"Open","High","Low","Close","Volume","Date","Emiten"
140,140,140,140,0,"2007-01-02","KDSI"
140,140,140,140,0,"2007-01-03","KDSI"
140,140,140,140,0,"2007-01-04","KDSI"
140,140,140,140,0,"2007-01-05","KDSI"
140,140,140,140,0,"2007-01-08","KDSI"
140,140,140,140,0,"2007-01-09","KDSI"
125,125,125,125,50000,"2007-01-10","KDSI"
125,125,125,125,2,"2007-01-11","KDSI"
115,115,115,115,50000,"2007-01-12","KDSI"
116,117,116,116,50000,"2007-01-15","KDSI"
130,130,130,130,25000,"2007-01-16","KDSI"
130,130,130,130,0,"2007-01-17","KDSI"
130,130,130,130,0,"2007-01-18","KDSI"
130,130,130,130,0,"2007-01-19","KDSI"
115,115,115,115,25000,"2007-01-22","KDSI"
115,115,115,115,1,"2007-01-23","KDSI"
115,115,115,115,1,"2007-01-24","KDSI"
118,118,118,118,25000,"2007-01-25","KDSI"
118,118,118,118,1,"2007-01-26","KDSI"
118,118,118,118,1,"2007-01-29","KDSI"
118,118,118,118,1,"2007-01-30","KDSI"
120,120,120,120,15000,"2007-01-31","KDSI"
120,120,120,120,1,"2007-02-01","KDSI"
120,120,120,120,1,"2007-02-02","KDSI"
120,120,120,120,1,"2007-02-05","KDSI"
120,120,120,120,1,"2007-02-06","KDSI"
120,120,120,120,1,"2007-02-07","KDSI"
120,120,120,120,1,"2007-02-08","KDSI"
135,135,135,135,12500,"2007-02-09","KDSI"
135,135,135,135,14500,"2007-02-12","KDSI"
140,180,140,179,260000,"2007-02-13","KDSI"
185,190,150,150,166500,"2007-02-14","KDSI"
150,150,150,150,2,"2007-02-15","KDSI"
150,150,150,150,150000,"2007-02-16","KDSI"
135,140,135,135,50000,"2007-02-19","KDSI"
135,135,135,135,1,"2007-02-20","KDSI"
135,135,135,135,1,"2007-02-21","KDSI"
145,150,145,145,132500,"2007-02-22","KDSI"
145,145,145,145,2,"2007-02-23","KDSI"
145,145,145,145,150000,"2007-02-26","KDSI"
135,135,135,135,25000,"2007-02-27","KDSI"
135,135,135,135,0,"2007-02-28","KDSI"
155,155,147,155,640000,"2007-03-01","KDSI"
160,160,150,150,172000,"2007-03-02","KDSI"
150,151,150,150,270000,"2007-03-05","KDSI"
150,150,150,150,1,"2007-03-06","KDSI"
150,150,150,150,1,"2007-03-07","KDSI"
160,179,155,160,137000,"2007-03-08","KDSI"
155,166,155,165,86000,"2007-03-09","KDSI"
164,164,164,164,500,"2007-03-12","KDSI"
162,162,157,162,30000,"2007-03-13","KDSI"
165,165,165,165,500,"2007-03-14","KDSI"
170,170,165,170,137500,"2007-03-15","KDSI"
170,170,170,170,2,"2007-03-16","KDSI"
170,170,170,170,2,"2007-03-20","KDSI"
160,168,160,160,105500,"2007-03-21","KDSI"
160,165,160,160,407000,"2007-03-22","KDSI"
160,161,160,160,198500,"2007-03-23","KDSI"
160,160,160,160,2,"2007-03-26","KDSI"
175,185,170,175,2038000,"2007-03-27","KDSI"
171,180,171,180,121000,"2007-03-28","KDSI"
190,204,184,200,1507500,"2007-03-29","KDSI"
210,260,210,240,4341500,"2007-03-30","KDSI"
220,230,220,220,446000,"2007-04-02","KDSI"
210,230,200,210,53000,"2007-04-03","KDSI"
210,230,200,210,53500,"2007-04-04","KDSI"
220,220,200,200,546500,"2007-04-05","KDSI"
215,220,205,215,763000,"2007-04-09","KDSI"
210,210,210,210,56500,"2007-04-10","KDSI"
210,220,210,210,140000,"2007-04-11","KDSI"
210,210,205,210,467000,"2007-04-12","KDSI"
210,240,205,240,550000,"2007-04-13","KDSI"
240,240,240,240,2,"2007-04-16","KDSI"
220,230,210,220,99000,"2007-04-17","KDSI"
210,220,210,210,146500,"2007-04-18","KDSI"
215,215,210,215,100500,"2007-04-19","KDSI"
215,250,215,250,1328500,"2007-04-20","KDSI"
240,250,240,240,431500,"2007-04-23","KDSI"
250,250,250,250,5000,"2007-04-24","KDSI"
220,250,220,250,73000,"2007-04-25","KDSI"
250,270,250,270,32500,"2007-04-26","KDSI"
230,230,230,230,25000,"2007-04-27","KDSI"
220,220,220,220,10000,"2007-04-30","KDSI"
220,225,220,220,118500,"2007-05-01","KDSI"
210,210,205,210,355000,"2007-05-02","KDSI"
205,205,205,205,46500,"2007-05-03","KDSI"
205,220,200,200,35500,"2007-05-04","KDSI"
160,220,160,220,3000,"2007-05-07","KDSI"
215,215,215,215,1e+05,"2007-05-08","KDSI"
220,220,200,205,186500,"2007-05-09","KDSI"
215,240,215,230,935000,"2007-05-10","KDSI"
220,235,220,220,54000,"2007-05-11","KDSI"
220,225,220,220,120500,"2007-05-14","KDSI"
220,225,220,220,82500,"2007-05-15","KDSI"
220,220,220,220,50000,"2007-05-16","KDSI"
240,240,210,240,82500,"2007-05-21","KDSI"
210,230,210,225,71000,"2007-05-22","KDSI"
225,235,225,225,30000,"2007-05-23","KDSI"
230,240,230,230,142500,"2007-05-24","KDSI"
220,270,215,235,1453500,"2007-05-25","KDSI"
230,235,220,230,1341000,"2007-05-28","KDSI"
225,230,220,225,441000,"2007-05-29","KDSI"
220,235,220,220,794000,"2007-05-30","KDSI"
230,250,225,250,574000,"2007-05-31","KDSI"
230,250,230,250,183500,"2007-06-04","KDSI"
235,250,235,235,669000,"2007-06-05","KDSI"
240,240,230,240,3e+05,"2007-06-06","KDSI"
230,230,230,230,50000,"2007-06-07","KDSI"
220,220,220,220,125000,"2007-06-08","KDSI"
220,230,220,220,583500,"2007-06-11","KDSI"
220,225,220,220,110000,"2007-06-12","KDSI"
220,225,220,220,548500,"2007-06-13","KDSI"
225,250,220,250,2616000,"2007-06-14","KDSI"
255,255,235,235,1044000,"2007-06-15","KDSI"
230,230,230,230,27500,"2007-06-18","KDSI"
220,220,220,220,5500,"2007-06-19","KDSI"
225,225,220,225,22500,"2007-06-20","KDSI"
225,225,225,225,27500,"2007-06-21","KDSI"
225,240,225,225,66000,"2007-06-22","KDSI"
225,225,225,225,60000,"2007-06-25","KDSI"
225,225,225,225,36500,"2007-06-26","KDSI"
220,230,220,220,62500,"2007-06-27","KDSI"
200,230,200,230,21000,"2007-06-28","KDSI"
230,230,230,230,2,"2007-06-29","KDSI"
210,210,210,210,25000,"2007-07-02","KDSI"
220,230,215,220,167000,"2007-07-03","KDSI"
220,220,220,220,3,"2007-07-04","KDSI"
215,220,210,215,63500,"2007-07-05","KDSI"
230,235,220,230,709500,"2007-07-06","KDSI"
235,235,225,235,557500,"2007-07-09","KDSI"
230,250,230,230,1100000,"2007-07-10","KDSI"
235,245,235,235,655500,"2007-07-11","KDSI"
240,245,240,240,284000,"2007-07-12","KDSI"
240,240,235,240,150000,"2007-07-13","KDSI"
230,230,230,230,12500,"2007-07-16","KDSI"
230,230,230,230,3,"2007-07-17","KDSI"
220,220,220,220,2500,"2007-07-18","KDSI"
240,240,225,225,53000,"2007-07-19","KDSI"
225,225,220,225,255500,"2007-07-20","KDSI"
230,235,225,225,162000,"2007-07-23","KDSI"
230,235,230,235,261500,"2007-07-24","KDSI"
230,235,230,230,165000,"2007-07-25","KDSI"
235,250,230,250,890000,"2007-07-26","KDSI"
240,325,240,300,2855000,"2007-07-27","KDSI"
300,375,290,360,2817000,"2007-07-30","KDSI"
360,375,325,325,19405000,"2007-07-31","KDSI"
330,330,275,300,492500,"2007-08-01","KDSI"
260,310,260,310,97500,"2007-08-02","KDSI"
310,320,280,310,70000,"2007-08-03","KDSI"
275,295,275,280,180000,"2007-08-06","KDSI"
255,275,255,275,90000,"2007-08-07","KDSI"
275,290,270,275,105500,"2007-08-08","KDSI"
290,290,290,290,11000,"2007-08-09","KDSI"
290,290,290,290,2,"2007-08-10","KDSI"
290,290,290,290,0,"2007-08-13","KDSI"
250,255,250,250,350000,"2007-08-14","KDSI"
250,275,250,275,1065000,"2007-08-15","KDSI"
275,275,275,275,0,"2007-08-16","KDSI"
255,255,255,255,90500,"2007-08-20","KDSI"
245,245,235,245,78500,"2007-08-21","KDSI"
250,295,250,295,358000,"2007-08-22","KDSI"
285,310,235,245,10470500,"2007-08-23","KDSI"
255,255,240,255,171000,"2007-08-24","KDSI"
250,250,250,250,95000,"2007-08-27","KDSI"
250,250,240,250,160000,"2007-08-28","KDSI"
230,260,230,260,309500,"2007-08-29","KDSI"
250,260,245,250,97500,"2007-08-30","KDSI"
250,250,250,250,1e+06,"2007-08-31","KDSI"
250,250,250,250,6000,"2007-09-03","KDSI"
250,250,250,250,1,"2007-09-04","KDSI"
235,235,235,235,1000,"2007-09-05","KDSI"
290,305,270,290,2104500,"2007-09-06","KDSI"
295,295,295,295,2500,"2007-09-07","KDSI"
245,290,245,290,510000,"2007-09-10","KDSI"
305,315,305,305,11000,"2007-09-11","KDSI"
270,300,250,290,125500,"2007-09-12","KDSI"
285,295,265,285,267000,"2007-09-13","KDSI"
255,290,255,290,31500,"2007-09-14","KDSI"
290,290,290,290,2,"2007-09-17","KDSI"
275,285,260,275,197500,"2007-09-18","KDSI"
270,290,260,270,60000,"2007-09-19","KDSI"
260,260,260,260,175000,"2007-09-20","KDSI"
260,260,260,260,29500,"2007-09-21","KDSI"
265,270,265,270,330000,"2007-09-24","KDSI"
280,280,265,265,577000,"2007-09-25","KDSI"
275,280,270,270,241000,"2007-09-26","KDSI"
275,290,270,275,173500,"2007-09-27","KDSI"
280,300,275,300,567500,"2007-09-28","KDSI"
300,305,300,300,54000,"2007-10-01","KDSI"
300,300,300,300,0,"2007-10-02","KDSI"
275,350,275,350,2543000,"2007-10-03","KDSI"
345,360,305,325,9963000,"2007-10-04","KDSI"
310,315,310,310,1021500,"2007-10-05","KDSI"
285,290,285,285,50000,"2007-10-08","KDSI"
300,310,290,300,128500,"2007-10-09","KDSI"
290,290,285,290,87500,"2007-10-10","KDSI"
285,315,285,285,123000,"2007-10-11","KDSI"
285,290,285,285,287000,"2007-10-17","KDSI"
285,285,285,285,140000,"2007-10-18","KDSI"
285,285,285,285,100500,"2007-10-19","KDSI"
285,285,285,285,0,"2007-10-22","KDSI"
270,270,270,270,10000,"2007-10-23","KDSI"
275,275,275,275,2500,"2007-10-24","KDSI"
275,275,275,275,1,"2007-10-25","KDSI"
270,270,270,270,1e+05,"2007-10-26","KDSI"
270,280,270,270,213500,"2007-10-29","KDSI"
270,275,270,270,45000,"2007-10-30","KDSI"
295,315,285,315,99500,"2007-10-31","KDSI"
295,315,295,315,76000,"2007-11-01","KDSI"
270,320,270,320,76000,"2007-11-02","KDSI"
290,315,290,315,111000,"2007-11-05","KDSI"
310,320,290,310,263500,"2007-11-06","KDSI"
300,300,300,300,5000,"2007-11-07","KDSI"
300,300,290,300,154500,"2007-11-08","KDSI"
300,330,300,330,104000,"2007-11-09","KDSI"
300,350,300,350,488500,"2007-11-12","KDSI"
325,350,320,350,81000,"2007-11-13","KDSI"
315,330,315,315,82000,"2007-11-14","KDSI"
315,315,315,315,3,"2007-11-15","KDSI"
315,315,315,315,0,"2007-11-16","KDSI"
315,300,300,300,145000,"2007-11-19","KDSI"
300,300,300,300,25000,"2007-11-20","KDSI"
290,295,290,295,28500,"2007-11-21","KDSI"
295,350,295,350,8098000,"2007-11-22","KDSI"
360,365,275,275,17498500,"2007-11-23","KDSI"
275,280,265,275,236000,"2007-11-26","KDSI"
260,280,260,275,303000,"2007-11-27","KDSI"
275,280,270,275,147000,"2007-11-28","KDSI"
275,295,275,295,160000,"2007-11-29","KDSI"
275,275,275,275,17500,"2007-11-30","KDSI"
270,270,270,270,2000,"2007-12-03","KDSI"
270,275,270,270,39500,"2007-12-04","KDSI"
265,270,265,265,163500,"2007-12-05","KDSI"
265,265,265,265,1,"2007-12-06","KDSI"
265,265,265,265,3,"2007-12-07","KDSI"
265,265,265,265,0,"2007-12-10","KDSI"
250,285,250,285,30500,"2007-12-11","KDSI"
270,270,270,270,5000,"2007-12-12","KDSI"
270,275,270,270,50000,"2007-12-13","KDSI"
270,270,270,270,0,"2007-12-14","KDSI"
260,270,260,260,177500,"2007-12-17","KDSI"
260,260,260,260,0,"2007-12-18","KDSI"
260,260,260,260,75000,"2007-12-19","KDSI"
255,255,255,255,25000,"2007-12-26","KDSI"
255,275,250,270,125000,"2007-12-27","KDSI"
255,275,250,275,125500,"2007-12-28","KDSI"
275,275,275,275,0,"2007-12-31","KDSI"
285,285,285,285,500,"2008-01-02","KDSI"
285,285,285,285,2,"2008-01-03","KDSI"
285,285,285,285,2,"2008-01-04","KDSI"
255,255,250,255,10000,"2008-01-07","KDSI"
255,255,255,255,85000,"2008-01-08","KDSI"
255,255,255,255,1,"2008-01-09","KDSI"
240,240,240,240,500,"2008-01-14","KDSI"
240,240,240,240,1,"2008-01-15","KDSI"
240,240,240,240,0,"2008-01-16","KDSI"
200,215,200,215,16000,"2008-01-17","KDSI"
215,215,215,215,0,"2008-01-18","KDSI"
215,215,215,215,0,"2008-01-21","KDSI"
215,215,215,215,2,"2008-01-22","KDSI"
215,215,215,215,10000,"2008-01-23","KDSI"
215,215,215,215,0,"2008-01-24","KDSI"
215,215,215,215,0,"2008-01-25","KDSI"
215,215,215,215,1,"2008-01-28","KDSI"
200,225,200,215,309500,"2008-01-29","KDSI"
215,215,215,215,2,"2008-01-30","KDSI"
225,230,225,225,88500,"2008-01-31","KDSI"
225,225,225,225,2,"2008-02-01","KDSI"
225,225,225,225,0,"2008-02-04","KDSI"
225,225,225,225,0,"2008-02-05","KDSI"
225,225,225,225,0,"2008-02-06","KDSI"
225,225,225,225,0,"2008-02-11","KDSI"
225,225,225,225,0,"2008-02-12","KDSI"
225,225,225,225,0,"2008-02-13","KDSI"
225,225,225,225,0,"2008-02-14","KDSI"
225,225,225,225,0,"2008-02-15","KDSI"
225,225,225,225,0,"2008-02-18","KDSI"
250,250,250,250,1000,"2008-02-19","KDSI"
250,250,250,250,500,"2008-02-20","KDSI"
250,250,250,250,3,"2008-02-21","KDSI"
200,200,200,200,37500,"2008-02-22","KDSI"
200,215,200,215,316500,"2008-02-25","KDSI"
215,225,215,215,224500,"2008-02-26","KDSI"
215,215,215,215,3,"2008-02-27","KDSI"
210,225,210,225,1500,"2008-02-28","KDSI"
225,225,225,225,3,"2008-02-29","KDSI"
225,225,225,225,2,"2008-03-03","KDSI"
225,225,225,225,2,"2008-03-04","KDSI"
210,210,160,160,2500,"2008-03-05","KDSI"
170,170,170,170,5000,"2008-03-06","KDSI"
160,160,160,160,46500,"2008-03-10","KDSI"
160,160,160,160,1,"2008-03-11","KDSI"
160,160,160,160,0,"2008-03-12","KDSI"
160,160,160,160,0,"2008-03-13","KDSI"
160,160,160,160,0,"2008-03-14","KDSI"
160,160,160,160,0,"2008-03-17","KDSI"
115,115,115,115,500,"2008-03-18","KDSI"
91,91,91,91,500,"2008-03-19","KDSI"
91,91,91,91,3,"2008-03-24","KDSI"
91,91,91,91,0,"2008-03-25","KDSI"
76,95,76,95,5500,"2008-03-26","KDSI"
95,95,95,95,0,"2008-03-27","KDSI"
61,142,61,142,3500,"2008-03-28","KDSI"
142,142,142,142,0,"2008-03-31","KDSI"
142,170,145,160,70500,"2008-04-01","KDSI"
150,150,150,150,13500,"2008-04-02","KDSI"
111,111,111,111,500,"2008-04-03","KDSI"
111,111,111,111,0,"2008-04-04","KDSI"
111,111,111,111,0,"2008-04-07","KDSI"
149,149,149,149,15000,"2008-04-08","KDSI"
168,170,168,168,180500,"2008-04-09","KDSI"
160,160,160,160,10000,"2008-04-10","KDSI"
160,160,160,160,2,"2008-04-11","KDSI"
159,163,159,159,253000,"2008-04-14","KDSI"
159,159,159,159,2,"2008-04-15","KDSI"
200,200,200,200,500,"2008-04-16","KDSI"
200,200,200,200,0,"2008-04-17","KDSI"
200,200,200,200,2,"2008-04-18","KDSI"
200,200,200,200,2,"2008-04-21","KDSI"
200,200,200,200,0,"2008-04-22","KDSI"
220,220,220,220,5000,"2008-04-23","KDSI"
200,200,200,200,8500,"2008-04-24","KDSI"
150,165,150,165,6000,"2008-04-25","KDSI"
165,165,165,165,2,"2008-04-28","KDSI"
165,165,165,165,0,"2008-04-29","KDSI"
175,175,170,170,30000,"2008-04-30","KDSI"
200,200,200,200,0,"2008-05-05","KDSI"
200,200,200,200,0,"2008-05-06","KDSI"
200,200,200,200,0,"2008-05-07","KDSI"
150,200,150,200,14000,"2008-05-08","KDSI"
200,200,200,200,0,"2008-05-09","KDSI"
195,195,195,195,1000,"2008-05-12","KDSI"
195,195,195,195,0,"2008-05-13","KDSI"
200,200,200,200,5000,"2008-05-14","KDSI"
200,200,180,200,41500,"2008-05-15","KDSI"
205,205,205,205,15000,"2008-05-16","KDSI"
200,200,200,200,10000,"2008-05-21","KDSI"
215,215,200,200,261500,"2008-05-22","KDSI"
215,240,215,215,90000,"2008-05-23","KDSI"
215,215,215,215,0,"2008-05-26","KDSI"
215,215,215,215,0,"2008-05-27","KDSI"
200,200,200,200,5000,"2008-05-28","KDSI"
205,205,205,205,4500,"2008-05-29","KDSI"
205,205,205,205,0,"2008-05-30","KDSI"
205,205,205,205,0,"2008-06-02","KDSI"
205,205,200,205,75000,"2008-06-03","KDSI"
205,205,205,205,25000,"2008-06-04","KDSI"
215,215,215,215,1000,"2008-06-05","KDSI"
215,215,215,215,25000,"2008-06-06","KDSI"
215,215,215,215,2,"2008-06-09","KDSI"
205,220,205,220,50500,"2008-06-10","KDSI"
220,220,220,220,1,"2008-06-11","KDSI"
220,220,220,220,1,"2008-06-12","KDSI"
215,225,215,225,870000,"2008-06-13","KDSI"
235,270,235,235,180500,"2008-06-16","KDSI"
270,270,240,240,809000,"2008-06-17","KDSI"
240,245,230,240,686000,"2008-06-18","KDSI"
240,240,230,240,20500,"2008-06-19","KDSI"
240,240,235,240,110000,"2008-06-20","KDSI"
240,240,240,240,2,"2008-06-23","KDSI"
240,240,240,240,6500,"2008-06-24","KDSI"
225,225,220,225,87500,"2008-06-25","KDSI"
230,230,225,230,72500,"2008-06-26","KDSI"
225,225,220,225,153500,"2008-06-27","KDSI"
225,225,225,225,0,"2008-06-30","KDSI"
225,225,225,225,500,"2008-07-01","KDSI"
235,260,235,260,27000,"2008-07-02","KDSI"
260,260,225,260,1056000,"2008-07-03","KDSI"
265,305,265,305,1180500,"2008-07-04","KDSI"
305,350,295,335,5166000,"2008-07-07","KDSI"
330,400,310,360,71586000,"2008-07-08","KDSI"
350,375,340,350,31023500,"2008-07-09","KDSI"
340,345,335,340,1551500,"2008-07-10","KDSI"
335,340,335,335,707500,"2008-07-11","KDSI"
335,335,330,335,256500,"2008-07-14","KDSI"
335,340,335,335,560000,"2008-07-15","KDSI"
320,335,320,320,372500,"2008-07-16","KDSI"
310,315,280,310,268500,"2008-07-17","KDSI"
305,305,280,305,835000,"2008-07-18","KDSI"
310,340,305,340,10502500,"2008-07-21","KDSI"
330,350,325,330,38342500,"2008-07-22","KDSI"
335,360,295,300,47498000,"2008-07-23","KDSI"
305,310,290,305,24014000,"2008-07-24","KDSI"
305,315,290,305,24853000,"2008-07-25","KDSI"
310,310,290,290,797500,"2008-07-28","KDSI"
295,295,270,280,2468500,"2008-07-29","KDSI"
270,280,270,270,148500,"2008-07-31","KDSI"
250,265,245,250,542500,"2008-08-01","KDSI"
240,260,235,240,3e+05,"2008-08-04","KDSI"
225,235,210,225,358000,"2008-08-05","KDSI"
225,245,220,225,558000,"2008-08-06","KDSI"
225,230,215,225,85500,"2008-08-07","KDSI"
215,225,215,215,625500,"2008-08-08","KDSI"
200,205,195,200,384500,"2008-08-11","KDSI"
195,195,175,175,352500,"2008-08-12","KDSI"
175,200,175,200,36500,"2008-08-13","KDSI"
185,200,180,185,3500,"2008-08-14","KDSI"
175,184,175,175,171500,"2008-08-15","KDSI"
195,195,151,151,1507500,"2008-08-19","KDSI"
157,157,157,157,5000,"2008-08-20","KDSI"
157,157,157,157,2,"2008-08-21","KDSI"
175,175,160,160,197500,"2008-08-22","KDSI"
160,160,160,160,3,"2008-08-25","KDSI"
167,175,160,167,209500,"2008-08-26","KDSI"
170,170,168,170,40500,"2008-08-27","KDSI"
171,200,171,200,371500,"2008-08-28","KDSI"
200,210,195,200,783500,"2008-08-29","KDSI"
200,200,200,200,190500,"2008-09-01","KDSI"
200,210,200,200,30000,"2008-09-02","KDSI"
190,190,190,190,70000,"2008-09-03","KDSI"
185,185,185,185,18500,"2008-09-04","KDSI"
180,185,180,180,1000,"2008-09-05","KDSI"
165,171,165,165,105000,"2008-09-08","KDSI"
160,165,160,160,192500,"2008-09-09","KDSI"
