"2024-12-16","KLAS"
107,109,104,107,5986100,"2024-12-17","KLAS"
106,108,102,106,4350500,"2024-12-18","KLAS"
106,106,102,104,4723500,"2024-12-19","KLAS"
105,113,103,109,4536400,"2024-12-20","KLAS"
108,126,106,109,32169600,"2024-12-23","KLAS"
109,110,102,103,7987300,"2024-12-24","KLAS"
104,107,102,103,4276500,"2024-12-27","KLAS"
103,106,101,105,5825800,"2024-12-30","KLAS"
104,108,104,106,4296300,"2025-01-02","KLAS"
105,107,104,106,3602900,"2025-01-03","KLAS"
106,107,103,103,4238000,"2025-01-06","KLAS"
104,106,104,106,3655000,"2025-01-07","KLAS"
106,107,105,105,4500700,"2025-01-08","KLAS"
105,107,104,104,3121400,"2025-01-09","KLAS"
105,106,104,104,3626600,"2025-01-10","KLAS"
105,105,102,103,4731600,"2025-01-13","KLAS"
103,105,102,103,3768100,"2025-01-14","KLAS"
103,109,103,104,5329800,"2025-01-15","KLAS"
105,107,105,106,3923600,"2025-01-16","KLAS"
106,107,104,104,3815800,"2025-01-17","KLAS"
104,106,103,105,2811800,"2025-01-20","KLAS"
104,105,102,103,5386700,"2025-01-21","KLAS"
105,105,103,103,3622400,"2025-01-22","KLAS"
105,110,103,104,9080900,"2025-01-23","KLAS"
105,117,104,112,17703300,"2025-01-24","KLAS"
112,115,108,110,7792000,"2025-01-30","KLAS"
111,118,108,116,10639300,"2025-01-31","KLAS"
117,117,111,114,8839800,"2025-02-03","KLAS"
114,126,113,122,29451200,"2025-02-04","KLAS"
123,124,119,122,8297900,"2025-02-05","KLAS"
123,128,122,125,12966500,"2025-02-06","KLAS"
126,126,114,121,10092900,"2025-02-07","KLAS"
121,123,119,121,5029100,"2025-02-10","KLAS"
121,121,118,118,4657800,"2025-02-11","KLAS"
117,121,117,118,5085100,"2025-02-12","KLAS"
117,119,116,117,2988300,"2025-02-13","KLAS"
117,119,117,118,4685200,"2025-02-14","KLAS"
118,119,116,117,3126000,"2025-02-17","KLAS"
117,119,115,118,3924900,"2025-02-18","KLAS"
118,123,117,121,7841800,"2025-02-19","KLAS"
121,124,120,120,4658300,"2025-02-20","KLAS"
120,121,118,120,4659500,"2025-02-21","KLAS"
121,122,118,119,4075300,"2025-02-24","KLAS"
119,121,118,118,2527300,"2025-02-25","KLAS"
118,120,115,117,6444900,"2025-02-26","KLAS"
118,118,115,116,1979500,"2025-02-27","KLAS"
115,116,107,110,6515400,"2025-02-28","KLAS"
109,115,108,112,2487600,"2025-03-03","KLAS"
112,112,106,107,5350000,"2025-03-04","KLAS"