145,150,145,145,90000,"2008-09-10","KDSI"
150,160,150,160,68500,"2008-09-11","KDSI"
150,155,145,150,336500,"2008-09-12","KDSI"
125,130,125,125,1e+05,"2008-09-15","KDSI"
125,125,125,125,28000,"2008-09-16","KDSI"
117,140,117,140,28500,"2008-09-17","KDSI"
140,140,140,140,2,"2008-09-18","KDSI"
138,140,138,138,66500,"2008-09-19","KDSI"
131,133,130,131,445500,"2008-09-22","KDSI"
135,135,130,135,53000,"2008-09-23","KDSI"
133,133,133,133,10000,"2008-09-24","KDSI"
135,135,135,135,500,"2008-09-25","KDSI"
131,132,130,131,53000,"2008-09-26","KDSI"
127,127,110,110,515500,"2008-10-06","KDSI"
110,121,110,120,302500,"2008-10-07","KDSI"
120,120,120,120,2,"2008-10-08","KDSI"
120,120,120,120,0,"2008-10-09","KDSI"
120,120,120,120,0,"2008-10-10","KDSI"
120,120,120,120,0,"2008-10-13","KDSI"
120,120,108,110,180000,"2008-10-14","KDSI"
99,101,99,99,541000,"2008-10-15","KDSI"
98,104,98,104,622500,"2008-10-16","KDSI"
104,104,94,98,137000,"2008-10-17","KDSI"
90,100,89,90,151500,"2008-10-20","KDSI"
99,99,83,83,71000,"2008-10-21","KDSI"
83,89,83,89,35000,"2008-10-22","KDSI"
89,89,89,89,3,"2008-10-23","KDSI"
88,89,88,89,12000,"2008-10-24","KDSI"
89,89,89,89,0,"2008-10-27","KDSI"
81,82,81,81,63000,"2008-10-28","KDSI"
81,81,73,74,272500,"2008-10-29","KDSI"
81,81,75,81,63500,"2008-10-30","KDSI"
81,81,81,81,5000,"2008-10-31","KDSI"
81,81,81,81,5000,"2008-11-03","KDSI"
80,80,80,80,1000,"2008-11-04","KDSI"
80,80,80,80,2,"2008-11-05","KDSI"
80,80,80,80,12500,"2008-11-06","KDSI"
78,78,78,78,19500,"2008-11-07","KDSI"
78,78,78,78,0,"2008-11-10","KDSI"
72,72,72,72,15000,"2008-11-11","KDSI"
71,71,71,71,26500,"2008-11-12","KDSI"
65,69,65,69,104000,"2008-11-13","KDSI"
69,69,69,69,1,"2008-11-14","KDSI"
64,68,63,68,59000,"2008-11-17","KDSI"
65,65,65,65,436000,"2008-11-18","KDSI"
73,75,66,66,50000,"2008-11-19","KDSI"
62,62,60,62,150000,"2008-11-20","KDSI"
62,63,62,62,79000,"2008-11-21","KDSI"
65,65,65,65,29000,"2008-11-24","KDSI"
65,65,65,65,2,"2008-11-25","KDSI"
65,65,65,65,2,"2008-11-26","KDSI"
65,65,65,65,101000,"2008-11-27","KDSI"
65,65,65,65,0,"2008-11-28","KDSI"
60,65,60,65,32500,"2008-12-01","KDSI"
65,65,65,65,1,"2008-12-02","KDSI"
65,65,64,65,112000,"2008-12-03","KDSI"
60,60,60,60,90000,"2008-12-04","KDSI"
60,60,60,60,41500,"2008-12-05","KDSI"
67,71,60,60,131000,"2008-12-09","KDSI"
60,60,60,60,2,"2008-12-10","KDSI"
64,64,63,64,15000,"2008-12-11","KDSI"
64,64,64,64,2,"2008-12-12","KDSI"
65,65,64,65,20000,"2008-12-15","KDSI"
65,78,65,78,875500,"2008-12-16","KDSI"
89,93,78,89,454000,"2008-12-17","KDSI"
86,90,83,86,155000,"2008-12-18","KDSI"
86,90,86,86,49500,"2008-12-19","KDSI"
82,83,82,82,25000,"2008-12-22","KDSI"
82,82,82,82,0,"2008-12-23","KDSI"
75,75,75,75,56500,"2008-12-24","KDSI"
86,98,86,98,116500,"2008-12-30","KDSI"
98,98,98,98,0,"2008-12-31","KDSI"
98,98,98,98,0,"2009-01-05","KDSI"
90,98,90,98,76000,"2009-01-06","KDSI"
90,95,90,90,160000,"2009-01-07","KDSI"
81,81,81,81,500,"2009-01-08","KDSI"
81,81,81,81,0,"2009-01-09","KDSI"
81,81,81,81,1,"2009-01-12","KDSI"
81,81,81,81,0,"2009-01-13","KDSI"
81,81,81,81,0,"2009-01-14","KDSI"
81,81,81,81,0,"2009-01-15","KDSI"
81,81,81,81,0,"2009-01-16","KDSI"
70,75,70,75,70000,"2009-01-19","KDSI"
75,75,75,75,2,"2009-01-20","KDSI"
75,75,75,75,0,"2009-01-21","KDSI"
75,75,75,75,0,"2009-01-22","KDSI"
75,75,75,75,0,"2009-01-23","KDSI"
75,75,75,75,2,"2009-01-27","KDSI"
75,75,75,75,2,"2009-01-28","KDSI"
75,75,75,75,0,"2009-01-29","KDSI"
100,100,100,100,500,"2009-01-30","KDSI"
100,100,100,100,2,"2009-02-02","KDSI"
100,100,100,100,500,"2009-02-03","KDSI"
100,100,100,100,2,"2009-02-04","KDSI"
100,100,100,100,2,"2009-02-05","KDSI"
110,110,110,110,500,"2009-02-06","KDSI"
110,110,110,110,0,"2009-02-09","KDSI"
110,110,110,110,0,"2009-02-10","KDSI"
110,110,110,110,0,"2009-02-11","KDSI"
110,110,110,110,0,"2009-02-12","KDSI"
110,110,110,110,0,"2009-02-13","KDSI"
110,110,110,110,0,"2009-02-16","KDSI"
110,110,110,110,2,"2009-02-17","KDSI"
110,110,110,110,0,"2009-02-18","KDSI"
110,110,110,110,0,"2009-02-19","KDSI"
110,110,110,110,0,"2009-02-20","KDSI"
110,110,110,110,0,"2009-02-23","KDSI"
110,110,110,110,0,"2009-02-24","KDSI"
77,80,76,77,354500,"2009-02-25","KDSI"
78,78,77,78,112000,"2009-02-26","KDSI"
78,78,78,78,1,"2009-02-27","KDSI"
78,78,78,78,1,"2009-03-02","KDSI"
78,78,76,78,11000,"2009-03-03","KDSI"
78,78,78,78,2,"2009-03-04","KDSI"
78,78,78,78,1,"2009-03-05","KDSI"
78,78,78,78,1,"2009-03-06","KDSI"
78,78,78,78,1,"2009-03-10","KDSI"
78,78,78,78,1,"2009-03-11","KDSI"
75,75,75,75,2e+05,"2009-03-12","KDSI"
75,75,75,75,1,"2009-03-13","KDSI"
75,76,75,75,10500,"2009-03-16","KDSI"
75,75,75,75,1,"2009-03-17","KDSI"
84,89,84,89,33500,"2009-03-18","KDSI"
85,99,85,95,365500,"2009-03-19","KDSI"
96,120,95,118,385500,"2009-03-20","KDSI"
112,112,110,112,63000,"2009-03-23","KDSI"
116,117,112,116,197500,"2009-03-24","KDSI"
115,115,115,115,1e+05,"2009-03-25","KDSI"
115,130,115,130,1347500,"2009-03-27","KDSI"
130,130,126,130,284500,"2009-03-30","KDSI"
135,135,132,135,50000,"2009-03-31","KDSI"
135,135,135,135,5000,"2009-04-01","KDSI"
131,139,131,138,38500,"2009-04-02","KDSI"
134,150,134,146,488000,"2009-04-03","KDSI"
154,165,120,121,16018000,"2009-04-06","KDSI"
121,124,120,121,432500,"2009-04-07","KDSI"
118,118,112,118,86500,"2009-04-08","KDSI"
118,118,118,118,0,"2009-04-09","KDSI"
110,116,110,116,47000,"2009-04-13","KDSI"
116,128,116,128,23500,"2009-04-14","KDSI"
120,126,118,120,25500,"2009-04-15","KDSI"
119,122,115,119,67000,"2009-04-16","KDSI"
114,114,114,114,1000,"2009-04-17","KDSI"
112,124,110,112,68500,"2009-04-20","KDSI"
107,107,105,107,6307500,"2009-04-22","KDSI"
110,126,107,110,8000,"2009-04-23","KDSI"
106,114,106,113,107000,"2009-04-24","KDSI"
120,128,120,128,601000,"2009-04-27","KDSI"
125,130,125,125,148000,"2009-04-28","KDSI"
125,125,125,125,2,"2009-04-29","KDSI"
125,125,125,125,50000,"2009-04-30","KDSI"
126,126,125,126,200500,"2009-05-01","KDSI"
117,129,116,128,196000,"2009-05-04","KDSI"
127,128,110,127,173500,"2009-05-05","KDSI"
127,127,127,127,2,"2009-05-06","KDSI"
117,117,117,117,128500,"2009-05-07","KDSI"
120,125,120,120,296000,"2009-05-08","KDSI"
123,123,120,123,34500,"2009-05-11","KDSI"
120,121,120,120,4379000,"2009-05-12","KDSI"
130,130,125,130,161500,"2009-05-13","KDSI"
121,128,121,128,85500,"2009-05-14","KDSI"
134,134,120,120,70500,"2009-05-15","KDSI"
116,120,111,116,23500,"2009-05-18","KDSI"
117,123,115,117,13500,"2009-05-19","KDSI"
118,118,116,118,5500,"2009-05-20","KDSI"
118,118,118,118,0,"2009-05-21","KDSI"
110,125,110,125,2500,"2009-05-22","KDSI"
118,126,115,118,60500,"2009-05-25","KDSI"
122,125,122,122,4280000,"2009-05-26","KDSI"
125,129,124,125,201500,"2009-05-27","KDSI"
125,125,125,125,3,"2009-05-28","KDSI"
118,118,118,118,10000,"2009-05-29","KDSI"
120,120,119,120,6000,"2009-06-01","KDSI"
121,121,121,121,14500,"2009-06-02","KDSI"
135,139,129,135,88500,"2009-06-03","KDSI"
135,137,135,135,162000,"2009-06-04","KDSI"
140,140,134,140,92500,"2009-06-05","KDSI"
155,155,155,155,35000,"2009-06-08","KDSI"
135,143,135,135,62500,"2009-06-09","KDSI"
130,145,130,139,139500,"2009-06-10","KDSI"
142,143,141,142,135500,"2009-06-11","KDSI"
150,155,139,142,174000,"2009-06-12","KDSI"
145,159,145,159,262000,"2009-06-15","KDSI"
145,145,145,145,1500,"2009-06-16","KDSI"
150,150,150,150,112500,"2009-06-17","KDSI"
144,145,144,144,77000,"2009-06-18","KDSI"
144,144,144,144,3,"2009-06-19","KDSI"
144,144,144,144,1,"2009-06-22","KDSI"
135,155,135,155,106500,"2009-06-23","KDSI"
140,140,140,140,40000,"2009-06-24","KDSI"
140,145,140,140,26000,"2009-06-25","KDSI"
136,136,136,136,5000,"2009-06-26","KDSI"
135,136,135,135,113000,"2009-06-29","KDSI"
135,135,135,135,1,"2009-06-30","KDSI"
140,140,140,140,25000,"2009-07-01","KDSI"
140,140,140,140,0,"2009-07-02","KDSI"
135,138,135,135,301000,"2009-07-03","KDSI"
137,154,137,150,465500,"2009-07-06","KDSI"
142,142,140,142,55000,"2009-07-07","KDSI"
142,142,142,142,0,"2009-07-08","KDSI"
151,151,142,142,106000,"2009-07-09","KDSI"
140,140,140,140,50000,"2009-07-10","KDSI"
137,137,137,137,17500,"2009-07-13","KDSI"
130,130,130,130,5000,"2009-07-14","KDSI"
132,132,132,132,5000,"2009-07-15","KDSI"
144,144,144,144,1000,"2009-07-16","KDSI"
144,144,144,144,2,"2009-07-17","KDSI"
144,144,144,144,0,"2009-07-20","KDSI"
136,136,136,136,10000,"2009-07-21","KDSI"
136,136,136,136,0,"2009-07-22","KDSI"
136,136,136,136,3,"2009-07-23","KDSI"
137,137,137,137,13500,"2009-07-24","KDSI"
139,139,139,139,17500,"2009-07-27","KDSI"
140,140,140,140,10000,"2009-07-28","KDSI"
140,140,140,140,3,"2009-07-29","KDSI"
145,145,140,145,234000,"2009-07-30","KDSI"
154,160,150,154,535000,"2009-07-31","KDSI"
154,169,154,167,1328500,"2009-08-03","KDSI"
166,173,164,166,525500,"2009-08-04","KDSI"
164,165,164,164,95000,"2009-08-05","KDSI"
169,169,163,169,127500,"2009-08-06","KDSI"
169,169,169,169,3,"2009-08-07","KDSI"
171,179,165,171,233500,"2009-08-10","KDSI"
169,169,169,169,125000,"2009-08-11","KDSI"
166,174,165,174,88500,"2009-08-12","KDSI"
174,174,174,174,3,"2009-08-13","KDSI"
167,167,167,167,2500,"2009-08-14","KDSI"
171,171,165,171,50000,"2009-08-18","KDSI"
169,170,163,169,245000,"2009-08-19","KDSI"
170,200,170,193,415000,"2009-08-20","KDSI"
200,200,180,188,387000,"2009-08-21","KDSI"
188,188,188,188,2,"2009-08-24","KDSI"
188,188,188,188,2,"2009-08-25","KDSI"
190,190,188,190,221000,"2009-08-26","KDSI"
190,190,190,190,2,"2009-08-27","KDSI"
193,195,175,193,172000,"2009-08-28","KDSI"
193,193,193,193,2,"2009-08-31","KDSI"
192,192,192,192,500,"2009-09-01","KDSI"
180,180,169,170,444500,"2009-09-02","KDSI"
166,166,166,166,25000,"2009-09-03","KDSI"
168,168,168,168,25000,"2009-09-04","KDSI"
175,175,175,175,25000,"2009-09-07","KDSI"
175,180,174,175,35000,"2009-09-08","KDSI"
170,170,170,170,25000,"2009-09-09","KDSI"
179,180,179,179,20000,"2009-09-10","KDSI"
172,178,172,172,11000,"2009-09-11","KDSI"
179,179,169,179,2000,"2009-09-14","KDSI"
179,179,179,179,2,"2009-09-15","KDSI"
170,171,170,170,53500,"2009-09-16","KDSI"
171,171,171,171,51000,"2009-09-17","KDSI"
165,165,165,165,1e+05,"2009-09-24","KDSI"
165,165,165,165,25000,"2009-09-25","KDSI"
166,166,166,166,40000,"2009-09-28","KDSI"
166,166,166,166,2,"2009-09-29","KDSI"
167,174,167,167,1000,"2009-09-30","KDSI"
172,172,172,172,6500,"2009-10-01","KDSI"
172,172,172,172,3,"2009-10-02","KDSI"
174,174,174,174,500,"2009-10-05","KDSI"
174,174,174,174,2,"2009-10-06","KDSI"
166,179,166,179,2000,"2009-10-07","KDSI"
168,168,168,168,25000,"2009-10-08","KDSI"
167,167,166,167,25500,"2009-10-09","KDSI"
166,173,166,166,89500,"2009-10-12","KDSI"
173,173,167,173,2000,"2009-10-13","KDSI"
174,175,170,174,37500,"2009-10-14","KDSI"
177,178,170,177,34500,"2009-10-15","KDSI"
177,177,177,177,3,"2009-10-16","KDSI"
177,177,177,177,3,"2009-10-19","KDSI"
183,183,176,183,51000,"2009-10-20","KDSI"
183,183,183,183,2,"2009-10-21","KDSI"
170,175,170,170,58500,"2009-10-22","KDSI"
170,170,170,170,1,"2009-10-23","KDSI"
170,170,170,170,3,"2009-10-26","KDSI"
170,170,170,170,3,"2009-10-27","KDSI"
166,166,165,166,88500,"2009-10-28","KDSI"
160,160,160,160,150000,"2009-10-29","KDSI"
160,160,160,160,50000,"2009-10-30","KDSI"
158,160,158,158,25000,"2009-11-02","KDSI"
147,147,147,147,7500,"2009-11-03","KDSI"
146,155,146,155,20000,"2009-11-04","KDSI"
155,155,155,155,7500,"2009-11-05","KDSI"
155,155,155,155,1,"2009-11-06","KDSI"
155,155,155,155,25000,"2009-11-09","KDSI"
155,155,155,155,1,"2009-11-10","KDSI"
155,155,155,155,2,"2009-11-11","KDSI"
155,155,155,155,2000,"2009-11-12","KDSI"
155,155,155,155,1,"2009-11-13","KDSI"
155,155,155,155,1,"2009-11-16","KDSI"
156,165,151,156,26000,"2009-11-17","KDSI"
156,164,156,164,2000,"2009-11-18","KDSI"
164,164,156,164,51000,"2009-11-19","KDSI"
165,165,165,165,25000,"2009-11-20","KDSI"
156,156,156,156,25000,"2009-11-23","KDSI"
156,164,156,164,2000,"2009-11-24","KDSI"
164,164,164,164,2,"2009-11-25","KDSI"
164,164,164,164,2,"2009-11-26","KDSI"
155,155,155,155,1e+05,"2009-11-30","KDSI"
155,155,155,155,2,"2009-12-01","KDSI"
155,155,155,155,0,"2009-12-02","KDSI"
155,163,155,163,1000,"2009-12-03","KDSI"
163,163,163,163,0,"2009-12-04","KDSI"
163,163,155,163,0,"2009-12-07","KDSI"
160,160,160,160,8e+05,"2009-12-08","KDSI"
164,164,160,164,1000,"2009-12-09","KDSI"
160,170,160,170,30000,"2009-12-10","KDSI"
170,170,170,170,2,"2009-12-11","KDSI"
170,170,165,170,127500,"2009-12-14","KDSI"
174,175,169,174,260000,"2009-12-15","KDSI"
174,174,174,174,2,"2009-12-16","KDSI"
179,179,174,179,1000,"2009-12-17","KDSI"
179,179,179,179,0,"2009-12-21","KDSI"
179,179,179,179,2,"2009-12-22","KDSI"
179,179,179,179,2,"2009-12-23","KDSI"
169,174,165,165,26000,"2009-12-28","KDSI"
160,160,160,160,1e+05,"2009-12-29","KDSI"
155,160,155,155,75000,"2009-12-30","KDSI"
170,170,165,170,103500,"2010-01-04","KDSI"
170,170,170,170,2,"2010-01-05","KDSI"
170,170,170,170,2,"2010-01-06","KDSI"
170,170,170,170,2,"2010-01-07","KDSI"
170,170,170,170,2,"2010-01-08","KDSI"
170,170,170,170,2,"2010-01-11","KDSI"
170,170,170,170,1,"2010-01-12","KDSI"
170,170,170,170,0,"2010-01-13","KDSI"
160,160,160,160,35000,"2010-01-14","KDSI"
160,160,160,160,1,"2010-01-15","KDSI"
160,160,160,160,0,"2010-01-18","KDSI"
165,167,164,165,270500,"2010-01-19","KDSI"
165,165,165,165,1,"2010-01-20","KDSI"
165,165,165,165,18000,"2010-01-21","KDSI"
165,165,165,165,3,"2010-01-22","KDSI"
165,165,165,165,0,"2010-01-25","KDSI"
175,175,170,175,271000,"2010-01-26","KDSI"
175,175,175,175,2,"2010-01-27","KDSI"
175,175,175,175,2,"2010-01-28","KDSI"
157,165,157,157,12500,"2010-01-29","KDSI"
157,157,157,157,10000,"2010-02-01","KDSI"
158,158,158,158,5000,"2010-02-02","KDSI"
157,159,157,157,57500,"2010-02-03","KDSI"
157,157,157,157,3,"2010-02-04","KDSI"
157,157,157,157,57500,"2010-02-05","KDSI"
157,157,157,157,57500,"2010-02-08","KDSI"
150,150,150,150,50000,"2010-02-09","KDSI"
150,150,150,150,50000,"2010-02-10","KDSI"
145,145,145,145,1500,"2010-02-11","KDSI"
147,147,147,147,2500,"2010-02-12","KDSI"
147,147,147,147,2500,"2010-02-15","KDSI"
153,153,153,153,5000,"2010-02-16","KDSI"
153,153,153,153,5000,"2010-02-17","KDSI"
153,153,153,153,5000,"2010-02-18","KDSI"
153,153,153,153,5000,"2010-02-19","KDSI"
110,111,110,110,250000,"2010-02-22","KDSI"
110,110,110,110,250000,"2010-02-23","KDSI"
121,121,120,121,1500,"2010-02-24","KDSI"
151,151,130,151,2000,"2010-02-25","KDSI"
151,151,151,151,2000,"2010-03-01","KDSI"
130,131,130,130,47500,"2010-03-02","KDSI"
142,142,136,142,9500,"2010-03-03","KDSI"
142,142,142,142,9500,"2010-03-04","KDSI"
142,142,142,142,9500,"2010-03-05","KDSI"
150,151,150,150,341500,"2010-03-08","KDSI"
150,150,150,150,341500,"2010-03-09","KDSI"
157,157,150,157,16000,"2010-03-10","KDSI"
155,164,152,155,1012000,"2010-03-11","KDSI"
158,158,155,158,1159000,"2010-03-12","KDSI"
155,160,155,155,768500,"2010-03-15","KDSI"
157,165,157,157,302500,"2010-03-17","KDSI"
160,164,160,160,457000,"2010-03-18","KDSI"
160,165,160,160,723000,"2010-03-19","KDSI"
161,161,161,161,25000,"2010-03-22","KDSI"
160,164,160,160,1227500,"2010-03-23","KDSI"
160,160,160,160,1227500,"2010-03-24","KDSI"
160,160,160,160,1050000,"2010-03-25","KDSI"
157,164,157,157,1225000,"2010-03-26","KDSI"
160,160,160,160,1101000,"2010-03-29","KDSI"
160,160,160,160,1300000,"2010-03-30","KDSI"
215,215,164,215,60028500,"2010-03-31","KDSI"
189,245,186,189,114190500,"2010-04-01","KDSI"
178,189,172,178,2374500,"2010-04-05","KDSI"
182,188,177,182,1297500,"2010-04-06","KDSI"
182,185,182,182,682000,"2010-04-07","KDSI"
183,183,182,183,241500,"2010-04-08","KDSI"
188,188,183,188,182500,"2010-04-09","KDSI"
186,188,184,186,125000,"2010-04-12","KDSI"
193,196,183,193,1329500,"2010-04-13","KDSI"
194,196,192,194,178500,"2010-04-14","KDSI"
200,205,195,200,2839500,"2010-04-15","KDSI"
200,205,200,200,688500,"2010-04-16","KDSI"
200,210,200,200,574500,"2010-04-19","KDSI"
200,200,200,200,45000,"2010-04-20","KDSI"
205,205,200,205,102500,"2010-04-21","KDSI"
205,205,200,205,351000,"2010-04-22","KDSI"
200,205,200,200,320500,"2010-04-23","KDSI"
205,205,200,205,866500,"2010-04-26","KDSI"
200,205,200,200,71500,"2010-04-27","KDSI"
205,205,200,205,142000,"2010-04-28","KDSI"
200,205,200,200,172500,"2010-04-29","KDSI"
200,200,200,200,50000,"2010-04-30","KDSI"
200,205,200,200,86000,"2010-05-03","KDSI"
200,200,200,200,656500,"2010-05-04","KDSI"
205,210,200,205,3234000,"2010-05-05","KDSI"
210,210,205,210,711000,"2010-05-06","KDSI"
205,205,200,205,220500,"2010-05-07","KDSI"
205,205,205,205,75000,"2010-05-10","KDSI"
205,205,205,205,10000,"2010-05-11","KDSI"
200,200,191,200,50500,"2010-05-12","KDSI"
191,191,191,191,500,"2010-05-14","KDSI"
190,195,190,190,10500,"2010-05-17","KDSI"
200,200,199,200,50000,"2010-05-18","KDSI"
195,200,195,195,14000,"2010-05-19","KDSI"
200,200,197,200,15500,"2010-05-20","KDSI"
200,200,200,200,2500,"2010-05-21","KDSI"
185,200,185,185,123500,"2010-05-24","KDSI"
175,199,170,175,11656500,"2010-05-25","KDSI"
175,175,175,175,16500,"2010-05-26","KDSI"
180,180,175,180,74500,"2010-05-27","KDSI"
180,180,171,180,10000,"2010-05-31","KDSI"
180,180,170,180,128500,"2010-06-01","KDSI"
184,184,184,184,500,"2010-06-02","KDSI"
210,245,184,210,1415500,"2010-06-03","KDSI"
210,210,200,210,159000,"2010-06-04","KDSI"
190,200,190,190,88000,"2010-06-07","KDSI"
190,190,190,190,9000,"2010-06-08","KDSI"
200,200,190,200,54000,"2010-06-09","KDSI"
190,190,190,190,500,"2010-06-10","KDSI"
190,190,190,190,500,"2010-06-11","KDSI"
190,190,190,190,500,"2010-06-14","KDSI"
200,200,200,200,5000,"2010-06-15","KDSI"
190,190,190,190,5000,"2010-06-16","KDSI"
190,190,190,190,5000,"2010-06-17","KDSI"
190,190,190,190,5000,"2010-06-18","KDSI"
190,190,190,190,5000,"2010-06-21","KDSI"
185,185,185,185,6000,"2010-06-22","KDSI"
190,190,190,190,1000,"2010-06-23","KDSI"
190,190,190,190,1000,"2010-06-24","KDSI"
185,185,185,185,3500,"2010-06-25","KDSI"
185,185,185,185,15000,"2010-06-28","KDSI"
185,190,185,185,98500,"2010-06-29","KDSI"
180,180,180,180,3500,"2010-06-30","KDSI"
180,180,180,180,3500,"2010-07-01","KDSI"
180,180,180,180,3500,"2010-07-02","KDSI"
180,180,180,180,3500,"2010-07-05","KDSI"
186,186,186,186,4000,"2010-07-06","KDSI"
170,185,170,170,19500,"2010-07-07","KDSI"
170,170,170,170,19500,"2010-07-08","KDSI"
170,170,170,170,19500,"2010-07-09","KDSI"
170,170,170,170,1,"2010-07-12","KDSI"
170,170,164,170,53000,"2010-07-13","KDSI"
170,170,160,170,23000,"2010-07-14","KDSI"
170,170,170,170,4000,"2010-07-15","KDSI"
170,170,170,170,4000,"2010-07-16","KDSI"
170,170,170,170,4000,"2010-07-19","KDSI"
170,170,170,170,4000,"2010-07-20","KDSI"
170,170,170,170,4000,"2010-07-21","KDSI"
170,170,170,170,4000,"2010-07-22","KDSI"
170,170,170,170,4000,"2010-07-23","KDSI"
170,170,170,170,4000,"2010-07-26","KDSI"
170,170,170,170,4000,"2010-07-27","KDSI"
175,175,175,175,25000,"2010-07-28","KDSI"
175,175,175,175,30000,"2010-07-29","KDSI"
175,175,175,175,30000,"2010-07-30","KDSI"
175,195,175,175,199000,"2010-08-02","KDSI"
175,175,175,175,50000,"2010-08-03","KDSI"
175,175,175,175,50000,"2010-08-04","KDSI"
175,175,175,175,50000,"2010-08-05","KDSI"
175,175,175,175,50000,"2010-08-06","KDSI"
175,175,175,175,50000,"2010-08-09","KDSI"
175,175,175,175,50000,"2010-08-10","KDSI"
175,175,175,175,50000,"2010-08-11","KDSI"
175,175,175,175,50000,"2010-08-12","KDSI"
175,175,175,175,50000,"2010-08-13","KDSI"
175,175,175,175,50000,"2010-08-16","KDSI"
165,165,165,165,250000,"2010-08-18","KDSI"
167,167,165,167,103500,"2010-08-19","KDSI"
167,167,167,167,103500,"2010-08-20","KDSI"
167,167,167,167,103500,"2010-08-23","KDSI"
167,167,167,167,103500,"2010-08-24","KDSI"
167,167,167,167,103500,"2010-08-25","KDSI"
167,167,167,167,103500,"2010-08-26","KDSI"
167,167,167,167,103500,"2010-08-27","KDSI"
175,175,175,175,50000,"2010-08-30","KDSI"
175,175,175,175,50000,"2010-08-31","KDSI"
175,175,175,175,50000,"2010-09-01","KDSI"
175,175,175,175,50000,"2010-09-02","KDSI"
175,175,175,175,50000,"2010-09-03","KDSI"
175,175,175,175,50000,"2010-09-06","KDSI"
175,175,175,175,50000,"2010-09-07","KDSI"
175,175,175,175,0,"2010-09-15","KDSI"
180,180,180,180,50000,"2010-09-16","KDSI"
180,180,180,180,50000,"2010-09-17","KDSI"
180,180,180,180,50000,"2010-09-20","KDSI"
171,171,171,171,50000,"2010-09-21","KDSI"
171,171,171,171,50000,"2010-09-22","KDSI"
171,171,171,171,50000,"2010-09-23","KDSI"
172,175,172,172,80000,"2010-09-24","KDSI"
195,195,172,195,280500,"2010-09-27","KDSI"
200,210,195,200,887000,"2010-09-28","KDSI"
215,220,200,215,36723500,"2010-09-29","KDSI"
210,220,205,210,7408000,"2010-09-30","KDSI"
210,210,205,210,380000,"2010-10-01","KDSI"
210,215,205,210,1125000,"2010-10-04","KDSI"
210,215,210,210,220000,"2010-10-05","KDSI"
210,220,210,210,456000,"2010-10-06","KDSI"
210,215,210,210,425000,"2010-10-07","KDSI"
205,210,205,205,3563000,"2010-10-08","KDSI"
210,215,210,210,1683000,"2010-10-11","KDSI"
215,215,210,215,1350000,"2010-10-12","KDSI"
220,220,210,220,1861000,"2010-10-13","KDSI"
220,235,215,220,4286000,"2010-10-14","KDSI"
235,250,220,235,9657500,"2010-10-15","KDSI"
235,265,235,235,26396500,"2010-10-18","KDSI"
245,245,235,245,10853500,"2010-10-19","KDSI"
240,245,235,240,1499000,"2010-10-20","KDSI"
235,245,235,235,1464000,"2010-10-21","KDSI"
240,245,240,240,845000,"2010-10-22","KDSI"
240,245,240,240,865500,"2010-10-25","KDSI"
240,245,240,240,670500,"2010-10-26","KDSI"
240,245,240,240,516000,"2010-10-27","KDSI"
250,255,240,250,2968500,"2010-10-28","KDSI"
250,250,245,250,134000,"2010-10-29","KDSI"
240,250,235,240,459000,"2010-11-01","KDSI"
235,235,235,235,665000,"2010-11-02","KDSI"
235,235,235,235,656500,"2010-11-03","KDSI"
240,245,235,240,2956500,"2010-11-04","KDSI"
235,245,235,235,2823500,"2010-11-05","KDSI"
235,240,235,235,182000,"2010-11-08","KDSI"
245,250,235,245,3639500,"2010-11-09","KDSI"
240,250,240,240,186500,"2010-11-10","KDSI"
240,245,235,240,556000,"2010-11-11","KDSI"
235,240,235,235,461500,"2010-11-12","KDSI"
240,245,235,240,1676000,"2010-11-15","KDSI"
245,245,235,245,348000,"2010-11-16","KDSI"
240,240,240,240,30000,"2010-11-18","KDSI"
235,240,235,235,77000,"2010-11-19","KDSI"
240,240,235,240,15000,"2010-11-22","KDSI"
240,240,235,240,37000,"2010-11-23","KDSI"
235,240,235,235,175500,"2010-11-24","KDSI"
235,250,230,235,2936500,"2010-11-25","KDSI"
235,240,220,235,266000,"2010-11-26","KDSI"
230,230,225,230,137500,"2010-11-29","KDSI"
230,230,230,230,32000,"2010-11-30","KDSI"
225,230,225,225,82000,"2010-12-01","KDSI"
235,235,230,235,205500,"2010-12-02","KDSI"
230,235,230,230,35000,"2010-12-03","KDSI"
225,230,225,225,20000,"2010-12-06","KDSI"
225,235,225,225,26000,"2010-12-08","KDSI"
225,225,225,225,1000,"2010-12-09","KDSI"
225,230,225,225,96000,"2010-12-10","KDSI"
230,230,230,230,45500,"2010-12-13","KDSI"
230,230,230,230,5000,"2010-12-14","KDSI"
235,235,235,235,500,"2010-12-15","KDSI"
235,235,235,235,500,"2010-12-16","KDSI"
230,230,230,230,10000,"2010-12-17","KDSI"
235,235,225,235,77000,"2010-12-20","KDSI"
230,230,225,230,55500,"2010-12-21","KDSI"
230,230,230,230,55500,"2010-12-22","KDSI"
230,230,230,230,55500,"2010-12-23","KDSI"
225,225,225,225,16000,"2010-12-27","KDSI"
230,230,225,230,1011500,"2010-12-28","KDSI"
235,235,225,235,7000,"2010-12-29","KDSI"
235,235,225,235,40500,"2010-12-30","KDSI"
235,235,235,235,40500,"2011-01-03","KDSI"
230,230,225,230,260000,"2011-01-04","KDSI"
230,230,230,230,1000,"2011-01-05","KDSI"
230,235,230,230,19500,"2011-01-06","KDSI"
225,225,225,225,189000,"2011-01-07","KDSI"
225,225,225,225,17500,"2011-01-10","KDSI"
225,225,225,225,17500,"2011-01-11","KDSI"
225,225,225,225,17500,"2011-01-12","KDSI"
225,225,225,225,17500,"2011-01-13","KDSI"
225,225,225,225,17500,"2011-01-14","KDSI"
210,210,200,210,4500,"2011-01-17","KDSI"
210,215,200,210,75000,"2011-01-18","KDSI"
210,210,210,210,75000,"2011-01-19","KDSI"
205,205,200,205,18500,"2011-01-20","KDSI"
205,205,190,205,7000,"2011-01-21","KDSI"
200,200,196,200,11500,"2011-01-24","KDSI"
205,205,205,205,500,"2011-01-25","KDSI"
210,245,210,210,35500,"2011-01-26","KDSI"
210,220,210,210,30500,"2011-01-27","KDSI"
210,210,210,210,30500,"2011-01-28","KDSI"
205,205,200,205,29500,"2011-01-31","KDSI"
200,210,200,200,9000,"2011-02-01","KDSI"
200,200,200,200,9000,"2011-02-02","KDSI"
205,205,205,205,500,"2011-02-04","KDSI"
205,205,205,205,500,"2011-02-07","KDSI"
205,205,205,205,500,"2011-02-08","KDSI"
200,200,200,200,10000,"2011-02-09","KDSI"
200,205,200,200,60000,"2011-02-10","KDSI"
197,200,197,197,50000,"2011-02-11","KDSI"
197,197,197,197,50000,"2011-02-14","KDSI"
197,197,197,197,50000,"2011-02-16","KDSI"
200,205,196,200,1213500,"2011-02-17","KDSI"
250,250,205,250,182500,"2011-02-18","KDSI"
210,245,210,210,2000,"2011-02-21","KDSI"
200,225,200,200,8912000,"2011-02-22","KDSI"
205,215,200,205,7196500,"2011-02-23","KDSI"
200,205,185,200,264500,"2011-02-24","KDSI"
205,210,180,205,325500,"2011-02-25","KDSI"
188,189,188,188,47500,"2011-02-28","KDSI"
188,199,188,188,9000,"2011-03-01","KDSI"
190,190,188,190,63500,"2011-03-02","KDSI"
195,195,195,195,500,"2011-03-03","KDSI"
195,195,195,195,500,"2011-03-04","KDSI"
190,190,190,190,1000,"2011-03-07","KDSI"
189,189,185,189,4000,"2011-03-08","KDSI"
187,187,187,187,500,"2011-03-09","KDSI"
186,187,185,186,93500,"2011-03-10","KDSI"
189,189,185,189,1765000,"2011-03-11","KDSI"
205,220,184,205,8652000,"2011-03-14","KDSI"
200,205,196,200,3801000,"2011-03-15","KDSI"
188,210,186,188,6705500,"2011-03-16","KDSI"
186,193,186,186,180000,"2011-03-17","KDSI"
186,190,186,186,186500,"2011-03-18","KDSI"
186,190,186,186,351000,"2011-03-21","KDSI"
190,190,186,190,129500,"2011-03-22","KDSI"
185,190,182,187,1000,"2011-03-23","KDSI"
192,198,191,192,141000,"2011-03-24","KDSI"
191,199,187,191,2125000,"2011-03-25","KDSI"
188,195,188,188,178000,"2011-03-28","KDSI"
188,188,187,188,115000,"2011-03-29","KDSI"
187,187,186,187,20000,"2011-03-30","KDSI"
190,200,190,190,344000,"2011-03-31","KDSI"
192,194,190,192,272500,"2011-04-01","KDSI"
195,195,191,195,313000,"2011-04-04","KDSI"
205,205,196,205,2121000,"2011-04-05","KDSI"
210,215,200,210,1830000,"2011-04-06","KDSI"
215,215,205,215,430000,"2011-04-07","KDSI"
210,215,205,210,111500,"2011-04-08","KDSI"
220,225,205,220,2214500,"2011-04-11","KDSI"
215,220,210,215,216000,"2011-04-12","KDSI"
215,215,205,215,133000,"2011-04-13","KDSI"
215,220,205,215,951500,"2011-04-14","KDSI"
210,210,205,210,57000,"2011-04-15","KDSI"
210,210,200,210,60500,"2011-04-18","KDSI"
205,210,180,205,575000,"2011-04-19","KDSI"
205,210,200,205,441500,"2011-04-20","KDSI"
205,210,205,205,167500,"2011-04-21","KDSI"
210,215,205,210,403000,"2011-04-25","KDSI"
215,215,205,215,24500,"2011-04-26","KDSI"
215,215,205,215,3500,"2011-04-27","KDSI"
220,220,205,220,657000,"2011-04-28","KDSI"
225,225,215,225,275500,"2011-04-29","KDSI"
220,220,215,220,245000,"2011-05-02","KDSI"
225,235,215,225,3009500,"2011-05-03","KDSI"
230,235,225,230,301000,"2011-05-04","KDSI"
225,230,225,225,550000,"2011-05-05","KDSI"
225,225,225,225,98000,"2011-05-06","KDSI"
225,225,225,225,51500,"2011-05-09","KDSI"
230,230,225,230,602000,"2011-05-10","KDSI"
240,240,230,240,446000,"2011-05-11","KDSI"
235,240,230,235,369000,"2011-05-12","KDSI"
235,245,235,235,248500,"2011-05-13","KDSI"
240,240,235,240,671500,"2011-05-16","KDSI"
250,260,235,250,14114500,"2011-05-18","KDSI"
245,255,245,245,371000,"2011-05-19","KDSI"
245,250,245,245,233500,"2011-05-20","KDSI"
245,250,245,245,316000,"2011-05-23","KDSI"
245,245,245,245,48000,"2011-05-24","KDSI"
240,240,240,240,40000,"2011-05-25","KDSI"
245,250,245,245,115500,"2011-05-26","KDSI"
245,245,245,245,115500,"2011-05-27","KDSI"
245,245,245,245,115500,"2011-05-30","KDSI"
250,265,240,250,8579000,"2011-05-31","KDSI"
240,245,240,240,672500,"2011-06-01","KDSI"
240,245,240,240,104000,"2011-06-03","KDSI"
240,240,240,240,24500,"2011-06-06","KDSI"
245,245,240,245,259500,"2011-06-07","KDSI"
245,265,240,245,3157000,"2011-06-08","KDSI"
240,245,240,240,485000,"2011-06-09","KDSI"
240,245,240,240,245000,"2011-06-10","KDSI"
240,240,240,240,157000,"2011-06-13","KDSI"
250,255,240,250,2271500,"2011-06-14","KDSI"
240,260,240,240,4330000,"2011-06-15","KDSI"
240,240,230,240,18500,"2011-06-16","KDSI"
230,235,230,230,15500,"2011-06-17","KDSI"
225,230,225,225,37000,"2011-06-20","KDSI"
230,230,225,230,19500,"2011-06-21","KDSI"
230,235,230,230,7000,"2011-06-22","KDSI"
230,235,205,230,105500,"2011-06-23","KDSI"
235,235,235,235,5500,"2011-06-24","KDSI"
220,230,220,220,109000,"2011-06-27","KDSI"
225,235,225,225,177000,"2011-06-28","KDSI"
225,230,225,225,25000,"2011-06-30","KDSI"
225,225,225,225,12500,"2011-07-01","KDSI"
225,225,225,225,0,"2011-07-04","KDSI"
225,225,225,225,10500,"2011-07-05","KDSI"
245,245,235,245,35500,"2011-07-06","KDSI"
240,240,230,240,9500,"2011-07-07","KDSI"
225,225,225,225,52500,"2011-07-08","KDSI"
225,225,225,225,50000,"2011-07-11","KDSI"
230,235,230,230,552000,"2011-07-12","KDSI"
230,235,230,230,239500,"2011-07-13","KDSI"
230,230,230,230,3e+05,"2011-07-14","KDSI"
235,235,235,235,150000,"2011-07-15","KDSI"
235,235,235,235,2500,"2011-07-18","KDSI"
235,235,230,235,339500,"2011-07-19","KDSI"
240,240,235,240,373000,"2011-07-20","KDSI"
240,240,240,240,96000,"2011-07-21","KDSI"
260,270,245,260,1005000,"2011-07-22","KDSI"
270,270,255,270,654500,"2011-07-25","KDSI"
260,275,260,260,111000,"2011-07-26","KDSI"
270,270,255,270,81000,"2011-07-27","KDSI"
265,265,265,265,27000,"2011-07-28","KDSI"
260,260,255,260,52500,"2011-07-29","KDSI"
240,260,215,240,237500,"2011-08-01","KDSI"
260,260,245,260,33500,"2011-08-02","KDSI"
260,260,255,260,75000,"2011-08-03","KDSI"
260,260,260,260,75000,"2011-08-04","KDSI"
235,255,235,235,21000,"2011-08-05","KDSI"
240,240,205,240,44500,"2011-08-08","KDSI"
215,225,205,215,120000,"2011-08-09","KDSI"
215,215,215,215,120000,"2011-08-10","KDSI"
225,225,220,225,50500,"2011-08-11","KDSI"
240,250,240,240,54500,"2011-08-12","KDSI"
245,245,245,245,20000,"2011-08-15","KDSI"
245,245,245,245,0,"2011-08-16","KDSI"
245,245,245,245,32000,"2011-08-18","KDSI"
240,245,240,240,44500,"2011-08-19","KDSI"
220,220,220,220,500,"2011-08-22","KDSI"
220,220,220,220,500,"2011-08-23","KDSI"
220,220,220,220,500,"2011-08-24","KDSI"
220,220,220,220,500,"2011-08-25","KDSI"
220,220,220,220,500,"2011-08-26","KDSI"
220,220,220,220,0,"2011-09-05","KDSI"
220,220,220,220,0,"2011-09-06","KDSI"
220,220,220,220,0,"2011-09-07","KDSI"
250,250,250,250,500,"2011-09-08","KDSI"
250,250,250,250,500,"2011-09-09","KDSI"
250,250,250,250,500,"2011-09-12","KDSI"
250,250,250,250,500,"2011-09-13","KDSI"
250,250,250,250,500,"2011-09-14","KDSI"
270,270,270,270,500,"2011-09-15","KDSI"
270,270,270,270,1500,"2011-09-16","KDSI"
225,225,225,225,1000,"2011-09-19","KDSI"
225,225,225,225,1000,"2011-09-20","KDSI"
225,225,225,225,1000,"2011-09-21","KDSI"
215,215,215,215,60500,"2011-09-22","KDSI"
215,215,215,215,60500,"2011-09-23","KDSI"
200,200,200,200,1000,"2011-09-26","KDSI"
200,200,200,200,1000,"2011-09-27","KDSI"
200,200,200,200,1000,"2011-09-28","KDSI"
200,200,200,200,1000,"2011-09-29","KDSI"
200,200,200,200,1000,"2011-09-30","KDSI"
200,200,200,200,1000,"2011-10-03","KDSI"
165,165,150,165,2000,"2011-10-04","KDSI"
165,165,165,165,2000,"2011-10-05","KDSI"
205,205,205,205,500,"2011-10-06","KDSI"
205,205,205,205,500,"2011-10-07","KDSI"
205,205,205,205,500,"2011-10-10","KDSI"
205,205,205,205,500,"2011-10-11","KDSI"
205,205,205,205,500,"2011-10-12","KDSI"
205,205,205,205,500,"2011-10-13","KDSI"
245,245,245,245,500,"2011-10-14","KDSI"
270,270,270,270,1000,"2011-10-17","KDSI"
270,270,270,270,1000,"2011-10-18","KDSI"
270,270,270,270,1000,"2011-10-19","KDSI"
270,270,270,270,1000,"2011-10-20","KDSI"
270,270,270,270,1000,"2011-10-21","KDSI"
270,270,270,270,1000,"2011-10-24","KDSI"
270,270,270,270,1000,"2011-10-25","KDSI"
270,270,270,270,1000,"2011-10-26","KDSI"
270,270,270,270,1000,"2011-10-27","KDSI"
270,270,270,270,1000,"2011-10-28","KDSI"
240,240,240,240,500,"2011-10-31","KDSI"
240,240,240,240,500,"2011-11-01","KDSI"
240,240,240,240,500,"2011-11-02","KDSI"
240,240,240,240,500,"2011-11-03","KDSI"
240,240,240,240,500,"2011-11-04","KDSI"
240,240,240,240,500,"2011-11-07","KDSI"
240,240,240,240,500,"2011-11-08","KDSI"
200,200,200,200,500,"2011-11-09","KDSI"
200,200,200,200,500,"2011-11-10","KDSI"
200,200,200,200,500,"2011-11-11","KDSI"
200,200,200,200,500,"2011-11-14","KDSI"
200,200,200,200,500,"2011-11-15","KDSI"
200,200,200,200,500,"2011-11-16","KDSI"
200,200,200,200,500,"2011-11-17","KDSI"
200,200,200,200,500,"2011-11-18","KDSI"
200,200,200,200,500,"2011-11-21","KDSI"
200,200,200,200,500,"2011-11-22","KDSI"
200,200,200,200,500,"2011-11-23","KDSI"
200,200,200,200,500,"2011-11-24","KDSI"
200,200,200,200,500,"2011-11-25","KDSI"
200,200,200,200,500,"2011-11-28","KDSI"
200,200,200,200,500,"2011-11-29","KDSI"
200,200,200,200,500,"2011-11-30","KDSI"
200,200,200,200,0,"2011-12-01","KDSI"
200,200,200,200,500,"2011-12-02","KDSI"
200,200,200,200,500,"2011-12-05","KDSI"
200,200,200,200,500,"2011-12-06","KDSI"
200,200,200,200,500,"2011-12-07","KDSI"
200,200,200,200,500,"2011-12-08","KDSI"
200,200,200,200,32500,"2011-12-09","KDSI"
200,200,200,200,32500,"2011-12-12","KDSI"
200,200,200,200,32500,"2011-12-13","KDSI"
200,200,200,200,250000,"2011-12-14","KDSI"
200,200,200,200,1250000,"2011-12-15","KDSI"
205,205,205,205,50000,"2011-12-16","KDSI"
205,205,205,205,50000,"2011-12-19","KDSI"
205,205,205,205,50000,"2011-12-20","KDSI"
210,210,210,210,26000,"2011-12-21","KDSI"
250,250,230,250,31000,"2011-12-22","KDSI"
215,215,215,215,500,"2011-12-23","KDSI"
210,210,210,210,39500,"2011-12-27","KDSI"
210,210,210,210,39500,"2011-12-28","KDSI"
210,210,210,210,39500,"2011-12-29","KDSI"
245,245,205,245,205500,"2011-12-30","KDSI"
245,245,245,245,205500,"2012-01-02","KDSI"
245,245,245,245,205500,"2012-01-03","KDSI"
225,245,205,225,56500,"2012-01-04","KDSI"
235,245,235,235,1224500,"2012-01-05","KDSI"
225,250,225,225,6000,"2012-01-06","KDSI"
240,260,240,240,51000,"2012-01-09","KDSI"
220,220,220,220,10000,"2012-01-10","KDSI"
220,220,220,220,30000,"2012-01-11","KDSI"
250,250,215,250,556500,"2012-01-12","KDSI"
245,245,245,245,3,"2012-01-13","KDSI"
245,245,245,245,556500,"2012-01-16","KDSI"
245,245,230,245,49500,"2012-01-17","KDSI"
245,250,245,245,50000,"2012-01-18","KDSI"
235,240,235,235,20000,"2012-01-19","KDSI"
240,240,235,240,225500,"2012-01-20","KDSI"
240,240,240,240,20000,"2012-01-24","KDSI"
240,240,215,240,65000,"2012-01-25","KDSI"
240,240,240,240,65000,"2012-01-26","KDSI"
240,240,240,240,65000,"2012-01-27","KDSI"
235,235,235,235,500,"2012-01-30","KDSI"
235,235,235,235,112000,"2012-01-31","KDSI"
245,245,235,245,310000,"2012-02-01","KDSI"
245,245,235,245,30500,"2012-02-02","KDSI"
245,245,245,245,30500,"2012-02-03","KDSI"
240,240,240,240,10000,"2012-02-06","KDSI"
240,240,240,240,10000,"2012-02-07","KDSI"
240,240,240,240,40000,"2012-02-08","KDSI"
240,240,240,240,40000,"2012-02-09","KDSI"
235,235,235,235,110500,"2012-02-10","KDSI"
235,235,235,235,110500,"2012-02-13","KDSI"
245,245,240,245,40000,"2012-02-14","KDSI"
240,240,240,240,20000,"2012-02-15","KDSI"
240,240,240,240,20000,"2012-02-16","KDSI"
240,240,240,240,20000,"2012-02-17","KDSI"
240,240,240,240,20000,"2012-02-20","KDSI"
240,240,240,240,7500,"2012-02-21","KDSI"
240,240,235,240,420000,"2012-02-22","KDSI"
240,245,240,240,65000,"2012-02-23","KDSI"
250,250,250,250,14000,"2012-02-24","KDSI"
250,250,250,250,14000,"2012-02-27","KDSI"
250,250,250,250,14000,"2012-02-28","KDSI"
250,260,245,250,212500,"2012-02-29","KDSI"
255,275,250,255,486500,"2012-03-01","KDSI"
250,255,250,250,35000,"2012-03-02","KDSI"
250,250,250,250,8500,"2012-03-05","KDSI"
250,250,250,250,500,"2012-03-06","KDSI"
250,250,250,250,3500,"2012-03-07","KDSI"
250,250,235,250,129000,"2012-03-08","KDSI"
250,260,250,255,2,"2012-03-09","KDSI"
260,260,255,260,3000,"2012-03-12","KDSI"
260,260,260,260,500,"2012-03-13","KDSI"
260,260,260,260,500,"2012-03-14","KDSI"
255,260,240,255,63000,"2012-03-15","KDSI"
250,265,250,250,34000,"2012-03-16","KDSI"
250,250,250,250,34000,"2012-03-19","KDSI"
250,250,250,250,34000,"2012-03-20","KDSI"
260,260,260,260,500,"2012-03-21","KDSI"
260,260,260,260,500,"2012-03-22","KDSI"
255,255,255,255,1000,"2012-03-26","KDSI"
255,260,250,255,70500,"2012-03-27","KDSI"
255,260,250,255,86500,"2012-03-28","KDSI"
255,260,255,255,108000,"2012-03-29","KDSI"
255,260,250,255,396000,"2012-03-30","KDSI"
260,260,255,260,48500,"2012-04-02","KDSI"
260,260,260,260,0,"2012-04-03","KDSI"
265,265,250,265,65500,"2012-04-04","KDSI"
265,270,265,265,3000,"2012-04-05","KDSI"
265,265,260,265,239500,"2012-04-09","KDSI"
270,270,250,270,41000,"2012-04-10","KDSI"
270,280,260,270,114500,"2012-04-11","KDSI"
310,320,270,310,5118000,"2012-04-12","KDSI"
295,325,290,295,11359500,"2012-04-13","KDSI"
290,315,290,290,212500,"2012-04-16","KDSI"
300,300,290,300,221000,"2012-04-17","KDSI"
295,300,290,295,9500,"2012-04-18","KDSI"
295,295,290,295,100500,"2012-04-19","KDSI"
300,300,290,300,420500,"2012-04-20","KDSI"
290,295,290,290,146000,"2012-04-23","KDSI"
290,295,285,290,153000,"2012-04-24","KDSI"
290,300,290,290,605000,"2012-04-25","KDSI"
290,295,290,290,18500,"2012-04-26","KDSI"
300,315,295,300,263500,"2012-04-27","KDSI"
305,305,300,305,354000,"2012-04-30","KDSI"
320,330,305,320,1468000,"2012-05-01","KDSI"
340,340,315,340,2224500,"2012-05-02","KDSI"
335,345,325,335,751000,"2012-05-03","KDSI"
360,360,325,360,1467000,"2012-05-04","KDSI"
450,450,345,450,6267500,"2012-05-07","KDSI"
425,470,425,425,4461000,"2012-05-08","KDSI"
435,435,415,435,619500,"2012-05-09","KDSI"
435,440,405,435,298000,"2012-05-10","KDSI"
430,430,420,430,41500,"2012-05-11","KDSI"
425,430,400,425,68500,"2012-05-14","KDSI"
425,430,405,425,152500,"2012-05-15","KDSI"
405,405,395,405,11500,"2012-05-16","KDSI"
390,405,390,390,43500,"2012-05-21","KDSI"
400,430,395,400,137000,"2012-05-22","KDSI"
395,395,385,395,29000,"2012-05-23","KDSI"
395,420,395,395,169000,"2012-05-24","KDSI"
395,395,375,395,30000,"2012-05-25","KDSI"
395,395,370,395,67500,"2012-05-28","KDSI"
395,395,395,395,67500,"2012-05-29","KDSI"
385,390,350,385,60500,"2012-05-30","KDSI"
345,360,345,345,368500,"2012-05-31","KDSI"
345,360,335,345,63000,"2012-06-01","KDSI"
335,340,310,335,115500,"2012-06-04","KDSI"
335,335,330,335,11000,"2012-06-05","KDSI"
340,340,320,340,114000,"2012-06-06","KDSI"
335,355,330,335,945000,"2012-06-07","KDSI"
330,335,330,330,18500,"2012-06-08","KDSI"
340,350,330,340,39500,"2012-06-11","KDSI"
335,335,335,335,13500,"2012-06-12","KDSI"
330,330,330,330,1500,"2012-06-13","KDSI"
325,325,310,325,388500,"2012-06-14","KDSI"
330,330,300,330,33500,"2012-06-15","KDSI"
330,330,330,330,33500,"2012-06-18","KDSI"
335,335,310,335,35500,"2012-06-19","KDSI"
330,335,325,330,30500,"2012-06-20","KDSI"
350,350,330,350,273500,"2012-06-21","KDSI"
350,350,350,350,197500,"2012-06-22","KDSI"
350,355,340,355,156500,"2012-06-25","KDSI"
335,335,335,335,15000,"2012-06-26","KDSI"
335,340,335,340,22000,"2012-06-27","KDSI"
340,350,335,335,262000,"2012-06-28","KDSI"
335,345,340,345,6000,"2012-06-29","KDSI"
340,345,340,340,5500,"2012-07-02","KDSI"
340,345,330,340,27000,"2012-07-03","KDSI"
335,335,330,335,245500,"2012-07-04","KDSI"
340,360,335,340,1196000,"2012-07-05","KDSI"
335,340,335,335,11500,"2012-07-06","KDSI"
330,335,330,330,122500,"2012-07-09","KDSI"
330,330,330,330,1500,"2012-07-10","KDSI"
330,335,330,330,78000,"2012-07-11","KDSI"
330,330,325,330,16500,"2012-07-12","KDSI"
335,335,330,335,51000,"2012-07-13","KDSI"
335,335,330,335,44500,"2012-07-16","KDSI"
330,335,330,330,73000,"2012-07-17","KDSI"
335,340,335,335,17500,"2012-07-18","KDSI"
340,350,335,340,73500,"2012-07-19","KDSI"
335,350,335,335,27000,"2012-07-20","KDSI"
330,335,330,330,50500,"2012-07-23","KDSI"
330,330,330,330,1000,"2012-07-24","KDSI"
335,335,310,335,328000,"2012-07-25","KDSI"
325,345,325,325,887500,"2012-07-26","KDSI"
325,325,325,325,25000,"2012-07-27","KDSI"
325,325,325,325,25000,"2012-07-30","KDSI"
330,330,325,330,50000,"2012-07-31","KDSI"
345,345,340,345,189500,"2012-08-01","KDSI"
330,340,330,330,90000,"2012-08-02","KDSI"
345,345,340,345,25500,"2012-08-03","KDSI"
345,350,310,345,63000,"2012-08-06","KDSI"
345,345,345,345,63000,"2012-08-07","KDSI"
330,345,330,330,12000,"2012-08-08","KDSI"
345,350,330,345,245000,"2012-08-09","KDSI"
340,350,340,340,120500,"2012-08-10","KDSI"
335,355,335,335,1071500,"2012-08-13","KDSI"
335,335,330,335,109000,"2012-08-14","KDSI"
335,335,335,335,109000,"2012-08-15","KDSI"
330,330,330,330,116500,"2012-08-16","KDSI"
330,330,330,330,1500,"2012-08-23","KDSI"
325,325,325,325,500,"2012-08-24","KDSI"
325,325,325,325,1000,"2012-08-27","KDSI"
330,330,330,330,10000,"2012-08-28","KDSI"
345,350,340,345,311000,"2012-08-29","KDSI"
340,345,340,340,2500,"2012-08-30","KDSI"
360,375,330,360,1874000,"2012-08-31","KDSI"
370,380,360,370,315500,"2012-09-03","KDSI"
360,365,350,360,182000,"2012-09-04","KDSI"
370,370,345,370,2000,"2012-09-05","KDSI"
385,405,355,385,797000,"2012-09-06","KDSI"
400,400,370,400,243000,"2012-09-07","KDSI"
390,400,385,390,14500,"2012-09-10","KDSI"
395,400,390,395,4000,"2012-09-11","KDSI"
385,395,375,385,37500,"2012-09-12","KDSI"
380,385,380,380,18500,"2012-09-13","KDSI"
475,475,400,475,3376000,"2012-09-14","KDSI"
480,530,470,480,2798500,"2012-09-17","KDSI"
470,495,450,470,769000,"2012-09-18","KDSI"
490,495,475,490,498500,"2012-09-19","KDSI"
495,510,475,495,268000,"2012-09-20","KDSI"
495,495,480,495,185500,"2012-09-21","KDSI"
580,590,495,580,5591500,"2012-09-24","KDSI"
590,620,560,590,3318000,"2012-09-25","KDSI"
580,600,570,580,605500,"2012-09-26","KDSI"
570,600,560,570,171000,"2012-09-27","KDSI"
590,590,560,590,174000,"2012-09-28","KDSI"
570,590,550,570,161000,"2012-10-01","KDSI"
550,560,540,550,244500,"2012-10-02","KDSI"
560,590,500,560,340000,"2012-10-03","KDSI"
610,650,560,610,3215000,"2012-10-04","KDSI"
730,760,610,730,13359500,"2012-10-05","KDSI"
650,740,640,650,4373500,"2012-10-08","KDSI"
710,750,640,710,9143000,"2012-10-09","KDSI"
680,740,670,680,1875000,"2012-10-10","KDSI"
710,760,680,710,5401000,"2012-10-11","KDSI"
690,730,680,690,1438000,"2012-10-12","KDSI"
680,720,660,680,1462500,"2012-10-15","KDSI"
670,680,650,670,355000,"2012-10-16","KDSI"
660,680,610,660,519000,"2012-10-17","KDSI"
680,680,640,680,215500,"2012-10-18","KDSI"
700,710,670,700,1919000,"2012-10-19","KDSI"
690,700,680,690,171500,"2012-10-22","KDSI"
700,740,690,700,3375000,"2012-10-23","KDSI"
690,710,680,690,286000,"2012-10-24","KDSI"
680,700,670,680,267500,"2012-10-25","KDSI"
700,710,680,700,674500,"2012-10-29","KDSI"
680,700,670,680,1540000,"2012-10-30","KDSI"
630,690,620,630,1876500,"2012-10-31","KDSI"
580,630,570,580,1460000,"2012-11-01","KDSI"
560,590,550,560,556000,"2012-11-02","KDSI"
620,620,560,620,588500,"2012-11-05","KDSI"
630,630,590,630,264000,"2012-11-06","KDSI"
600,630,600,600,495500,"2012-11-07","KDSI"
600,620,600,600,324500,"2012-11-08","KDSI"
600,620,600,600,115000,"2012-11-09","KDSI"
590,600,590,590,80500,"2012-11-12","KDSI"
590,600,580,590,98000,"2012-11-13","KDSI"
620,650,600,620,1322000,"2012-11-14","KDSI"
630,660,610,630,1604500,"2012-11-19","KDSI"
670,670,640,670,936500,"2012-11-20","KDSI"
660,680,660,660,676500,"2012-11-21","KDSI"
640,680,630,640,183000,"2012-11-22","KDSI"
630,640,610,630,235000,"2012-11-23","KDSI"
620,630,600,620,428500,"2012-11-26","KDSI"
580,610,580,580,482000,"2012-11-27","KDSI"
540,600,510,540,1776500,"2012-11-28","KDSI"
520,560,500,520,1037500,"2012-11-29","KDSI"
540,560,530,540,538500,"2012-11-30","KDSI"
520,560,500,520,594500,"2012-12-03","KDSI"
510,520,510,510,82500,"2012-12-04","KDSI"
540,540,500,540,504500,"2012-12-05","KDSI"
550,550,530,550,544500,"2012-12-06","KDSI"
610,610,560,610,5283000,"2012-12-07","KDSI"
650,670,600,650,8305500,"2012-12-10","KDSI"
640,670,630,640,1838500,"2012-12-11","KDSI"
610,650,600,610,828500,"2012-12-12","KDSI"
580,600,570,580,513500,"2012-12-13","KDSI"
560,580,560,560,379000,"2012-12-14","KDSI"
560,570,550,560,368500,"2012-12-17","KDSI"
540,560,540,540,313500,"2012-12-18","KDSI"
530,540,500,530,523000,"2012-12-19","KDSI"
540,570,530,540,480500,"2012-12-20","KDSI"
510,540,500,510,279500,"2012-12-21","KDSI"
530,540,510,530,3,"2012-12-26","KDSI"
510,520,500,510,207500,"2012-12-27","KDSI"
495,510,485,495,640500,"2012-12-28","KDSI"
490,495,490,490,468000,"2013-01-02","KDSI"
520,520,490,520,861000,"2013-01-03","KDSI"
520,520,510,520,458000,"2013-01-04","KDSI"
510,530,510,510,201500,"2013-01-07","KDSI"
500,520,500,500,149500,"2013-01-08","KDSI"
495,510,495,495,284000,"2013-01-09","KDSI"
485,510,480,485,656000,"2013-01-10","KDSI"
510,510,485,510,469500,"2013-01-11","KDSI"
500,540,485,500,309000,"2013-01-14","KDSI"
490,500,475,490,358000,"2013-01-15","KDSI"
510,520,490,510,251500,"2013-01-16","KDSI"
510,510,500,510,45500,"2013-01-17","KDSI"
510,550,490,510,91000,"2013-01-18","KDSI"
520,520,500,520,104500,"2013-01-21","KDSI"
520,520,520,520,0,"2013-01-22","KDSI"
510,520,510,510,209500,"2013-01-23","KDSI"
520,520,500,520,64000,"2013-01-25","KDSI"
510,520,510,510,112000,"2013-01-28","KDSI"
510,520,510,510,109500,"2013-01-29","KDSI"
540,540,500,540,522500,"2013-01-30","KDSI"
520,560,520,520,565500,"2013-01-31","KDSI"
540,540,520,540,60500,"2013-02-01","KDSI"
520,530,520,520,49500,"2013-02-04","KDSI"
530,540,500,530,144000,"2013-02-05","KDSI"
530,530,510,530,24000,"2013-02-06","KDSI"
530,530,510,530,109500,"2013-02-07","KDSI"
520,530,510,520,73500,"2013-02-08","KDSI"
530,540,520,530,154500,"2013-02-11","KDSI"
530,530,520,530,222500,"2013-02-12","KDSI"
520,530,520,520,66000,"2013-02-13","KDSI"
510,520,500,510,367500,"2013-02-14","KDSI"
520,540,510,520,148000,"2013-02-15","KDSI"
530,540,520,530,139500,"2013-02-18","KDSI"
550,560,520,550,333000,"2013-02-19","KDSI"
550,590,540,550,866500,"2013-02-20","KDSI"
540,560,540,540,100500,"2013-02-21","KDSI"
520,550,500,520,512500,"2013-02-22","KDSI"
530,530,520,530,28000,"2013-02-25","KDSI"
530,540,510,530,184000,"2013-02-26","KDSI"
530,550,500,530,115000,"2013-02-27","KDSI"
530,550,520,530,433000,"2013-02-28","KDSI"
520,530,520,520,23000,"2013-03-01","KDSI"
510,550,500,510,1172000,"2013-03-04","KDSI"
520,540,510,520,828000,"2013-03-05","KDSI"
530,540,510,530,794500,"2013-03-06","KDSI"
540,560,530,540,2248500,"2013-03-07","KDSI"
550,560,540,550,480000,"2013-03-08","KDSI"
550,560,540,550,531500,"2013-03-11","KDSI"
530,550,530,530,159000,"2013-03-13","KDSI"
560,560,530,560,360000,"2013-03-14","KDSI"
540,560,540,540,260500,"2013-03-15","KDSI"
530,540,520,530,299000,"2013-03-18","KDSI"
540,550,530,540,14000,"2013-03-19","KDSI"
560,580,530,560,1058500,"2013-03-20","KDSI"
580,610,560,580,1833500,"2013-03-21","KDSI"
560,600,560,560,278000,"2013-03-22","KDSI"
570,590,560,570,482000,"2013-03-25","KDSI"
570,590,560,570,49000,"2013-03-26","KDSI"
580,580,550,580,477000,"2013-03-27","KDSI"
620,640,580,620,1950000,"2013-03-28","KDSI"
620,640,610,620,332000,"2013-04-01","KDSI"
620,640,610,620,220500,"2013-04-02","KDSI"
610,660,600,610,3,"2013-04-03","KDSI"
610,610,580,610,438500,"2013-04-04","KDSI"
600,630,590,600,322500,"2013-04-05","KDSI"
590,600,590,590,146000,"2013-04-08","KDSI"
570,600,570,570,658000,"2013-04-09","KDSI"
610,620,560,610,933500,"2013-04-10","KDSI"
600,610,590,600,512000,"2013-04-11","KDSI"
620,620,590,620,306500,"2013-04-12","KDSI"
620,630,600,620,498000,"2013-04-15","KDSI"
590,610,590,590,154500,"2013-04-16","KDSI"
600,610,590,600,210500,"2013-04-17","KDSI"
590,600,570,590,1196500,"2013-04-18","KDSI"
590,600,570,590,298500,"2013-04-19","KDSI"
590,590,570,580,388500,"2013-04-22","KDSI"
580,580,580,580,0,"2013-04-23","KDSI"
560,580,550,560,520000,"2013-04-24","KDSI"
560,560,540,550,337000,"2013-04-25","KDSI"
560,560,530,540,331000,"2013-04-26","KDSI"
530,550,530,530,439500,"2013-04-29","KDSI"
530,540,520,540,254000,"2013-04-30","KDSI"
540,560,530,550,452500,"2013-05-01","KDSI"
550,570,540,540,456000,"2013-05-02","KDSI"
550,550,530,530,187500,"2013-05-03","KDSI"
530,540,530,530,249000,"2013-05-06","KDSI"
530,540,530,540,93000,"2013-05-07","KDSI"
540,550,540,550,31000,"2013-05-08","KDSI"
550,580,540,550,532000,"2013-05-10","KDSI"
560,570,550,560,106500,"2013-05-13","KDSI"
560,570,550,570,356500,"2013-05-14","KDSI"
570,580,560,560,148000,"2013-05-15","KDSI"
570,580,550,570,163000,"2013-05-16","KDSI"
550,570,550,560,334000,"2013-05-17","KDSI"
550,560,540,560,97500,"2013-05-20","KDSI"
550,550,540,540,145500,"2013-05-21","KDSI"
540,540,530,530,241000,"2013-05-22","KDSI"
530,560,520,550,297000,"2013-05-23","KDSI"
540,550,540,540,413500,"2013-05-24","KDSI"
540,540,520,520,30000,"2013-05-27","KDSI"
530,540,520,520,168000,"2013-05-28","KDSI"
520,520,510,510,475000,"2013-05-29","KDSI"
510,510,500,500,1134000,"2013-05-30","KDSI"
510,510,490,500,514500,"2013-05-31","KDSI"
500,510,485,485,302500,"2013-06-03","KDSI"
490,490,475,480,66000,"2013-06-04","KDSI"
475,500,475,500,88500,"2013-06-05","KDSI"
490,490,465,480,121500,"2013-06-07","KDSI"
500,500,470,480,49000,"2013-06-10","KDSI"
470,470,445,455,457500,"2013-06-11","KDSI"
450,450,435,450,121000,"2013-06-12","KDSI"
450,450,435,435,423000,"2013-06-13","KDSI"
430,450,430,445,209000,"2013-06-14","KDSI"
435,470,435,445,66500,"2013-06-17","KDSI"
455,460,445,455,154500,"2013-06-18","KDSI"
450,450,440,450,92000,"2013-06-19","KDSI"
440,450,430,450,260000,"2013-06-20","KDSI"
430,450,425,450,466000,"2013-06-21","KDSI"
445,445,425,425,189000,"2013-06-24","KDSI"
435,435,425,425,108000,"2013-06-25","KDSI"
435,435,425,430,103500,"2013-06-26","KDSI"
435,435,425,425,120500,"2013-06-27","KDSI"
430,430,425,430,41500,"2013-06-28","KDSI"
425,430,425,425,39000,"2013-07-01","KDSI"
425,425,420,425,25000,"2013-07-02","KDSI"
415,415,400,400,310000,"2013-07-03","KDSI"
405,425,400,425,130000,"2013-07-04","KDSI"
415,415,415,415,7000,"2013-07-05","KDSI"
400,400,395,400,172500,"2013-07-08","KDSI"
390,395,380,385,141000,"2013-07-09","KDSI"
385,395,385,390,38500,"2013-07-10","KDSI"
400,400,395,400,82500,"2013-07-11","KDSI"
400,400,400,400,7500,"2013-07-12","KDSI"
400,415,395,400,79000,"2013-07-15","KDSI"
400,425,400,400,116000,"2013-07-16","KDSI"
400,405,395,400,143000,"2013-07-17","KDSI"
400,405,390,395,181500,"2013-07-18","KDSI"
395,395,395,395,65000,"2013-07-19","KDSI"
395,395,395,395,10000,"2013-07-22","KDSI"
395,395,385,385,253500,"2013-07-23","KDSI"
390,395,380,385,172500,"2013-07-24","KDSI"
380,420,375,400,474000,"2013-07-25","KDSI"
405,405,385,385,95500,"2013-07-26","KDSI"
380,385,380,380,60000,"2013-07-29","KDSI"
380,385,380,380,91500,"2013-07-30","KDSI"
380,390,370,375,240000,"2013-07-31","KDSI"
375,375,365,365,131000,"2013-08-01","KDSI"
365,370,365,365,80000,"2013-08-02","KDSI"
360,375,350,370,70000,"2013-08-12","KDSI"
355,375,355,375,38500,"2013-08-13","KDSI"
365,370,365,370,39000,"2013-08-14","KDSI"
375,375,355,370,163500,"2013-08-15","KDSI"
360,365,355,365,78500,"2013-08-16","KDSI"
360,360,345,345,162000,"2013-08-19","KDSI"
340,340,295,300,293000,"2013-08-20","KDSI"
300,310,300,300,521500,"2013-08-21","KDSI"
300,300,300,300,58500,"2013-08-22","KDSI"
300,310,300,300,181000,"2013-08-23","KDSI"
300,310,285,310,20000,"2013-08-26","KDSI"
275,290,275,285,30000,"2013-08-27","KDSI"
275,285,270,285,46500,"2013-08-28","KDSI"
285,285,285,285,128500,"2013-08-29","KDSI"
300,320,300,305,20000,"2013-08-30","KDSI"
305,310,290,305,251500,"2013-09-02","KDSI"
305,315,305,315,33500,"2013-09-03","KDSI"
305,315,305,305,225500,"2013-09-04","KDSI"
330,330,305,305,103500,"2013-09-05","KDSI"
305,330,305,330,1000,"2013-09-06","KDSI"
330,330,315,315,38000,"2013-09-09","KDSI"
330,330,315,315,4336500,"2013-09-10","KDSI"
315,330,315,315,195000,"2013-09-11","KDSI"
325,330,315,320,66000,"2013-09-12","KDSI"
315,325,305,325,26500,"2013-09-13","KDSI"
320,325,320,320,179500,"2013-09-16","KDSI"
320,340,320,335,141000,"2013-09-17","KDSI"
335,335,330,330,6500,"2013-09-18","KDSI"
335,350,335,345,209000,"2013-09-19","KDSI"
345,345,330,340,84500,"2013-09-20","KDSI"
330,330,330,330,32500,"2013-09-23","KDSI"
325,330,325,325,96500,"2013-09-24","KDSI"
320,320,320,320,9000,"2013-09-25","KDSI"
340,345,325,325,20000,"2013-09-26","KDSI"
320,320,315,320,28000,"2013-09-27","KDSI"
320,320,320,320,2000,"2013-09-30","KDSI"
310,325,305,325,15000,"2013-10-01","KDSI"
325,325,320,320,6500,"2013-10-02","KDSI"
320,320,320,320,500,"2013-10-03","KDSI"
325,325,325,325,8000,"2013-10-04","KDSI"
320,325,320,325,26500,"2013-10-07","KDSI"
330,330,325,330,81000,"2013-10-08","KDSI"
335,335,330,335,25000,"2013-10-09","KDSI"
340,340,340,340,1000,"2013-10-10","KDSI"
350,360,335,350,99000,"2013-10-11","KDSI"
350,350,350,350,16000,"2013-10-16","KDSI"
350,355,350,355,9500,"2013-10-17","KDSI"
345,355,345,355,65500,"2013-10-18","KDSI"
350,350,350,350,19000,"2013-10-21","KDSI"
355,355,345,345,50000,"2013-10-22","KDSI"
350,350,350,350,1500,"2013-10-23","KDSI"
345,360,345,350,111500,"2013-10-24","KDSI"
355,365,355,365,37000,"2013-10-25","KDSI"
360,360,360,360,1000,"2013-10-28","KDSI"
360,360,360,360,11500,"2013-10-29","KDSI"
365,365,365,365,26000,"2013-10-30","KDSI"
360,370,360,370,4e+05,"2013-10-31","KDSI"
360,370,360,365,232500,"2013-11-01","KDSI"
360,370,355,365,53500,"2013-11-04","KDSI"
360,400,360,365,52500,"2013-11-06","KDSI"
370,385,365,365,57500,"2013-11-07","KDSI"
375,390,365,365,213500,"2013-11-08","KDSI"
380,380,365,370,17500,"2013-11-11","KDSI"
370,375,370,370,32000,"2013-11-12","KDSI"
370,370,365,365,213500,"2013-11-13","KDSI"
390,390,375,380,11500,"2013-11-14","KDSI"
380,390,375,375,46000,"2013-11-15","KDSI"
380,380,380,380,32000,"2013-11-18","KDSI"
385,385,380,380,8000,"2013-11-19","KDSI"
380,385,370,375,158500,"2013-11-20","KDSI"
375,375,375,375,9500,"2013-11-21","KDSI"
375,375,375,375,5000,"2013-11-22","KDSI"
375,375,370,370,20000,"2013-11-25","KDSI"
370,370,365,365,46500,"2013-11-26","KDSI"
360,360,360,360,15500,"2013-11-27","KDSI"
360,360,355,355,25000,"2013-11-28","KDSI"
355,355,355,355,3500,"2013-11-29","KDSI"
375,375,375,375,500,"2013-12-02","KDSI"
375,375,375,375,500,"2013-12-03","KDSI"
360,375,355,375,6500,"2013-12-04","KDSI"
355,355,355,355,10000,"2013-12-05","KDSI"
355,370,340,370,210000,"2013-12-06","KDSI"
370,370,370,370,210000,"2013-12-09","KDSI"
390,390,385,385,2500,"2013-12-10","KDSI"
385,385,385,385,2500,"2013-12-11","KDSI"
355,355,350,350,12500,"2013-12-12","KDSI"
355,355,350,350,70000,"2013-12-13","KDSI"
380,380,380,380,500,"2013-12-16","KDSI"
380,380,380,380,500,"2013-12-17","KDSI"
380,380,380,380,500,"2013-12-18","KDSI"
375,375,365,365,7500,"2013-12-19","KDSI"
365,365,365,365,7500,"2013-12-20","KDSI"
350,350,350,350,1500,"2013-12-23","KDSI"
355,355,350,355,83000,"2013-12-24","KDSI"
360,360,345,345,10000,"2013-12-27","KDSI"
350,355,345,345,77500,"2013-12-30","KDSI"
345,355,345,355,7500,"2014-01-02","KDSI"
355,360,350,350,12500,"2014-01-03","KDSI"
347,347,347,347,200,"2014-01-06","KDSI"
352,352,348,348,11700,"2014-01-07","KDSI"
349,349,348,348,1800,"2014-01-08","KDSI"
348,348,341,342,6700,"2014-01-09","KDSI"
342,364,341,364,9200,"2014-01-10","KDSI"
360,360,360,360,4000,"2014-01-13","KDSI"
360,360,360,360,1000,"2014-01-15","KDSI"
360,360,343,359,6100,"2014-01-16","KDSI"
358,358,358,358,600,"2014-01-17","KDSI"
350,350,345,350,12100,"2014-01-20","KDSI"
349,364,349,355,48400,"2014-01-21","KDSI"
348,368,348,360,33000,"2014-01-22","KDSI"
356,380,356,375,195500,"2014-01-23","KDSI"
364,368,364,364,26200,"2014-01-24","KDSI"
360,373,357,373,104400,"2014-01-27","KDSI"
370,370,360,360,25200,"2014-01-28","KDSI"
364,371,361,370,27300,"2014-01-29","KDSI"
357,373,357,369,31000,"2014-01-30","KDSI"
363,363,360,360,43100,"2014-02-03","KDSI"
371,372,357,371,6900,"2014-02-04","KDSI"
389,389,385,385,300,"2014-02-05","KDSI"
364,373,364,372,6400,"2014-02-06","KDSI"
380,380,360,375,19400,"2014-02-07","KDSI"
364,374,364,374,2400,"2014-02-10","KDSI"
370,370,362,370,134100,"2014-02-11","KDSI"
364,370,364,370,5100,"2014-02-12","KDSI"
374,374,370,370,11100,"2014-02-13","KDSI"
370,380,364,380,10600,"2014-02-14","KDSI"
372,380,371,380,27800,"2014-02-17","KDSI"
384,384,372,375,20400,"2014-02-18","KDSI"
372,375,372,375,3500,"2014-02-19","KDSI"
380,380,372,380,153000,"2014-02-20","KDSI"
380,389,377,389,14000,"2014-02-21","KDSI"
378,380,376,380,20200,"2014-02-24","KDSI"
380,380,380,380,0,"2014-02-25","KDSI"
384,384,376,383,800,"2014-02-26","KDSI"
380,380,370,380,30400,"2014-02-27","KDSI"
380,380,375,375,2500,"2014-02-28","KDSI"
372,390,372,390,2200,"2014-03-03","KDSI"
376,388,376,388,13600,"2014-03-04","KDSI"
375,382,372,373,12600,"2014-03-05","KDSI"
374,375,371,371,4500,"2014-03-06","KDSI"
371,375,371,375,2600,"2014-03-07","KDSI"
375,375,375,375,0,"2014-03-10","KDSI"
371,374,371,374,9700,"2014-03-11","KDSI"
374,390,370,390,1600,"2014-03-12","KDSI"
380,390,375,390,63100,"2014-03-13","KDSI"
385,389,375,389,19500,"2014-03-14","KDSI"
389,390,379,390,4500,"2014-03-17","KDSI"
390,390,386,390,300,"2014-03-18","KDSI"
391,410,375,390,900,"2014-03-19","KDSI"
375,389,370,387,38100,"2014-03-20","KDSI"
370,385,370,385,19700,"2014-03-21","KDSI"
385,385,365,385,8400,"2014-03-24","KDSI"
385,385,385,385,0,"2014-03-25","KDSI"
365,385,360,385,20800,"2014-03-26","KDSI"
385,385,385,385,0,"2014-03-27","KDSI"
385,410,378,388,11200,"2014-03-28","KDSI"
385,388,368,369,43900,"2014-04-01","KDSI"
367,380,365,380,48200,"2014-04-02","KDSI"
383,383,382,382,5500,"2014-04-03","KDSI"
370,370,370,370,20000,"2014-04-04","KDSI"
366,366,366,366,500,"2014-04-07","KDSI"
365,365,365,365,20000,"2014-04-08","KDSI"
365,365,365,365,0,"2014-04-09","KDSI"
365,365,365,365,0,"2014-04-10","KDSI"
378,378,350,350,3600,"2014-04-11","KDSI"
378,378,362,375,69900,"2014-04-14","KDSI"
363,370,357,357,186200,"2014-04-15","KDSI"
360,364,360,363,42800,"2014-04-16","KDSI"
365,365,363,363,12000,"2014-04-17","KDSI"
365,365,365,365,5000,"2014-04-21","KDSI"
351,365,351,365,600,"2014-04-22","KDSI"
375,375,370,370,6100,"2014-04-23","KDSI"
368,369,360,360,59400,"2014-04-24","KDSI"
369,369,360,367,62000,"2014-04-25","KDSI"
365,365,352,355,116700,"2014-04-28","KDSI"
363,365,363,365,27600,"2014-04-29","KDSI"
352,360,351,352,82900,"2014-04-30","KDSI"
351,364,348,348,70800,"2014-05-02","KDSI"
346,346,340,340,160400,"2014-05-05","KDSI"
355,355,345,353,700,"2014-05-06","KDSI"
355,355,355,355,1800,"2014-05-07","KDSI"
341,360,338,360,2000,"2014-05-08","KDSI"
345,345,345,345,15000,"2014-05-09","KDSI"
346,346,343,345,41500,"2014-05-12","KDSI"
350,350,345,345,12900,"2014-05-13","KDSI"
345,345,340,345,40400,"2014-05-14","KDSI"
341,341,341,341,2000,"2014-05-16","KDSI"
343,350,343,343,48800,"2014-05-19","KDSI"
343,343,343,343,0,"2014-05-20","KDSI"
338,349,338,338,44600,"2014-05-21","KDSI"
338,341,336,338,68000,"2014-05-22","KDSI"
342,374,338,342,6100,"2014-05-23","KDSI"
342,342,342,342,0,"2014-05-26","KDSI"
350,350,350,350,100,"2014-05-28","KDSI"
331,340,326,331,55700,"2014-05-30","KDSI"
341,341,326,341,12800,"2014-06-02","KDSI"
341,341,340,341,8400,"2014-06-03","KDSI"
327,345,327,327,200,"2014-06-04","KDSI"
359,359,335,335,76600,"2014-06-05","KDSI"
350,350,349,350,19800,"2014-06-06","KDSI"
350,350,350,350,0,"2014-06-09","KDSI"
350,350,350,350,1800,"2014-06-10","KDSI"
350,350,350,350,0,"2014-06-11","KDSI"
350,350,350,350,0,"2014-06-12","KDSI"
349,349,349,349,100,"2014-06-13","KDSI"
338,338,338,338,500,"2014-06-16","KDSI"
337,337,337,337,1800,"2014-06-17","KDSI"
337,337,337,337,0,"2014-06-18","KDSI"
330,330,330,330,2500,"2014-06-19","KDSI"
330,330,330,330,0,"2014-06-20","KDSI"
330,330,330,330,0,"2014-06-23","KDSI"
330,330,330,330,0,"2014-06-24","KDSI"
327,327,327,327,50000,"2014-06-25","KDSI"
327,327,327,327,0,"2014-06-26","KDSI"
327,327,327,327,0,"2014-06-27","KDSI"
327,327,327,327,0,"2014-06-30","KDSI"
327,327,327,327,0,"2014-07-01","KDSI"
327,327,327,327,0,"2014-07-02","KDSI"
348,348,340,348,2000,"2014-07-03","KDSI"
349,349,349,349,2000,"2014-07-04","KDSI"
348,348,330,348,5100,"2014-07-07","KDSI"
349,349,348,349,2800,"2014-07-08","KDSI"
349,349,349,349,0,"2014-07-09","KDSI"
330,331,329,330,19400,"2014-07-10","KDSI"
340,340,340,340,5000,"2014-07-11","KDSI"
340,340,340,340,0,"2014-07-14","KDSI"
340,340,340,340,0,"2014-07-15","KDSI"
338,338,331,338,2400,"2014-07-16","KDSI"
335,338,335,335,20100,"2014-07-17","KDSI"
337,344,337,337,500,"2014-07-18","KDSI"
349,350,348,349,25200,"2014-07-21","KDSI"
349,349,349,349,0,"2014-07-22","KDSI"
345,349,332,345,16600,"2014-07-23","KDSI"
345,345,345,345,0,"2014-07-24","KDSI"
331,348,326,331,23100,"2014-07-25","KDSI"
331,331,331,331,0,"2014-08-04","KDSI"
333,334,333,333,3900,"2014-08-05","KDSI"
335,335,335,335,10000,"2014-08-06","KDSI"
335,335,335,335,0,"2014-08-07","KDSI"
335,335,335,335,0,"2014-08-08","KDSI"
329,332,329,329,15500,"2014-08-11","KDSI"
331,331,331,331,100,"2014-08-12","KDSI"
340,349,335,340,2600,"2014-08-13","KDSI"
340,340,340,340,2000,"2014-08-14","KDSI"
343,344,343,343,1600,"2014-08-15","KDSI"
343,343,343,343,0,"2014-08-18","KDSI"
343,343,343,343,0,"2014-08-19","KDSI"
345,345,340,345,28500,"2014-08-20","KDSI"
328,340,324,328,244000,"2014-08-21","KDSI"
347,355,334,347,247200,"2014-08-22","KDSI"
346,346,345,346,54100,"2014-08-25","KDSI"
346,349,346,346,36700,"2014-08-26","KDSI"
345,354,345,345,31400,"2014-08-27","KDSI"
336,345,336,336,53100,"2014-08-28","KDSI"
335,347,335,335,30300,"2014-08-29","KDSI"
347,348,340,347,7000,"2014-09-01","KDSI"
353,360,340,353,82600,"2014-09-02","KDSI"
354,355,342,354,11300,"2014-09-03","KDSI"
360,370,356,360,216900,"2014-09-04","KDSI"
357,358,357,357,110300,"2014-09-05","KDSI"
369,372,365,369,22200,"2014-09-08","KDSI"
369,372,367,369,83000,"2014-09-09","KDSI"
361,365,360,361,56000,"2014-09-10","KDSI"
365,370,361,365,109200,"2014-09-11","KDSI"
369,369,368,369,200,"2014-09-12","KDSI"
365,369,363,365,6500,"2014-09-15","KDSI"
354,365,354,354,20300,"2014-09-16","KDSI"
364,364,355,364,83400,"2014-09-17","KDSI"
360,364,360,360,142700,"2014-09-18","KDSI"
360,364,360,360,104700,"2014-09-19","KDSI"
361,369,361,361,10100,"2014-09-22","KDSI"
360,362,360,360,51500,"2014-09-23","KDSI"
362,363,360,362,49400,"2014-09-24","KDSI"
360,362,360,360,43200,"2014-09-25","KDSI"
363,363,359,363,46200,"2014-09-26","KDSI"
362,364,360,362,125600,"2014-09-29","KDSI"
360,361,360,360,54600,"2014-09-30","KDSI"
360,361,360,360,78500,"2014-10-01","KDSI"
360,360,356,360,29600,"2014-10-02","KDSI"
352,359,352,352,70300,"2014-10-03","KDSI"
355,355,352,355,8200,"2014-10-06","KDSI"
359,359,355,359,149200,"2014-10-07","KDSI"
359,359,359,359,0,"2014-10-08","KDSI"
359,359,359,359,100100,"2014-10-09","KDSI"
369,369,359,369,30300,"2014-10-10","KDSI"
371,372,365,371,77100,"2014-10-13","KDSI"
357,357,357,357,2800,"2014-10-14","KDSI"
359,359,356,359,10600,"2014-10-15","KDSI"
363,363,342,363,400,"2014-10-16","KDSI"
369,369,346,369,15800,"2014-10-17","KDSI"
370,370,360,370,15700,"2014-10-20","KDSI"
369,369,365,369,200,"2014-10-21","KDSI"
369,369,369,369,1100,"2014-10-22","KDSI"
368,369,357,368,2400,"2014-10-23","KDSI"
360,360,360,360,10000,"2014-10-24","KDSI"
358,360,358,358,25000,"2014-10-27","KDSI"
351,366,345,351,10400,"2014-10-28","KDSI"
360,360,352,360,26800,"2014-10-29","KDSI"
351,358,350,351,84000,"2014-10-30","KDSI"
357,358,355,357,42600,"2014-10-31","KDSI"
357,359,352,357,136200,"2014-11-03","KDSI"
350,352,350,350,149000,"2014-11-04","KDSI"
360,360,357,360,186600,"2014-11-05","KDSI"
359,359,358,359,9000,"2014-11-06","KDSI"
360,360,360,360,10300,"2014-11-07","KDSI"
360,360,360,360,37500,"2014-11-10","KDSI"
351,352,351,351,6700,"2014-11-11","KDSI"
360,360,359,360,101600,"2014-11-12","KDSI"
360,360,359,360,18800,"2014-11-13","KDSI"
355,358,355,355,33000,"2014-11-14","KDSI"
355,356,351,356,10000,"2014-11-17","KDSI"
374,380,357,374,158000,"2014-11-18","KDSI"
361,372,360,361,35200,"2014-11-19","KDSI"
360,361,360,360,10000,"2014-11-20","KDSI"
380,380,380,380,100,"2014-11-21","KDSI"
372,372,372,372,500,"2014-11-24","KDSI"
372,372,372,372,0,"2014-11-25","KDSI"
380,392,366,380,10200,"2014-11-26","KDSI"
370,370,370,370,21400,"2014-11-27","KDSI"
379,379,378,379,300,"2014-11-28","KDSI"
375,375,375,375,500,"2014-12-01","KDSI"
375,375,375,375,41000,"2014-12-02","KDSI"
375,375,375,375,50000,"2014-12-03","KDSI"
380,380,363,373,30300,"2014-12-04","KDSI"
373,373,373,373,0,"2014-12-05","KDSI"
377,377,376,376,18500,"2014-12-08","KDSI"
363,363,362,363,54000,"2014-12-09","KDSI"
363,364,363,364,35000,"2014-12-10","KDSI"
364,364,364,364,0,"2014-12-11","KDSI"
363,363,363,363,3000,"2014-12-12","KDSI"
363,363,363,363,0,"2014-12-15","KDSI"
370,370,363,368,19000,"2014-12-16","KDSI"
364,374,363,370,139900,"2014-12-17","KDSI"
373,373,368,368,83800,"2014-12-18","KDSI"
365,365,361,364,86500,"2014-12-19","KDSI"
375,375,363,373,20400,"2014-12-22","KDSI"
370,370,368,368,3000,"2014-12-23","KDSI"
365,365,362,365,51500,"2014-12-24","KDSI"
367,373,367,367,5300,"2014-12-29","KDSI"
364,364,364,364,25500,"2014-12-30","KDSI"
365,370,365,370,10100,"2015-01-02","KDSI"
370,370,370,370,0,"2015-01-05","KDSI"
365,365,365,365,17700,"2015-01-06","KDSI"
369,369,365,365,26800,"2015-01-07","KDSI"
365,365,365,365,42500,"2015-01-08","KDSI"
365,365,365,365,0,"2015-01-09","KDSI"
365,365,365,365,77100,"2015-01-12","KDSI"
365,365,365,365,0,"2015-01-13","KDSI"
365,365,365,365,0,"2015-01-14","KDSI"
365,365,365,365,0,"2015-01-15","KDSI"
365,365,365,365,0,"2015-01-16","KDSI"
365,365,365,365,5000,"2015-01-19","KDSI"
375,375,374,375,5300,"2015-01-20","KDSI"
375,375,375,375,0,"2015-01-21","KDSI"
375,375,366,366,5300,"2015-01-22","KDSI"
366,366,366,366,0,"2015-01-23","KDSI"
375,375,366,366,5400,"2015-01-26","KDSI"
366,370,366,370,13000,"2015-01-27","KDSI"
370,370,370,370,0,"2015-01-28","KDSI"
370,370,370,370,0,"2015-01-29","KDSI"
370,370,370,370,1500,"2015-01-30","KDSI"
375,375,375,375,2000,"2015-02-02","KDSI"
370,370,370,370,1300,"2015-02-03","KDSI"
370,370,370,370,2700,"2015-02-04","KDSI"
369,370,369,370,31000,"2015-02-05","KDSI"
370,370,370,370,300,"2015-02-06","KDSI"
352,352,352,352,100,"2015-02-09","KDSI"
352,352,352,352,0,"2015-02-10","KDSI"
370,370,370,370,100,"2015-02-11","KDSI"
370,370,370,370,0,"2015-02-12","KDSI"
370,370,370,370,0,"2015-02-13","KDSI"
360,360,353,354,13700,"2015-02-16","KDSI"
374,374,372,372,200,"2015-02-17","KDSI"
356,356,356,356,300,"2015-02-18","KDSI"
360,360,360,360,15500,"2015-02-20","KDSI"
360,360,360,360,600,"2015-02-23","KDSI"
360,360,360,360,34300,"2015-02-24","KDSI"
360,360,360,360,500,"2015-02-25","KDSI"
365,365,365,365,12500,"2015-02-26","KDSI"
365,365,365,365,0,"2015-02-27","KDSI"
380,435,375,420,710500,"2015-03-02","KDSI"
445,485,433,471,901800,"2015-03-03","KDSI"
479,479,436,436,170500,"2015-03-04","KDSI"
425,449,420,425,246000,"2015-03-05","KDSI"
421,449,415,449,58000,"2015-03-06","KDSI"
450,450,427,435,39300,"2015-03-09","KDSI"
420,440,402,430,51300,"2015-03-10","KDSI"
438,440,400,428,252500,"2015-03-11","KDSI"
430,430,425,425,64900,"2015-03-12","KDSI"
425,425,425,425,0,"2015-03-13","KDSI"
423,423,400,400,30700,"2015-03-16","KDSI"
400,400,400,400,33700,"2015-03-17","KDSI"
400,410,400,400,37100,"2015-03-18","KDSI"
420,420,400,413,55700,"2015-03-19","KDSI"
400,419,380,399,235200,"2015-03-20","KDSI"
399,399,399,399,0,"2015-03-23","KDSI"
418,418,400,400,11100,"2015-03-24","KDSI"
415,415,395,395,25400,"2015-03-25","KDSI"
395,395,395,395,100,"2015-03-26","KDSI"
392,403,391,403,11400,"2015-03-27","KDSI"
400,403,400,400,71800,"2015-03-30","KDSI"
400,409,400,400,26200,"2015-03-31","KDSI"
400,400,395,395,4600,"2015-04-01","KDSI"
396,396,396,396,2000,"2015-04-02","KDSI"
396,405,396,405,39400,"2015-04-06","KDSI"
404,405,404,405,2200,"2015-04-07","KDSI"
415,415,400,415,15900,"2015-04-08","KDSI"
410,410,410,410,1300,"2015-04-09","KDSI"
405,415,405,405,146300,"2015-04-10","KDSI"
405,410,405,405,246200,"2015-04-13","KDSI"
400,405,395,395,90500,"2015-04-14","KDSI"
408,408,405,405,10800,"2015-04-15","KDSI"
405,415,398,398,146800,"2015-04-16","KDSI"
396,396,396,396,12100,"2015-04-17","KDSI"
402,402,400,400,22500,"2015-04-20","KDSI"
397,397,397,397,20000,"2015-04-21","KDSI"
401,401,401,401,800,"2015-04-22","KDSI"
400,403,400,403,11100,"2015-04-23","KDSI"
400,400,400,400,10800,"2015-04-24","KDSI"
400,400,385,395,81800,"2015-04-27","KDSI"
385,387,377,380,214000,"2015-04-28","KDSI"
380,380,370,380,81100,"2015-04-29","KDSI"
370,370,330,341,499600,"2015-04-30","KDSI"
330,330,290,305,126300,"2015-05-04","KDSI"
300,306,300,306,6000,"2015-05-05","KDSI"
306,307,306,306,900,"2015-05-06","KDSI"
306,306,306,306,0,"2015-05-07","KDSI"
305,310,305,310,22500,"2015-05-08","KDSI"
310,310,310,310,0,"2015-05-11","KDSI"
325,332,325,330,6000,"2015-05-12","KDSI"
333,333,333,333,300,"2015-05-13","KDSI"
333,333,333,333,0,"2015-05-15","KDSI"
340,340,340,340,300,"2015-05-18","KDSI"
340,340,340,340,1500,"2015-05-19","KDSI"
339,339,339,339,3000,"2015-05-20","KDSI"
340,340,340,340,100,"2015-05-21","KDSI"
340,340,340,340,0,"2015-05-22","KDSI"
340,340,340,340,0,"2015-05-25","KDSI"
340,340,340,340,0,"2015-05-26","KDSI"
340,340,340,340,0,"2015-05-27","KDSI"
300,320,300,320,28000,"2015-05-28","KDSI"
320,320,320,320,0,"2015-05-29","KDSI"
320,320,301,320,13200,"2015-06-01","KDSI"
320,320,320,320,0,"2015-06-03","KDSI"
320,320,320,320,0,"2015-06-04","KDSI"
320,320,320,320,0,"2015-06-05","KDSI"
320,320,320,320,3500,"2015-06-08","KDSI"
302,302,302,302,900,"2015-06-09","KDSI"
303,303,302,303,15400,"2015-06-10","KDSI"
320,320,320,320,1500,"2015-06-11","KDSI"
320,320,320,320,0,"2015-06-12","KDSI"
320,320,320,320,0,"2015-06-15","KDSI"
320,320,320,320,0,"2015-06-16","KDSI"
320,320,320,320,0,"2015-06-17","KDSI"
320,320,320,320,0,"2015-06-18","KDSI"
300,305,280,305,19600,"2015-06-19","KDSI"
305,305,305,305,0,"2015-06-22","KDSI"
305,305,305,305,0,"2015-06-23","KDSI"
305,305,300,300,24600,"2015-06-24","KDSI"
305,305,300,300,900,"2015-06-25","KDSI"
290,290,290,290,100,"2015-06-26","KDSI"
290,290,290,290,100,"2015-06-29","KDSI"
290,290,290,290,9400,"2015-06-30","KDSI"
290,290,290,290,0,"2015-07-01","KDSI"
290,290,290,290,0,"2015-07-02","KDSI"
291,291,291,291,1000,"2015-07-03","KDSI"
290,290,280,280,13800,"2015-07-06","KDSI"
280,280,280,280,0,"2015-07-07","KDSI"
280,280,280,280,200,"2015-07-08","KDSI"
280,280,280,280,0,"2015-07-09","KDSI"
280,280,280,280,1500,"2015-07-10","KDSI"
280,280,280,280,0,"2015-07-13","KDSI"
280,280,280,280,0,"2015-07-14","KDSI"
280,280,280,280,0,"2015-07-15","KDSI"
280,280,280,280,50100,"2015-07-22","KDSI"
280,280,280,280,120000,"2015-07-23","KDSI"
280,280,280,280,18400,"2015-07-24","KDSI"
280,281,280,281,2200,"2015-07-27","KDSI"
295,295,295,295,700,"2015-07-28","KDSI"
295,295,295,295,0,"2015-07-29","KDSI"
295,295,295,295,0,"2015-07-30","KDSI"
295,295,295,295,0,"2015-07-31","KDSI"
241,241,230,230,24000,"2015-08-03","KDSI"
241,241,230,230,10000,"2015-08-04","KDSI"
230,230,230,230,0,"2015-08-05","KDSI"
230,230,230,230,0,"2015-08-06","KDSI"
230,230,230,230,4900,"2015-08-07","KDSI"
230,234,230,234,200,"2015-08-10","KDSI"
230,230,230,230,37300,"2015-08-11","KDSI"
230,230,230,230,3500,"2015-08-12","KDSI"
230,230,230,230,0,"2015-08-13","KDSI"
230,230,230,230,0,"2015-08-14","KDSI"
230,230,230,230,0,"2015-08-18","KDSI"
220,220,200,220,69100,"2015-08-19","KDSI"
200,200,200,200,42800,"2015-08-20","KDSI"
192,192,188,188,3000,"2015-08-21","KDSI"
170,170,170,170,25000,"2015-08-24","KDSI"
171,171,170,170,12500,"2015-08-25","KDSI"
170,170,170,170,0,"2015-08-26","KDSI"
190,225,190,225,5100,"2015-08-27","KDSI"
230,230,230,230,200,"2015-08-28","KDSI"
210,210,210,210,2700,"2015-08-31","KDSI"
190,190,190,190,400,"2015-09-01","KDSI"
180,180,180,180,2000,"2015-09-02","KDSI"
200,220,200,219,500,"2015-09-03","KDSI"
219,219,219,219,0,"2015-09-04","KDSI"
198,210,198,210,1100,"2015-09-07","KDSI"
190,210,189,210,4100,"2015-09-08","KDSI"
210,219,190,219,1200,"2015-09-09","KDSI"
219,219,219,219,0,"2015-09-10","KDSI"
229,229,229,229,100,"2015-09-11","KDSI"
229,229,229,229,0,"2015-09-14","KDSI"
229,229,229,229,0,"2015-09-15","KDSI"
229,229,229,229,0,"2015-09-16","KDSI"
225,225,225,225,100,"2015-09-17","KDSI"
225,225,225,225,100,"2015-09-18","KDSI"
225,225,225,225,0,"2015-09-21","KDSI"
225,225,215,215,300,"2015-09-22","KDSI"
198,198,195,195,24400,"2015-09-23","KDSI"
210,210,195,210,1000,"2015-09-25","KDSI"
229,229,229,229,100,"2015-09-28","KDSI"
229,229,229,229,0,"2015-09-29","KDSI"
229,229,229,229,0,"2015-09-30","KDSI"
207,207,207,207,3100,"2015-10-01","KDSI"
223,223,223,223,100,"2015-10-02","KDSI"
220,230,219,230,26100,"2015-10-05","KDSI"
250,250,250,250,25200,"2015-10-06","KDSI"
240,240,240,240,200,"2015-10-07","KDSI"
250,250,250,250,200,"2015-10-08","KDSI"
250,250,235,235,15300,"2015-10-09","KDSI"
265,265,265,265,500,"2015-10-12","KDSI"
250,250,250,250,21000,"2015-10-13","KDSI"
231,231,231,231,8000,"2015-10-15","KDSI"
245,250,240,240,9100,"2015-10-16","KDSI"
240,240,240,240,0,"2015-10-19","KDSI"
240,240,240,240,0,"2015-10-20","KDSI"
240,240,240,240,0,"2015-10-21","KDSI"
240,240,240,240,0,"2015-10-22","KDSI"
235,235,235,235,11500,"2015-10-23","KDSI"
250,250,250,250,20700,"2015-10-26","KDSI"
250,250,250,250,0,"2015-10-27","KDSI"
269,269,269,269,100,"2015-10-28","KDSI"
269,269,269,269,0,"2015-10-29","KDSI"
274,274,274,274,200,"2015-10-30","KDSI"
270,270,247,247,6100,"2015-11-02","KDSI"
230,230,225,225,11000,"2015-11-03","KDSI"
225,225,215,221,21600,"2015-11-04","KDSI"
201,210,201,205,68400,"2015-11-05","KDSI"
210,210,200,200,25200,"2015-11-06","KDSI"
200,201,200,200,79100,"2015-11-09","KDSI"
201,201,200,200,17500,"2015-11-10","KDSI"
200,201,200,200,70400,"2015-11-11","KDSI"
200,201,200,200,1288100,"2015-11-12","KDSI"
223,223,223,223,100,"2015-11-13","KDSI"
223,223,223,223,0,"2015-11-16","KDSI"
223,223,223,223,0,"2015-11-17","KDSI"
223,223,223,223,0,"2015-11-18","KDSI"
223,223,223,223,0,"2015-11-19","KDSI"
223,223,223,223,0,"2015-11-20","KDSI"
223,223,223,223,0,"2015-11-23","KDSI"
223,223,223,223,0,"2015-11-24","KDSI"
223,223,223,223,0,"2015-11-25","KDSI"
242,242,242,242,100,"2015-11-26","KDSI"
220,240,220,240,3600,"2015-11-27","KDSI"
240,240,240,240,0,"2015-11-30","KDSI"
240,240,240,240,0,"2015-12-01","KDSI"
222,234,216,234,5200,"2015-12-02","KDSI"
234,234,234,234,0,"2015-12-03","KDSI"
220,220,220,220,100,"2015-12-04","KDSI"
201,231,201,231,400,"2015-12-07","KDSI"
231,231,231,231,0,"2015-12-08","KDSI"
231,231,231,231,0,"2015-12-09","KDSI"
220,220,208,208,2100,"2015-12-10","KDSI"
210,210,210,210,1400,"2015-12-11","KDSI"
210,210,210,210,0,"2015-12-14","KDSI"
210,210,210,210,0,"2015-12-15","KDSI"
210,210,210,210,0,"2015-12-16","KDSI"
205,205,201,201,1500,"2015-12-17","KDSI"
201,201,201,201,0,"2015-12-18","KDSI"
191,191,191,191,1100,"2015-12-21","KDSI"
193,193,193,193,100,"2015-12-22","KDSI"
191,191,190,191,2800,"2015-12-23","KDSI"
191,191,191,191,0,"2015-12-28","KDSI"
191,191,191,191,0,"2015-12-29","KDSI"
191,191,191,191,0,"2015-12-30","KDSI"
175,200,175,200,200,"2016-01-04","KDSI"
182,225,182,225,400,"2016-01-05","KDSI"
225,225,222,222,300,"2016-01-06","KDSI"
222,222,222,222,0,"2016-01-07","KDSI"
219,219,219,219,2000,"2016-01-08","KDSI"
219,219,219,219,0,"2016-01-11","KDSI"
219,219,219,219,0,"2016-01-12","KDSI"
219,219,219,219,0,"2016-01-13","KDSI"
219,219,219,219,0,"2016-01-14","KDSI"
219,219,219,219,0,"2016-01-15","KDSI"
219,219,219,219,0,"2016-01-18","KDSI"
219,219,219,219,0,"2016-01-19","KDSI"
218,218,218,218,100,"2016-01-20","KDSI"
198,198,198,198,100,"2016-01-21","KDSI"
200,200,200,200,10000,"2016-01-22","KDSI"
200,200,200,200,0,"2016-01-25","KDSI"
200,200,200,200,0,"2016-01-26","KDSI"
200,200,200,200,0,"2016-01-27","KDSI"
200,200,200,200,0,"2016-01-28","KDSI"
200,200,200,200,0,"2016-01-29","KDSI"
200,200,200,200,0,"2016-02-01","KDSI"
200,200,200,200,0,"2016-02-02","KDSI"
200,200,200,200,0,"2016-02-03","KDSI"
200,200,200,200,2300,"2016-02-04","KDSI"
200,255,181,185,9300,"2016-02-05","KDSI"
185,219,185,219,8700,"2016-02-09","KDSI"
255,255,255,255,100,"2016-02-10","KDSI"
255,255,255,255,0,"2016-02-11","KDSI"
230,248,230,248,2100,"2016-02-12","KDSI"
240,240,224,240,13000,"2016-02-15","KDSI"
240,240,240,240,0,"2016-02-16","KDSI"
240,240,240,240,0,"2016-02-17","KDSI"
218,218,217,217,500,"2016-02-18","KDSI"
217,217,217,217,0,"2016-02-19","KDSI"
217,217,217,217,0,"2016-02-22","KDSI"
197,197,197,197,100,"2016-02-23","KDSI"
200,201,200,201,200,"2016-02-24","KDSI"
201,201,201,201,0,"2016-02-25","KDSI"
220,229,220,229,2900,"2016-02-26","KDSI"
229,231,229,231,200,"2016-02-29","KDSI"
230,230,230,230,200,"2016-03-01","KDSI"
230,230,230,230,0,"2016-03-02","KDSI"
230,240,230,240,1200,"2016-03-03","KDSI"
240,240,240,240,0,"2016-03-04","KDSI"
218,237,216,235,20900,"2016-03-07","KDSI"
215,215,215,215,1500,"2016-03-08","KDSI"
230,250,230,250,10000,"2016-03-10","KDSI"
250,250,250,250,0,"2016-03-11","KDSI"
250,250,250,250,0,"2016-03-14","KDSI"
250,250,250,250,0,"2016-03-15","KDSI"
220,220,220,220,251600,"2016-03-16","KDSI"
201,205,200,205,1600,"2016-03-17","KDSI"
201,201,201,201,3500,"2016-03-18","KDSI"
201,201,201,201,0,"2016-03-21","KDSI"
201,201,201,201,70000,"2016-03-22","KDSI"
188,189,188,189,1000,"2016-03-23","KDSI"
189,189,189,189,0,"2016-03-24","KDSI"
189,189,189,189,0,"2016-03-28","KDSI"
189,189,189,189,0,"2016-03-29","KDSI"
189,189,189,189,0,"2016-03-30","KDSI"
189,189,189,189,40000,"2016-03-31","KDSI"
189,189,189,189,0,"2016-04-01","KDSI"
189,189,189,189,0,"2016-04-04","KDSI"
220,220,210,210,5100,"2016-04-05","KDSI"
221,221,210,210,2200,"2016-04-06","KDSI"
220,220,220,220,100,"2016-04-07","KDSI"
201,201,201,201,100,"2016-04-08","KDSI"
201,201,201,201,0,"2016-04-11","KDSI"
204,220,204,220,700,"2016-04-12","KDSI"
220,220,220,220,0,"2016-04-13","KDSI"
220,220,220,220,0,"2016-04-14","KDSI"
220,220,220,220,0,"2016-04-15","KDSI"
220,220,220,220,0,"2016-04-18","KDSI"
220,220,220,220,0,"2016-04-19","KDSI"
220,220,220,220,0,"2016-04-20","KDSI"
215,215,205,210,25100,"2016-04-21","KDSI"
250,250,229,240,3,"2016-04-22","KDSI"
240,249,240,240,200,"2016-04-25","KDSI"
235,235,216,220,109700,"2016-04-26","KDSI"
220,220,202,220,13900,"2016-04-27","KDSI"
240,240,240,240,100,"2016-04-28","KDSI"
240,240,240,240,0,"2016-04-29","KDSI"
240,290,228,280,33700,"2016-05-02","KDSI"
252,252,252,252,7600,"2016-05-03","KDSI"
252,252,252,252,7600,"2016-05-04","KDSI"
240,240,240,240,200,"2016-05-09","KDSI"
240,240,240,240,0,"2016-05-10","KDSI"
240,240,240,240,0,"2016-05-11","KDSI"
232,236,232,236,39700,"2016-05-12","KDSI"
236,250,236,250,200,"2016-05-13","KDSI"
250,250,250,250,0,"2016-05-16","KDSI"
278,278,278,278,100,"2016-05-17","KDSI"
262,262,262,262,100,"2016-05-18","KDSI"
264,264,262,262,300,"2016-05-19","KDSI"
262,262,262,262,0,"2016-05-20","KDSI"
262,262,262,262,4600,"2016-05-23","KDSI"
260,260,240,256,1400,"2016-05-24","KDSI"
256,256,256,256,0,"2016-05-25","KDSI"
256,256,256,256,0,"2016-05-26","KDSI"
256,256,256,256,0,"2016-05-27","KDSI"
256,256,256,256,0,"2016-05-30","KDSI"
256,256,256,256,0,"2016-05-31","KDSI"
256,270,240,270,14900,"2016-06-01","KDSI"
250,260,244,258,16000,"2016-06-02","KDSI"
260,280,260,280,300,"2016-06-03","KDSI"
252,258,252,252,2100,"2016-06-06","KDSI"
252,276,252,274,800,"2016-06-07","KDSI"
270,270,270,270,100,"2016-06-08","KDSI"
270,270,270,270,0,"2016-06-09","KDSI"
270,270,270,270,0,"2016-06-10","KDSI"
250,256,250,250,300,"2016-06-13","KDSI"
232,232,226,226,12400,"2016-06-14","KDSI"
220,240,220,240,10800,"2016-06-15","KDSI"
240,240,240,240,100,"2016-06-16","KDSI"
240,240,240,240,0,"2016-06-17","KDSI"
244,244,244,244,500,"2016-06-20","KDSI"
244,244,244,244,0,"2016-06-21","KDSI"
244,244,244,244,0,"2016-06-22","KDSI"
244,260,244,260,100,"2016-06-23","KDSI"
260,260,260,260,0,"2016-06-24","KDSI"
260,260,260,260,0,"2016-06-27","KDSI"
260,260,260,260,0,"2016-06-28","KDSI"
260,260,260,260,0,"2016-06-29","KDSI"
260,260,260,260,0,"2016-06-30","KDSI"
260,260,260,260,0,"2016-07-01","KDSI"
260,280,260,280,27800,"2016-07-11","KDSI"
280,280,280,280,0,"2016-07-12","KDSI"
280,280,280,280,0,"2016-07-13","KDSI"
280,280,280,280,0,"2016-07-14","KDSI"
280,280,280,280,0,"2016-07-15","KDSI"
272,272,272,272,100,"2016-07-18","KDSI"
252,252,248,248,8000,"2016-07-19","KDSI"
248,274,248,274,44400,"2016-07-20","KDSI"
270,270,270,270,100,"2016-07-21","KDSI"
270,270,270,270,0,"2016-07-22","KDSI"
270,270,270,270,0,"2016-07-25","KDSI"
270,270,250,250,100,"2016-07-26","KDSI"
250,250,250,250,200,"2016-07-27","KDSI"
250,250,250,250,1600,"2016-07-28","KDSI"
270,312,270,300,460400,"2016-07-29","KDSI"
300,320,292,292,37100,"2016-08-01","KDSI"
294,316,280,286,167600,"2016-08-02","KDSI"
284,284,280,280,10800,"2016-08-03","KDSI"
298,300,292,298,1100,"2016-08-04","KDSI"
300,304,300,304,227000,"2016-08-05","KDSI"
304,310,304,306,70000,"2016-08-08","KDSI"
308,310,306,306,6700,"2016-08-09","KDSI"
308,310,308,310,55600,"2016-08-10","KDSI"
312,326,312,320,286800,"2016-08-11","KDSI"
320,322,320,320,161000,"2016-08-12","KDSI"
320,320,308,318,122800,"2016-08-15","KDSI"
320,320,314,314,13000,"2016-08-16","KDSI"
320,320,316,316,80000,"2016-08-18","KDSI"
316,322,316,316,164100,"2016-08-19","KDSI"
314,320,314,320,17600,"2016-08-22","KDSI"
310,310,310,310,105400,"2016-08-23","KDSI"
310,322,310,322,66300,"2016-08-24","KDSI"
312,312,312,312,4400,"2016-08-25","KDSI"
314,314,314,314,100,"2016-08-26","KDSI"
310,310,306,306,1000,"2016-08-29","KDSI"
306,310,306,306,32200,"2016-08-30","KDSI"
306,306,306,306,0,"2016-08-31","KDSI"
306,320,306,320,5000,"2016-09-01","KDSI"
308,308,308,308,100,"2016-09-02","KDSI"
308,308,308,308,0,"2016-09-05","KDSI"
308,308,308,308,0,"2016-09-06","KDSI"
304,304,304,304,100,"2016-09-07","KDSI"
304,304,294,294,10200,"2016-09-08","KDSI"
294,294,294,294,0,"2016-09-09","KDSI"
294,294,294,294,0,"2016-09-13","KDSI"
280,280,276,276,5900,"2016-09-14","KDSI"
276,276,276,276,0,"2016-09-15","KDSI"
276,276,276,276,0,"2016-09-16","KDSI"
276,276,276,276,0,"2016-09-19","KDSI"
276,276,276,276,0,"2016-09-20","KDSI"
278,278,278,278,119000,"2016-09-21","KDSI"
278,278,278,278,40600,"2016-09-22","KDSI"
278,278,278,278,0,"2016-09-23","KDSI"
290,290,290,290,100,"2016-09-26","KDSI"
290,292,290,290,39000,"2016-09-27","KDSI"
290,290,290,290,0,"2016-09-28","KDSI"
280,310,264,310,20600,"2016-09-29","KDSI"
310,310,300,300,1000,"2016-09-30","KDSI"
300,300,300,300,0,"2016-10-03","KDSI"
300,306,290,306,19900,"2016-10-04","KDSI"
306,306,306,306,0,"2016-10-05","KDSI"
300,300,300,300,3400,"2016-10-06","KDSI"
300,300,300,300,0,"2016-10-07","KDSI"
300,306,300,306,10000,"2016-10-10","KDSI"
306,306,306,306,0,"2016-10-11","KDSI"
306,306,306,306,0,"2016-10-12","KDSI"
306,306,306,306,0,"2016-10-13","KDSI"
306,306,306,306,0,"2016-10-14","KDSI"
306,306,306,306,5000,"2016-10-17","KDSI"
306,306,306,306,0,"2016-10-18","KDSI"
308,308,308,308,10200,"2016-10-19","KDSI"
308,308,308,308,0,"2016-10-20","KDSI"
310,310,310,310,5500,"2016-10-21","KDSI"
310,310,310,310,0,"2016-10-24","KDSI"
316,316,316,316,100,"2016-10-25","KDSI"
316,316,316,316,0,"2016-10-26","KDSI"
316,316,316,316,6000,"2016-10-27","KDSI"
322,328,320,320,75400,"2016-10-28","KDSI"
326,390,326,376,98000,"2016-10-31","KDSI"
376,376,356,376,1500,"2016-11-01","KDSI"
364,368,340,340,36200,"2016-11-02","KDSI"
322,322,322,322,200,"2016-11-03","KDSI"
322,322,322,322,300,"2016-11-04","KDSI"
322,330,320,330,10500,"2016-11-07","KDSI"
330,330,330,330,0,"2016-11-08","KDSI"
330,330,330,330,5000,"2016-11-09","KDSI"
330,330,330,330,0,"2016-11-10","KDSI"
318,326,318,326,5500,"2016-11-11","KDSI"
314,320,300,316,53600,"2016-11-14","KDSI"
310,328,310,328,16000,"2016-11-15","KDSI"
328,328,302,302,15000,"2016-11-16","KDSI"
290,330,290,330,4400,"2016-11-17","KDSI"
330,330,330,330,0,"2016-11-18","KDSI"
310,330,304,330,3,"2016-11-21","KDSI"
330,330,330,330,0,"2016-11-22","KDSI"
330,330,330,330,5000,"2016-11-23","KDSI"
310,330,310,330,6500,"2016-11-24","KDSI"
306,306,306,306,100,"2016-11-25","KDSI"
306,308,306,306,5000,"2016-11-28","KDSI"
316,316,316,316,100,"2016-11-29","KDSI"
316,316,316,316,0,"2016-11-30","KDSI"
316,316,316,316,0,"2016-12-01","KDSI"
324,324,324,324,5000,"2016-12-02","KDSI"
324,326,324,326,10300,"2016-12-05","KDSI"
326,326,326,326,0,"2016-12-06","KDSI"
326,326,326,326,0,"2016-12-07","KDSI"
326,326,326,326,0,"2016-12-08","KDSI"
330,350,330,350,43100,"2016-12-09","KDSI"
350,350,350,350,200,"2016-12-13","KDSI"
350,350,350,350,0,"2016-12-14","KDSI"
330,330,330,330,200,"2016-12-15","KDSI"
330,330,330,330,0,"2016-12-16","KDSI"
320,320,320,320,14000,"2016-12-19","KDSI"
320,320,320,320,0,"2016-12-20","KDSI"
320,320,320,320,5800,"2016-12-21","KDSI"
320,320,320,320,10000,"2016-12-22","KDSI"
320,320,320,320,0,"2016-12-23","KDSI"
320,320,320,320,0,"2016-12-27","KDSI"
320,320,320,320,500,"2016-12-28","KDSI"
350,382,350,382,2600,"2016-12-29","KDSI"
350,350,350,350,1200,"2016-12-30","KDSI"
350,350,350,350,0,"2017-01-02","KDSI"
356,358,356,358,200,"2017-01-03","KDSI"
358,360,340,358,46400,"2017-01-04","KDSI"
340,380,340,380,800,"2017-01-05","KDSI"
346,362,330,362,19600,"2017-01-06","KDSI"
362,362,348,348,18300,"2017-01-09","KDSI"
348,348,340,340,11400,"2017-01-10","KDSI"
340,350,340,340,20500,"2017-01-11","KDSI"
340,340,340,340,65000,"2017-01-12","KDSI"
334,334,332,332,7600,"2017-01-13","KDSI"
332,332,332,332,0,"2017-01-16","KDSI"
332,340,332,340,1000,"2017-01-17","KDSI"
340,340,330,330,31000,"2017-01-18","KDSI"
330,330,330,330,0,"2017-01-19","KDSI"
330,330,330,330,400,"2017-01-20","KDSI"
330,358,330,358,100,"2017-01-23","KDSI"
358,358,358,358,0,"2017-01-24","KDSI"
358,358,358,358,0,"2017-01-25","KDSI"
358,358,358,358,0,"2017-01-26","KDSI"
358,358,358,358,0,"2017-01-27","KDSI"
358,358,358,358,0,"2017-01-30","KDSI"
358,358,358,358,0,"2017-01-31","KDSI"
358,358,356,356,100,"2017-02-01","KDSI"
332,332,330,330,300,"2017-02-02","KDSI"
330,358,330,358,100,"2017-02-03","KDSI"
330,334,330,332,12900,"2017-02-06","KDSI"
358,358,358,358,100,"2017-02-07","KDSI"
356,356,356,356,200,"2017-02-08","KDSI"
356,356,330,330,200,"2017-02-09","KDSI"
330,356,322,356,4100,"2017-02-10","KDSI"
356,356,356,356,500,"2017-02-13","KDSI"
356,356,354,354,1200,"2017-02-14","KDSI"
354,354,354,354,0,"2017-02-15","KDSI"
354,354,340,340,1100,"2017-02-16","KDSI"
340,340,336,336,3500,"2017-02-17","KDSI"
354,354,354,354,1000,"2017-02-20","KDSI"
354,354,342,342,12800,"2017-02-21","KDSI"
342,342,334,334,20400,"2017-02-22","KDSI"
354,354,354,354,100,"2017-02-23","KDSI"
354,354,354,354,0,"2017-02-24","KDSI"
354,354,354,354,0,"2017-02-27","KDSI"
340,340,340,340,52300,"2017-02-28","KDSI"
340,340,340,340,0,"2017-03-01","KDSI"
340,340,340,340,0,"2017-03-02","KDSI"
340,340,338,338,19700,"2017-03-03","KDSI"
340,340,336,336,21200,"2017-03-06","KDSI"
338,338,338,338,10000,"2017-03-07","KDSI"
338,360,338,360,40100,"2017-03-08","KDSI"
344,344,344,344,2300,"2017-03-09","KDSI"
344,350,344,350,154000,"2017-03-10","KDSI"
350,350,346,350,91600,"2017-03-13","KDSI"
350,350,336,336,10100,"2017-03-14","KDSI"
336,336,336,336,0,"2017-03-15","KDSI"
336,336,336,336,0,"2017-03-16","KDSI"
336,350,336,350,47700,"2017-03-17","KDSI"
348,348,342,342,2000,"2017-03-20","KDSI"
348,348,348,348,100,"2017-03-21","KDSI"
348,368,346,364,52000,"2017-03-22","KDSI"
366,378,358,360,20000,"2017-03-23","KDSI"
360,360,360,360,22300,"2017-03-24","KDSI"
360,360,360,360,100,"2017-03-27","KDSI"
350,384,350,384,300,"2017-03-29","KDSI"
410,450,380,410,239400,"2017-03-30","KDSI"
420,460,410,420,306300,"2017-03-31","KDSI"
436,436,418,420,298700,"2017-04-03","KDSI"
420,450,420,430,27200,"2017-04-04","KDSI"
430,430,430,430,0,"2017-04-05","KDSI"
430,430,430,430,0,"2017-04-06","KDSI"
430,438,430,438,20100,"2017-04-07","KDSI"
424,438,424,438,13400,"2017-04-10","KDSI"
438,458,430,454,49800,"2017-04-11","KDSI"
450,458,450,458,20200,"2017-04-12","KDSI"
458,470,454,456,6100,"2017-04-13","KDSI"
456,480,454,454,46800,"2017-04-17","KDSI"
450,454,450,454,5100,"2017-04-18","KDSI"
454,454,454,454,0,"2017-04-19","KDSI"
454,456,444,456,5900,"2017-04-20","KDSI"
450,454,450,454,600,"2017-04-21","KDSI"
454,470,454,456,19000,"2017-04-25","KDSI"
456,470,452,458,16700,"2017-04-26","KDSI"
442,500,442,472,252900,"2017-04-27","KDSI"
472,590,472,580,1049600,"2017-04-28","KDSI"
580,595,500,545,219600,"2017-05-02","KDSI"
545,560,535,555,157300,"2017-05-03","KDSI"
560,570,510,525,86100,"2017-05-04","KDSI"
525,560,520,555,125300,"2017-05-05","KDSI"
565,590,560,560,241400,"2017-05-08","KDSI"
540,555,540,545,27400,"2017-05-09","KDSI"
545,560,525,530,29800,"2017-05-10","KDSI"
530,550,530,540,1700,"2017-05-12","KDSI"
530,530,505,530,36800,"2017-05-15","KDSI"
530,530,505,510,41600,"2017-05-16","KDSI"
510,525,505,525,11000,"2017-05-17","KDSI"
525,525,510,510,9400,"2017-05-18","KDSI"
515,515,515,515,1000,"2017-05-19","KDSI"
515,520,515,515,21000,"2017-05-22","KDSI"
515,525,515,525,3800,"2017-05-23","KDSI"
525,525,515,525,166300,"2017-05-24","KDSI"
530,530,525,530,106300,"2017-05-26","KDSI"
530,535,520,535,9100,"2017-05-29","KDSI"
535,535,515,535,92500,"2017-05-30","KDSI"
535,550,530,550,13100,"2017-05-31","KDSI"
550,550,550,550,0,"2017-06-01","KDSI"
530,550,530,540,3800,"2017-06-02","KDSI"
540,540,540,540,5700,"2017-06-05","KDSI"
530,540,530,540,4300,"2017-06-06","KDSI"
540,545,540,545,700,"2017-06-07","KDSI"
540,540,530,530,10800,"2017-06-08","KDSI"
545,545,530,530,3700,"2017-06-09","KDSI"
545,545,515,535,109800,"2017-06-12","KDSI"
525,525,515,520,40600,"2017-06-13","KDSI"
530,530,530,530,6200,"2017-06-14","KDSI"
520,520,520,520,5400,"2017-06-15","KDSI"
520,530,520,520,72700,"2017-06-16","KDSI"
525,540,525,540,22700,"2017-06-19","KDSI"
540,540,535,540,10700,"2017-06-20","KDSI"
540,540,525,530,6400,"2017-06-21","KDSI"
535,535,520,520,4400,"2017-06-22","KDSI"
520,520,520,520,0,"2017-06-23","KDSI"
520,520,520,520,0,"2017-06-26","KDSI"
520,520,520,520,0,"2017-06-27","KDSI"
520,520,520,520,0,"2017-06-28","KDSI"
520,520,520,520,0,"2017-06-29","KDSI"
520,520,520,520,0,"2017-06-30","KDSI"
525,535,515,535,60800,"2017-07-03","KDSI"
535,545,535,545,25100,"2017-07-04","KDSI"
525,525,525,525,500,"2017-07-05","KDSI"
525,525,520,520,27000,"2017-07-06","KDSI"
525,525,525,525,2500,"2017-07-07","KDSI"
525,525,525,525,0,"2017-07-10","KDSI"
530,530,530,530,5300,"2017-07-11","KDSI"
530,535,525,535,9500,"2017-07-12","KDSI"
545,550,545,545,1800,"2017-07-13","KDSI"
545,545,545,545,6900,"2017-07-14","KDSI"
550,550,535,535,900,"2017-07-17","KDSI"
535,535,530,530,41400,"2017-07-18","KDSI"
530,530,530,530,74500,"2017-07-19","KDSI"
520,525,515,515,20600,"2017-07-20","KDSI"
515,520,515,520,54000,"2017-07-21","KDSI"
520,520,520,520,200,"2017-07-24","KDSI"
520,520,520,520,300,"2017-07-25","KDSI"
520,520,520,520,8800,"2017-07-26","KDSI"
520,520,520,520,0,"2017-07-27","KDSI"
515,525,515,525,500,"2017-07-28","KDSI"
530,530,515,530,4300,"2017-07-31","KDSI"
530,530,482,486,169800,"2017-08-01","KDSI"
486,500,486,486,89700,"2017-08-02","KDSI"
486,486,486,486,11800,"2017-08-03","KDSI"
482,482,482,482,8200,"2017-08-04","KDSI"
484,488,484,488,33900,"2017-08-07","KDSI"
484,486,484,486,9900,"2017-08-08","KDSI"
486,486,486,486,15300,"2017-08-09","KDSI"
486,486,486,486,0,"2017-08-10","KDSI"
486,486,486,486,500,"2017-08-11","KDSI"
486,486,486,486,200,"2017-08-14","KDSI"
490,505,490,498,10700,"2017-08-15","KDSI"
486,492,486,492,10800,"2017-08-16","KDSI"
492,492,492,492,0,"2017-08-17","KDSI"
492,492,492,492,100,"2017-08-18","KDSI"
492,492,482,482,12600,"2017-08-21","KDSI"
488,490,488,488,500,"2017-08-22","KDSI"
488,488,488,488,5100,"2017-08-23","KDSI"
488,488,488,488,0,"2017-08-24","KDSI"
482,482,480,482,300,"2017-08-25","KDSI"
482,482,482,482,2500,"2017-08-28","KDSI"
462,462,462,462,17900,"2017-08-29","KDSI"
450,450,450,450,32100,"2017-08-30","KDSI"
450,450,436,436,333400,"2017-08-31","KDSI"
436,436,436,436,0,"2017-09-01","KDSI"
486,486,418,484,83700,"2017-09-04","KDSI"
480,480,478,478,2600,"2017-09-05","KDSI"
478,478,450,452,621100,"2017-09-06","KDSI"
452,452,452,452,2500,"2017-09-07","KDSI"
452,452,452,452,0,"2017-09-08","KDSI"
452,454,452,454,50500,"2017-09-11","KDSI"
454,454,454,454,0,"2017-09-12","KDSI"
454,454,454,454,0,"2017-09-13","KDSI"
474,474,444,444,40200,"2017-09-14","KDSI"
446,446,446,446,5200,"2017-09-15","KDSI"
448,448,446,448,41100,"2017-09-18","KDSI"
450,458,450,458,5500,"2017-09-19","KDSI"
460,480,460,480,49300,"2017-09-20","KDSI"
480,480,480,480,0,"2017-09-21","KDSI"
480,480,474,474,10600,"2017-09-22","KDSI"
474,474,474,474,0,"2017-09-25","KDSI"
474,474,474,474,200,"2017-09-26","KDSI"
454,456,454,456,300,"2017-09-27","KDSI"
456,456,456,456,0,"2017-09-28","KDSI"
456,456,456,456,0,"2017-09-29","KDSI"
456,456,456,456,1000,"2017-10-02","KDSI"
464,500,464,500,3600,"2017-10-03","KDSI"
500,500,490,490,31100,"2017-10-04","KDSI"
484,490,470,480,538000,"2017-10-05","KDSI"
480,480,480,480,0,"2017-10-06","KDSI"
484,484,480,480,10900,"2017-10-09","KDSI"
480,480,480,480,35200,"2017-10-10","KDSI"
480,480,480,480,92500,"2017-10-11","KDSI"
480,480,480,480,0,"2017-10-12","KDSI"
486,486,486,486,2500,"2017-10-13","KDSI"
488,488,476,476,300,"2017-10-16","KDSI"
486,505,486,486,65600,"2017-10-17","KDSI"
500,500,500,500,47600,"2017-10-18","KDSI"
505,510,500,510,700,"2017-10-19","KDSI"
510,510,510,510,0,"2017-10-20","KDSI"
500,510,500,500,16600,"2017-10-23","KDSI"
505,520,505,520,16700,"2017-10-24","KDSI"
515,520,515,520,55100,"2017-10-25","KDSI"
520,520,520,520,0,"2017-10-26","KDSI"
520,520,510,520,600,"2017-10-27","KDSI"
525,565,525,560,303100,"2017-10-30","KDSI"
580,580,530,530,37900,"2017-10-31","KDSI"
525,535,525,535,43400,"2017-11-01","KDSI"
540,540,540,540,100,"2017-11-02","KDSI"
540,600,540,565,384000,"2017-11-03","KDSI"
555,570,555,570,167900,"2017-11-06","KDSI"
585,585,585,585,100,"2017-11-07","KDSI"
585,585,585,585,0,"2017-11-08","KDSI"
585,585,585,585,0,"2017-11-09","KDSI"
555,570,555,570,1500,"2017-11-10","KDSI"
570,570,555,555,89100,"2017-11-13","KDSI"
555,560,555,560,11000,"2017-11-14","KDSI"
545,560,545,560,11100,"2017-11-15","KDSI"
545,545,545,545,20000,"2017-11-16","KDSI"
560,560,560,560,100,"2017-11-17","KDSI"
560,560,530,555,63800,"2017-11-20","KDSI"
555,560,555,560,28600,"2017-11-21","KDSI"
560,575,535,575,169000,"2017-11-22","KDSI"
570,580,550,580,105200,"2017-11-23","KDSI"
565,580,560,565,130200,"2017-11-24","KDSI"
560,570,550,570,11000,"2017-11-27","KDSI"
565,565,545,545,58200,"2017-11-28","KDSI"
545,545,545,545,10100,"2017-11-29","KDSI"
545,545,540,540,94100,"2017-11-30","KDSI"
540,540,540,540,0,"2017-12-01","KDSI"
540,540,540,540,6300,"2017-12-04","KDSI"
525,555,525,555,12200,"2017-12-05","KDSI"
525,525,510,510,20600,"2017-12-06","KDSI"
530,545,530,530,76400,"2017-12-07","KDSI"
540,545,540,540,50000,"2017-12-08","KDSI"
540,540,540,540,300,"2017-12-11","KDSI"
540,540,540,540,9100,"2017-12-12","KDSI"
545,545,545,545,1e+05,"2017-12-13","KDSI"
545,545,545,545,0,"2017-12-14","KDSI"
535,535,525,530,34800,"2017-12-15","KDSI"
535,535,530,530,19100,"2017-12-18","KDSI"
530,530,530,530,10000,"2017-12-19","KDSI"
530,530,530,530,110000,"2017-12-20","KDSI"
530,530,530,530,5000,"2017-12-21","KDSI"
525,530,515,530,20100,"2017-12-22","KDSI"
530,530,530,530,0,"2017-12-25","KDSI"
530,530,530,530,0,"2017-12-26","KDSI"
520,530,520,530,21000,"2017-12-27","KDSI"
530,530,530,530,49900,"2017-12-28","KDSI"
535,550,530,550,4200,"2017-12-29","KDSI"
550,550,550,550,0,"2018-01-01","KDSI"
535,535,520,520,10000,"2018-01-02","KDSI"
530,530,510,510,53200,"2018-01-03","KDSI"
510,510,510,510,0,"2018-01-04","KDSI"
505,520,505,520,5100,"2018-01-05","KDSI"
505,530,505,520,45600,"2018-01-08","KDSI"
520,520,520,520,10000,"2018-01-09","KDSI"
520,520,520,520,0,"2018-01-10","KDSI"
515,515,515,515,23000,"2018-01-11","KDSI"
525,525,525,525,8100,"2018-01-12","KDSI"
520,530,515,515,50400,"2018-01-15","KDSI"
515,515,515,515,100,"2018-01-16","KDSI"
515,530,515,530,55100,"2018-01-17","KDSI"
520,520,520,520,50000,"2018-01-18","KDSI"
520,520,520,520,0,"2018-01-19","KDSI"
525,535,510,520,10800,"2018-01-22","KDSI"
515,520,515,520,61100,"2018-01-23","KDSI"
535,535,530,535,600,"2018-01-24","KDSI"
520,530,510,520,61600,"2018-01-25","KDSI"
520,550,510,545,206800,"2018-01-26","KDSI"
545,545,535,535,800,"2018-01-29","KDSI"
530,540,525,525,800,"2018-01-30","KDSI"
530,545,525,525,45800,"2018-01-31","KDSI"
530,570,525,525,73300,"2018-02-01","KDSI"
545,545,540,540,700,"2018-02-02","KDSI"
540,540,530,530,20600,"2018-02-05","KDSI"
540,540,520,535,73100,"2018-02-06","KDSI"
545,560,545,555,35200,"2018-02-07","KDSI"
550,550,520,520,101000,"2018-02-08","KDSI"
530,530,525,525,20000,"2018-02-09","KDSI"
525,550,525,550,2400,"2018-02-12","KDSI"
555,555,550,550,1300,"2018-02-13","KDSI"
550,550,540,540,2900,"2018-02-14","KDSI"
550,555,535,535,13500,"2018-02-15","KDSI"
535,535,535,535,0,"2018-02-16","KDSI"
535,535,535,535,500,"2018-02-19","KDSI"
535,535,535,535,100,"2018-02-20","KDSI"
545,570,545,565,50000,"2018-02-21","KDSI"
555,570,550,570,7500,"2018-02-22","KDSI"
575,580,555,560,32200,"2018-02-23","KDSI"
565,580,560,580,20400,"2018-02-26","KDSI"
560,585,525,580,250500,"2018-02-27","KDSI"
560,585,555,580,56600,"2018-02-28","KDSI"
565,580,565,570,10300,"2018-03-01","KDSI"
575,585,575,585,37400,"2018-03-02","KDSI"
590,590,585,585,15300,"2018-03-05","KDSI"
575,585,575,585,8200,"2018-03-06","KDSI"
585,730,585,730,3433900,"2018-03-07","KDSI"
755,770,650,655,1288600,"2018-03-08","KDSI"
650,710,650,700,285500,"2018-03-09","KDSI"
700,730,680,685,211500,"2018-03-12","KDSI"
705,705,675,690,18300,"2018-03-13","KDSI"
690,700,665,680,12700,"2018-03-14","KDSI"
685,690,620,650,138300,"2018-03-15","KDSI"
640,655,610,635,63100,"2018-03-16","KDSI"
640,650,615,640,20000,"2018-03-19","KDSI"
635,650,610,650,55600,"2018-03-20","KDSI"
640,655,625,645,78700,"2018-03-21","KDSI"
645,675,630,650,86200,"2018-03-22","KDSI"
635,650,625,650,90500,"2018-03-23","KDSI"
670,680,635,680,162700,"2018-03-26","KDSI"
675,770,650,715,364800,"2018-03-27","KDSI"
725,795,720,775,923300,"2018-03-28","KDSI"
775,775,745,770,400200,"2018-03-29","KDSI"
770,770,770,770,0,"2018-03-30","KDSI"
775,775,770,770,211700,"2018-04-02","KDSI"
775,850,775,830,227700,"2018-04-03","KDSI"
830,830,775,810,31900,"2018-04-04","KDSI"
780,810,740,795,25300,"2018-04-05","KDSI"
795,830,750,820,274200,"2018-04-06","KDSI"
820,920,820,870,286700,"2018-04-09","KDSI"
875,895,835,850,119300,"2018-04-10","KDSI"
850,880,850,865,36900,"2018-04-11","KDSI"
855,945,850,925,180800,"2018-04-12","KDSI"
940,1010,940,1000,218900,"2018-04-13","KDSI"
1000,1000,1000,1000,0,"2018-04-16","KDSI"
1000,1000,1000,1000,0,"2018-04-17","KDSI"
1075,1120,1060,1090,240800,"2018-04-18","KDSI"
1090,1090,1090,1090,0,"2018-04-19","KDSI"
1090,1090,1090,1090,0,"2018-04-20","KDSI"
1055,1055,1000,1010,223900,"2018-04-23","KDSI"
1005,1005,910,910,213100,"2018-04-24","KDSI"
910,910,910,910,0,"2018-04-25","KDSI"
910,910,910,910,0,"2018-04-26","KDSI"
910,910,910,910,0,"2018-04-27","KDSI"
900,920,860,890,69400,"2018-04-30","KDSI"
890,890,890,890,0,"2018-05-01","KDSI"
885,890,840,860,59300,"2018-05-02","KDSI"
855,860,800,845,547500,"2018-05-03","KDSI"
820,820,800,815,113400,"2018-05-04","KDSI"
815,815,780,785,94000,"2018-05-07","KDSI"
800,800,745,775,62100,"2018-05-08","KDSI"
785,825,760,815,75600,"2018-05-09","KDSI"
815,815,815,815,0,"2018-05-10","KDSI"
815,850,780,815,23700,"2018-05-11","KDSI"
815,840,810,825,15400,"2018-05-14","KDSI"
825,865,785,785,163000,"2018-05-15","KDSI"
830,830,825,825,4100,"2018-05-16","KDSI"
825,845,805,825,31900,"2018-05-17","KDSI"
795,795,795,795,16400,"2018-05-18","KDSI"
815,865,810,855,17700,"2018-05-21","KDSI"
830,850,815,845,7000,"2018-05-22","KDSI"
845,950,820,850,21100,"2018-05-23","KDSI"
850,850,850,850,0,"2018-05-24","KDSI"
805,870,805,845,12100,"2018-05-25","KDSI"
820,845,815,845,1600,"2018-05-28","KDSI"
845,845,845,845,0,"2018-05-29","KDSI"
840,840,810,835,5100,"2018-05-30","KDSI"
835,835,810,835,1500,"2018-05-31","KDSI"
835,835,835,835,0,"2018-06-01","KDSI"
835,835,835,835,0,"2018-06-04","KDSI"
835,835,820,820,11700,"2018-06-05","KDSI"
815,890,815,870,11900,"2018-06-06","KDSI"
865,950,835,840,44100,"2018-06-07","KDSI"
840,860,835,860,15300,"2018-06-08","KDSI"
860,860,860,860,0,"2018-06-11","KDSI"
860,860,860,860,0,"2018-06-12","KDSI"
860,860,860,860,0,"2018-06-13","KDSI"
860,860,860,860,0,"2018-06-14","KDSI"
860,860,860,860,0,"2018-06-15","KDSI"
860,860,860,860,0,"2018-06-18","KDSI"
860,860,860,860,0,"2018-06-19","KDSI"
860,920,860,920,294300,"2018-06-20","KDSI"
925,1150,925,1150,725000,"2018-06-21","KDSI"
1170,1170,900,1090,486000,"2018-06-22","KDSI"
1100,1140,1030,1135,234900,"2018-06-25","KDSI"
1135,1145,1065,1130,126300,"2018-06-26","KDSI"
1130,1130,1020,1020,63700,"2018-06-27","KDSI"
1025,1100,935,1030,217800,"2018-06-28","KDSI"
1050,1055,920,1030,123000,"2018-06-29","KDSI"
1030,1135,1010,1130,122300,"2018-07-02","KDSI"
1100,1130,995,1095,104200,"2018-07-03","KDSI"
1095,1100,1000,1000,109100,"2018-07-04","KDSI"
1045,1130,1035,1050,26600,"2018-07-05","KDSI"
1065,1065,1000,1055,1700,"2018-07-06","KDSI"
1060,1060,1015,1060,1400,"2018-07-09","KDSI"
1050,1055,955,980,23300,"2018-07-10","KDSI"
980,1010,955,980,42600,"2018-07-11","KDSI"
1020,1020,980,995,15100,"2018-07-12","KDSI"
1000,1020,960,1000,25300,"2018-07-13","KDSI"
1000,1000,990,990,900,"2018-07-16","KDSI"
970,970,940,940,50000,"2018-07-17","KDSI"
945,950,925,950,29300,"2018-07-18","KDSI"
945,950,930,930,30200,"2018-07-19","KDSI"
900,960,860,895,68300,"2018-07-20","KDSI"
945,945,935,935,5400,"2018-07-23","KDSI"
960,960,915,960,11600,"2018-07-24","KDSI"
960,960,940,940,76400,"2018-07-25","KDSI"
975,975,950,970,22500,"2018-07-26","KDSI"
970,995,955,985,16900,"2018-07-27","KDSI"
1000,1230,1000,1190,1456100,"2018-07-30","KDSI"
1190,1190,1120,1145,21900,"2018-07-31","KDSI"
1010,1105,1005,1035,62800,"2018-08-01","KDSI"
1030,1105,1020,1100,86500,"2018-08-02","KDSI"
1105,1105,1080,1080,12600,"2018-08-03","KDSI"
1080,1100,1065,1065,68000,"2018-08-06","KDSI"
1060,1095,1060,1070,45200,"2018-08-07","KDSI"
1065,1090,1065,1070,42500,"2018-08-08","KDSI"
1070,1150,1030,1135,89700,"2018-08-09","KDSI"
1095,1130,1075,1120,117200,"2018-08-10","KDSI"
1120,1120,990,1065,298600,"2018-08-13","KDSI"
1065,1100,980,980,193900,"2018-08-14","KDSI"
985,1020,985,990,49400,"2018-08-15","KDSI"
985,985,960,985,174800,"2018-08-16","KDSI"
985,985,985,985,0,"2018-08-17","KDSI"
985,1060,980,990,240200,"2018-08-20","KDSI"
995,995,975,975,180500,"2018-08-21","KDSI"
975,975,975,975,0,"2018-08-22","KDSI"
980,980,980,980,7700,"2018-08-23","KDSI"
1000,1035,1000,1000,6000,"2018-08-24","KDSI"
1005,1010,985,985,37000,"2018-08-27","KDSI"
985,990,985,990,20900,"2018-08-28","KDSI"
995,995,980,985,99100,"2018-08-29","KDSI"
990,990,950,950,205600,"2018-08-30","KDSI"
985,985,940,945,123100,"2018-08-31","KDSI"
975,980,935,935,81800,"2018-09-03","KDSI"
935,965,890,930,226900,"2018-09-04","KDSI"
900,900,840,840,239800,"2018-09-05","KDSI"
840,890,805,815,248000,"2018-09-06","KDSI"
820,820,785,785,71300,"2018-09-07","KDSI"
785,810,765,765,278700,"2018-09-10","KDSI"
765,765,765,765,0,"2018-09-11","KDSI"
810,910,765,790,350600,"2018-09-12","KDSI"
790,890,780,875,202200,"2018-09-13","KDSI"
850,895,815,895,245600,"2018-09-14","KDSI"
895,950,895,905,41500,"2018-09-17","KDSI"
900,960,900,960,190900,"2018-09-18","KDSI"
965,985,955,960,214300,"2018-09-19","KDSI"
955,955,945,945,409200,"2018-09-20","KDSI"
945,970,935,970,296100,"2018-09-21","KDSI"
975,975,955,960,379900,"2018-09-24","KDSI"
960,990,960,970,478100,"2018-09-25","KDSI"
970,970,960,965,368200,"2018-09-26","KDSI"
960,965,955,965,404300,"2018-09-27","KDSI"
965,975,960,975,418700,"2018-09-28","KDSI"
970,975,950,975,521700,"2018-10-01","KDSI"
970,1000,945,945,542500,"2018-10-02","KDSI"
945,995,935,935,458800,"2018-10-03","KDSI"
935,990,900,900,591300,"2018-10-04","KDSI"
900,960,880,880,382200,"2018-10-05","KDSI"
910,955,875,875,292400,"2018-10-08","KDSI"
875,900,875,875,445300,"2018-10-09","KDSI"
870,870,850,850,330400,"2018-10-10","KDSI"
850,880,815,815,369800,"2018-10-11","KDSI"
820,865,800,800,327500,"2018-10-12","KDSI"
855,855,800,800,223100,"2018-10-15","KDSI"
795,900,795,870,486200,"2018-10-16","KDSI"
870,895,845,890,203900,"2018-10-17","KDSI"
895,895,870,895,325600,"2018-10-18","KDSI"
925,960,890,900,479900,"2018-10-19","KDSI"
920,950,880,900,176400,"2018-10-22","KDSI"
900,955,900,910,419100,"2018-10-23","KDSI"
925,950,900,910,334100,"2018-10-24","KDSI"
915,925,875,910,418500,"2018-10-25","KDSI"
910,940,910,925,404000,"2018-10-26","KDSI"
935,940,920,920,196200,"2018-10-29","KDSI"
920,925,900,900,225700,"2018-10-30","KDSI"
900,955,900,905,239200,"2018-10-31","KDSI"
910,950,910,950,414500,"2018-11-01","KDSI"
935,955,935,955,396500,"2018-11-02","KDSI"
935,935,900,905,226800,"2018-11-05","KDSI"
910,915,900,900,396100,"2018-11-06","KDSI"
900,925,890,900,531700,"2018-11-07","KDSI"
900,900,850,890,89700,"2018-11-08","KDSI"
870,870,870,870,114900,"2018-11-09","KDSI"
865,875,845,875,457800,"2018-11-12","KDSI"
870,880,845,870,603900,"2018-11-13","KDSI"
855,860,840,850,414000,"2018-11-14","KDSI"
850,875,845,850,222500,"2018-11-15","KDSI"
845,850,845,845,200200,"2018-11-16","KDSI"
850,850,840,850,372500,"2018-11-19","KDSI"
850,850,850,850,0,"2018-11-20","KDSI"
845,850,830,835,20700,"2018-11-21","KDSI"
840,840,825,825,113100,"2018-11-22","KDSI"
825,825,770,785,259000,"2018-11-23","KDSI"
800,825,770,800,616000,"2018-11-26","KDSI"
800,805,760,785,498100,"2018-11-27","KDSI"
780,800,780,795,460800,"2018-11-28","KDSI"
820,840,780,790,509200,"2018-11-29","KDSI"
795,795,785,790,261800,"2018-11-30","KDSI"
790,805,785,795,230300,"2018-12-03","KDSI"
800,810,795,795,408900,"2018-12-04","KDSI"
800,805,795,795,342800,"2018-12-05","KDSI"
800,805,790,795,486300,"2018-12-06","KDSI"
800,805,785,800,417000,"2018-12-07","KDSI"
800,800,800,800,0,"2018-12-10","KDSI"
810,810,785,795,331100,"2018-12-11","KDSI"
795,795,780,795,372000,"2018-12-12","KDSI"
800,815,795,815,430200,"2018-12-13","KDSI"
800,815,795,815,252700,"2018-12-14","KDSI"
815,820,795,820,312700,"2018-12-17","KDSI"
805,805,795,795,205800,"2018-12-18","KDSI"
800,810,795,810,395200,"2018-12-19","KDSI"
800,805,795,800,420200,"2018-12-20","KDSI"
805,805,795,795,783600,"2018-12-21","KDSI"
795,795,795,795,0,"2018-12-24","KDSI"
795,795,795,795,0,"2018-12-25","KDSI"
800,870,795,840,342200,"2018-12-26","KDSI"
880,945,830,920,410300,"2018-12-27","KDSI"
920,1015,915,1000,791200,"2018-12-28","KDSI"
1000,1000,1000,1000,0,"2018-12-31","KDSI"
1000,1000,1000,1000,0,"2019-01-01","KDSI"
1040,1050,890,950,557700,"2019-01-02","KDSI"
945,975,910,960,138200,"2019-01-03","KDSI"
960,965,955,955,146300,"2019-01-04","KDSI"
955,960,955,960,94700,"2019-01-07","KDSI"
960,1010,960,960,214500,"2019-01-08","KDSI"
960,1010,960,960,641800,"2019-01-09","KDSI"
960,965,955,955,528200,"2019-01-10","KDSI"
955,955,950,950,301700,"2019-01-11","KDSI"
950,950,940,940,151300,"2019-01-14","KDSI"
940,940,925,925,241000,"2019-01-15","KDSI"
925,935,925,930,520400,"2019-01-16","KDSI"
930,930,920,920,328800,"2019-01-17","KDSI"
925,930,925,930,322000,"2019-01-18","KDSI"
940,950,925,935,904300,"2019-01-21","KDSI"
940,940,930,930,246600,"2019-01-22","KDSI"
935,945,935,945,278300,"2019-01-23","KDSI"
945,955,940,945,258000,"2019-01-24","KDSI"
960,960,960,960,305300,"2019-01-25","KDSI"
965,970,935,935,393100,"2019-01-28","KDSI"
970,995,940,970,279400,"2019-01-29","KDSI"
995,995,950,970,186100,"2019-01-30","KDSI"
965,975,940,970,630900,"2019-01-31","KDSI"
965,970,950,965,221400,"2019-02-01","KDSI"
965,985,960,970,1379500,"2019-02-04","KDSI"
970,970,970,970,0,"2019-02-05","KDSI"
975,980,955,975,1383700,"2019-02-06","KDSI"
975,985,950,950,2162900,"2019-02-07","KDSI"
945,965,945,945,1578600,"2019-02-08","KDSI"
940,975,930,950,1626500,"2019-02-11","KDSI"
950,950,910,910,1207900,"2019-02-12","KDSI"
945,950,910,935,571000,"2019-02-13","KDSI"
940,945,935,935,1069800,"2019-02-14","KDSI"
920,970,920,935,1143800,"2019-02-15","KDSI"
935,980,915,980,5100,"2019-02-18","KDSI"
980,990,980,980,9100,"2019-02-19","KDSI"
930,960,930,960,3100,"2019-02-20","KDSI"
995,995,930,930,5400,"2019-02-21","KDSI"
945,995,905,940,20300,"2019-02-22","KDSI"
960,990,950,975,10300,"2019-02-25","KDSI"
975,975,960,975,27400,"2019-02-26","KDSI"
975,975,975,975,0,"2019-02-27","KDSI"
925,980,855,950,24300,"2019-02-28","KDSI"
975,975,935,945,2900,"2019-03-01","KDSI"
965,980,915,915,11900,"2019-03-04","KDSI"
915,920,915,915,25000,"2019-03-05","KDSI"
915,915,915,915,0,"2019-03-06","KDSI"
915,915,915,915,0,"2019-03-07","KDSI"
915,915,915,915,0,"2019-03-08","KDSI"
915,915,915,915,0,"2019-03-11","KDSI"
900,900,900,900,900,"2019-03-12","KDSI"
900,900,900,900,0,"2019-03-13","KDSI"
900,900,900,900,0,"2019-03-14","KDSI"
900,960,900,960,389500,"2019-03-15","KDSI"
980,1175,975,1145,2742400,"2019-03-18","KDSI"
1175,1185,1015,1075,948300,"2019-03-19","KDSI"
1025,1080,1020,1070,21700,"2019-03-20","KDSI"
1070,1140,1050,1075,612400,"2019-03-21","KDSI"
1075,1110,1000,1090,52400,"2019-03-22","KDSI"
1090,1090,1000,1075,58300,"2019-03-25","KDSI"
1055,1080,1040,1060,2700,"2019-03-26","KDSI"
1075,1075,970,1000,53900,"2019-03-27","KDSI"
1010,1050,920,970,318900,"2019-03-28","KDSI"
970,1035,950,950,567000,"2019-03-29","KDSI"
950,950,950,950,0,"2019-04-01","KDSI"
950,950,950,950,0,"2019-04-02","KDSI"
950,950,950,950,0,"2019-04-03","KDSI"
1040,1050,975,990,532500,"2019-04-04","KDSI"
990,990,950,955,21900,"2019-04-05","KDSI"
955,995,950,995,735300,"2019-04-08","KDSI"
955,980,950,970,224500,"2019-04-09","KDSI"
970,970,965,965,400,"2019-04-10","KDSI"
965,1000,955,995,500500,"2019-04-11","KDSI"
965,985,965,980,1700,"2019-04-12","KDSI"
980,980,940,940,311400,"2019-04-15","KDSI"
965,975,950,950,11600,"2019-04-16","KDSI"
950,950,950,950,0,"2019-04-17","KDSI"
965,975,965,970,522000,"2019-04-18","KDSI"
970,970,970,970,0,"2019-04-19","KDSI"
970,975,950,950,513000,"2019-04-22","KDSI"
945,945,900,940,8700,"2019-04-23","KDSI"
940,1000,940,970,11100,"2019-04-24","KDSI"
970,975,955,975,318800,"2019-04-25","KDSI"
970,970,950,970,281600,"2019-04-26","KDSI"
970,995,970,990,114400,"2019-04-29","KDSI"
990,990,970,990,49500,"2019-04-30","KDSI"
990,990,990,990,0,"2019-05-01","KDSI"
970,985,970,975,639100,"2019-05-02","KDSI"
970,970,970,970,100,"2019-05-03","KDSI"
965,965,965,965,20800,"2019-05-06","KDSI"
965,965,965,965,5100,"2019-05-07","KDSI"
965,975,965,970,661600,"2019-05-08","KDSI"
965,975,965,975,225300,"2019-05-09","KDSI"
975,990,940,965,29200,"2019-05-10","KDSI"
970,970,970,970,2300,"2019-05-13","KDSI"
950,950,950,950,44400,"2019-05-14","KDSI"
950,950,950,950,1200,"2019-05-15","KDSI"
950,950,950,950,1000,"2019-05-16","KDSI"
950,955,945,950,490800,"2019-05-17","KDSI"
950,955,940,955,316800,"2019-05-20","KDSI"
965,970,950,950,17300,"2019-05-21","KDSI"
950,950,940,940,50000,"2019-05-22","KDSI"
945,970,945,970,1229600,"2019-05-23","KDSI"
970,970,940,945,44200,"2019-05-24","KDSI"
945,945,945,945,15100,"2019-05-27","KDSI"
950,950,940,940,100700,"2019-05-28","KDSI"
935,960,935,960,400,"2019-05-29","KDSI"
960,960,960,960,0,"2019-05-30","KDSI"
960,970,960,970,61100,"2019-05-31","KDSI"
970,970,970,970,0,"2019-06-03","KDSI"
970,970,970,970,0,"2019-06-04","KDSI"
970,970,970,970,0,"2019-06-05","KDSI"
970,970,970,970,0,"2019-06-06","KDSI"
970,970,970,970,0,"2019-06-07","KDSI"
975,1000,970,995,279000,"2019-06-10","KDSI"
1000,1000,980,990,75300,"2019-06-11","KDSI"
1000,1025,1000,1025,68300,"2019-06-12","KDSI"
1010,1010,985,990,28600,"2019-06-13","KDSI"
1030,1040,990,1025,4400,"2019-06-14","KDSI"
990,1000,990,1000,22700,"2019-06-17","KDSI"
1005,1020,1000,1000,15900,"2019-06-18","KDSI"
1000,1020,1000,1020,0,"2019-06-19","KDSI"
1020,1065,1020,1065,184600,"2019-06-20","KDSI"
1050,1050,1050,1050,10000,"2019-06-21","KDSI"
1025,1025,1025,1025,4300,"2019-06-24","KDSI"
1030,1030,1030,1030,500,"2019-06-25","KDSI"
1030,1090,1030,1090,9500,"2019-06-26","KDSI"
1080,1090,1070,1090,4300,"2019-06-27","KDSI"
1090,1090,1060,1090,10100,"2019-06-28","KDSI"
1090,1095,1090,1090,5500,"2019-07-01","KDSI"
1085,1085,1045,1045,773800,"2019-07-02","KDSI"
1050,1090,1045,1060,70400,"2019-07-03","KDSI"
1080,1080,1060,1065,514000,"2019-07-04","KDSI"
1070,1070,1055,1055,400,"2019-07-05","KDSI"
1065,1100,1050,1090,258000,"2019-07-08","KDSI"
1090,1090,1050,1050,195500,"2019-07-09","KDSI"
1100,1100,1055,1055,510900,"2019-07-10","KDSI"
1090,1150,1055,1115,430800,"2019-07-11","KDSI"
1125,1125,1075,1090,44600,"2019-07-12","KDSI"
1125,1125,1070,1100,147200,"2019-07-15","KDSI"
1145,1150,1100,1105,100500,"2019-07-16","KDSI"
1100,1135,1090,1135,546200,"2019-07-17","KDSI"
1135,1135,1125,1125,40400,"2019-07-18","KDSI"
1130,1130,1125,1130,364700,"2019-07-19","KDSI"
1140,1145,1130,1130,58700,"2019-07-22","KDSI"
1130,1160,1130,1145,729700,"2019-07-23","KDSI"
1140,1290,1135,1285,1095000,"2019-07-24","KDSI"
1295,1305,1245,1305,75600,"2019-07-25","KDSI"
1285,1290,1225,1250,34300,"2019-07-26","KDSI"
1285,1285,1275,1285,367800,"2019-07-29","KDSI"
1285,1300,1270,1285,548500,"2019-07-30","KDSI"
1270,1285,1265,1265,89400,"2019-07-31","KDSI"
1265,1290,1265,1290,236000,"2019-08-01","KDSI"
1280,1290,1280,1280,33700,"2019-08-02","KDSI"
1280,1305,1280,1280,74100,"2019-08-05","KDSI"
1265,1280,1265,1270,16500,"2019-08-06","KDSI"
1270,1270,1265,1270,38500,"2019-08-07","KDSI"
1265,1300,1265,1300,46900,"2019-08-08","KDSI"
1305,1305,1280,1305,9100,"2019-08-09","KDSI"
1305,1305,1300,1300,4700,"2019-08-12","KDSI"
1300,1300,1240,1295,46100,"2019-08-13","KDSI"
1295,1350,1285,1350,99100,"2019-08-14","KDSI"
1345,1350,1300,1345,5000,"2019-08-15","KDSI"
1345,1360,1345,1360,18600,"2019-08-16","KDSI"
1360,1420,1350,1400,55800,"2019-08-19","KDSI"
1400,1470,1390,1465,849300,"2019-08-20","KDSI"
1480,1530,1440,1480,1264700,"2019-08-21","KDSI"
1480,1480,1440,1440,28300,"2019-08-22","KDSI"
1480,1480,1430,1480,488100,"2019-08-23","KDSI"
1480,1510,1475,1510,1479500,"2019-08-26","KDSI"
1515,1540,1510,1540,1170100,"2019-08-27","KDSI"
1550,1550,1535,1545,376100,"2019-08-28","KDSI"
1545,1545,1535,1540,284500,"2019-08-29","KDSI"
1545,1545,1520,1520,146600,"2019-08-30","KDSI"
1520,1600,1510,1545,1279500,"2019-09-02","KDSI"
1545,1555,1545,1550,59800,"2019-09-03","KDSI"
1550,1580,1500,1575,531900,"2019-09-04","KDSI"
1585,1600,1585,1585,435400,"2019-09-05","KDSI"
1580,1600,1580,1590,44200,"2019-09-06","KDSI"
1590,1590,1580,1585,70000,"2019-09-09","KDSI"
1610,1610,1585,1595,28800,"2019-09-10","KDSI"
1590,1595,1510,1595,344900,"2019-09-11","KDSI"
1595,1595,1520,1550,383200,"2019-09-12","KDSI"
1550,1550,1530,1540,118000,"2019-09-13","KDSI"
1535,1555,1535,1545,1185800,"2019-09-16","KDSI"
1550,1550,1475,1475,31000,"2019-09-17","KDSI"
1470,1470,1365,1365,867500,"2019-09-18","KDSI"
1360,1400,1355,1365,1251800,"2019-09-19","KDSI"
1345,1360,1345,1360,5500,"2019-09-20","KDSI"
1345,1400,1345,1395,997700,"2019-09-23","KDSI"
1400,1410,1370,1380,1000400,"2019-09-24","KDSI"
1350,1350,1300,1340,6700,"2019-09-25","KDSI"
1340,1370,1340,1350,254200,"2019-09-26","KDSI"
1350,1350,1340,1345,237600,"2019-09-27","KDSI"
1300,1305,1300,1300,18000,"2019-09-30","KDSI"
1350,1350,1300,1305,1800,"2019-10-01","KDSI"
1205,1350,1200,1270,67400,"2019-10-02","KDSI"
1255,1260,1255,1260,1000,"2019-10-03","KDSI"
1295,1295,1265,1275,23500,"2019-10-04","KDSI"
1275,1285,1265,1285,159300,"2019-10-07","KDSI"
1300,1300,1275,1280,20700,"2019-10-08","KDSI"
1280,1300,1280,1300,700,"2019-10-09","KDSI"
1300,1300,1255,1255,500,"2019-10-10","KDSI"
1255,1300,1255,1300,43100,"2019-10-11","KDSI"
1300,1400,1250,1395,21900,"2019-10-14","KDSI"
1345,1375,1345,1355,20100,"2019-10-15","KDSI"
1355,1395,1345,1380,28200,"2019-10-16","KDSI"
1380,1400,1360,1390,18300,"2019-10-17","KDSI"
1390,1400,1375,1375,9500,"2019-10-18","KDSI"
1375,1395,1375,1395,4500,"2019-10-21","KDSI"
1395,1395,1345,1390,22300,"2019-10-22","KDSI"
1390,1390,1390,1390,700,"2019-10-23","KDSI"
1390,1390,1390,1390,100,"2019-10-24","KDSI"
1390,1390,1360,1360,1200,"2019-10-25","KDSI"
1360,1360,1360,1360,400,"2019-10-28","KDSI"
1375,1375,1370,1370,2000,"2019-10-29","KDSI"
1370,1370,1370,1370,5900,"2019-10-30","KDSI"
1370,1390,1340,1390,5700,"2019-10-31","KDSI"
1390,1390,1360,1360,22500,"2019-11-01","KDSI"
1350,1350,1300,1345,5700,"2019-11-04","KDSI"
1345,1365,1345,1350,8100,"2019-11-05","KDSI"
1350,1350,1350,1350,0,"2019-11-06","KDSI"
1350,1350,1280,1330,1300,"2019-11-07","KDSI"
1325,1325,1275,1275,26800,"2019-11-08","KDSI"
1270,1290,1225,1285,14400,"2019-11-11","KDSI"
1290,1300,1250,1250,78200,"2019-11-12","KDSI"
1260,1260,1150,1190,111800,"2019-11-13","KDSI"
1220,1250,1190,1190,6400,"2019-11-14","KDSI"
1200,1200,1185,1200,2300,"2019-11-15","KDSI"
1200,1200,1195,1195,21500,"2019-11-18","KDSI"
1210,1210,1180,1200,11700,"2019-11-19","KDSI"
1190,1190,1180,1180,223700,"2019-11-20","KDSI"
1180,1180,1060,1060,21300,"2019-11-21","KDSI"
1100,1100,1050,1100,52400,"2019-11-22","KDSI"
1100,1120,1100,1110,2300,"2019-11-25","KDSI"
1070,1070,1070,1070,11000,"2019-11-26","KDSI"
1070,1100,1070,1100,2300,"2019-11-27","KDSI"
1105,1135,1095,1110,364900,"2019-11-28","KDSI"
1115,1170,1115,1170,922300,"2019-11-29","KDSI"
1165,1245,1165,1210,346100,"2019-12-02","KDSI"
1195,1375,1190,1250,257500,"2019-12-03","KDSI"
1255,1300,1110,1245,624500,"2019-12-04","KDSI"
1250,1300,1245,1270,1699900,"2019-12-05","KDSI"
1275,1275,1260,1270,126200,"2019-12-06","KDSI"
1270,1275,1270,1270,5700,"2019-12-09","KDSI"
1300,1300,1225,1260,6200,"2019-12-10","KDSI"
1260,1440,1250,1250,130700,"2019-12-11","KDSI"
1260,1260,1240,1240,600,"2019-12-12","KDSI"
1260,1260,1260,1260,100,"2019-12-13","KDSI"
1225,1245,1205,1245,17000,"2019-12-16","KDSI"
1240,1400,1215,1215,5116200,"2019-12-17","KDSI"
1220,1220,1185,1185,2100,"2019-12-18","KDSI"
1220,1230,1220,1220,8700,"2019-12-19","KDSI"
1220,1220,1220,1220,0,"2019-12-20","KDSI"
1215,1215,1210,1210,1100,"2019-12-23","KDSI"
1215,1215,1160,1180,12500,"2019-12-26","KDSI"
1155,1155,1130,1135,15000,"2019-12-27","KDSI"
1135,1175,1130,1170,27200,"2019-12-30","KDSI"
1170,1390,1140,1155,18600,"2020-01-02","KDSI"
1160,1160,1155,1155,900,"2020-01-03","KDSI"
1160,1240,1150,1200,91500,"2020-01-06","KDSI"
1190,1250,1190,1250,6000,"2020-01-07","KDSI"
1200,1220,1180,1215,1500,"2020-01-08","KDSI"
1215,1215,1160,1160,15200,"2020-01-09","KDSI"
1160,1200,1155,1170,15200,"2020-01-10","KDSI"
1180,1200,1100,1200,87100,"2020-01-13","KDSI"
1190,1190,1190,1190,600,"2020-01-14","KDSI"
1190,1190,1190,1190,0,"2020-01-15","KDSI"
1175,1175,1175,1175,1000,"2020-01-16","KDSI"
1200,1200,1100,1160,22100,"2020-01-17","KDSI"
1160,1160,1150,1150,2400,"2020-01-20","KDSI"
1150,1150,1150,1150,0,"2020-01-21","KDSI"
1150,1150,1150,1150,0,"2020-01-22","KDSI"
1150,1150,1145,1150,162600,"2020-01-23","KDSI"
1150,1150,1150,1150,0,"2020-01-24","KDSI"
1150,1150,1100,1150,1265100,"2020-01-27","KDSI"
1150,1150,1150,1150,0,"2020-01-28","KDSI"
1150,1150,1150,1150,0,"2020-01-29","KDSI"
1150,1150,1150,1150,0,"2020-01-30","KDSI"
1100,1100,1050,1050,11700,"2020-01-31","KDSI"
1045,1050,1000,1050,1800,"2020-02-03","KDSI"
1050,1125,1050,1075,4900,"2020-02-04","KDSI"
1055,1055,1015,1015,18100,"2020-02-05","KDSI"
1040,1040,1015,1015,28200,"2020-02-06","KDSI"
1015,1150,1000,1015,105100,"2020-02-07","KDSI"
1015,1015,1015,1015,0,"2020-02-10","KDSI"
995,1010,995,1010,30400,"2020-02-11","KDSI"
950,990,950,990,40400,"2020-02-12","KDSI"
990,1040,990,995,12400,"2020-02-13","KDSI"
995,1100,990,1100,3000,"2020-02-14","KDSI"
1100,1100,1100,1100,1000,"2020-02-17","KDSI"
1100,1100,1100,1100,200,"2020-02-18","KDSI"
1090,1090,1090,1090,2700,"2020-02-19","KDSI"
1090,1090,1090,1090,0,"2020-02-20","KDSI"
1040,1050,1000,1000,1800,"2020-02-21","KDSI"
1000,1000,950,1000,34500,"2020-02-24","KDSI"
995,995,950,995,1300,"2020-02-25","KDSI"
995,1010,945,1000,9600,"2020-02-26","KDSI"
990,1000,945,1000,1900,"2020-02-27","KDSI"
1000,1000,900,915,16500,"2020-02-28","KDSI"
900,925,900,910,6800,"2020-03-02","KDSI"
930,1025,930,1000,600,"2020-03-03","KDSI"
1000,1000,920,930,700,"2020-03-04","KDSI"
930,930,900,900,40900,"2020-03-05","KDSI"
930,950,910,910,32400,"2020-03-06","KDSI"
900,900,800,800,47700,"2020-03-09","KDSI"
830,830,805,830,2000,"2020-03-10","KDSI"
880,930,880,880,2800,"2020-03-11","KDSI"
860,860,800,800,16300,"2020-03-12","KDSI"
800,800,800,800,0,"2020-03-13","KDSI"
800,800,800,800,0,"2020-03-16","KDSI"
820,880,750,780,63500,"2020-03-17","KDSI"
795,795,730,740,29500,"2020-03-18","KDSI"
740,740,690,690,111200,"2020-03-19","KDSI"
690,700,645,645,44100,"2020-03-20","KDSI"
660,670,600,650,900,"2020-03-23","KDSI"
660,660,605,635,9600,"2020-03-24","KDSI"
650,655,650,650,6800,"2020-03-26","KDSI"
670,680,670,680,5500,"2020-03-27","KDSI"
695,705,685,685,800,"2020-03-30","KDSI"
685,685,685,685,0,"2020-03-31","KDSI"
700,700,690,695,3000,"2020-04-01","KDSI"
700,700,700,700,400,"2020-04-02","KDSI"
700,700,700,700,500,"2020-04-03","KDSI"
700,755,700,755,1100,"2020-04-06","KDSI"
760,760,705,760,5700,"2020-04-07","KDSI"
710,715,710,710,28100,"2020-04-08","KDSI"
700,700,700,700,400,"2020-04-09","KDSI"
700,700,655,660,18700,"2020-04-13","KDSI"
660,660,620,635,45100,"2020-04-14","KDSI"
640,670,620,670,10700,"2020-04-15","KDSI"
665,665,640,640,75800,"2020-04-16","KDSI"
660,670,620,620,5100,"2020-04-17","KDSI"
635,715,635,705,32100,"2020-04-20","KDSI"
705,705,660,660,23100,"2020-04-21","KDSI"
615,660,615,660,10900,"2020-04-22","KDSI"
665,680,650,650,700,"2020-04-23","KDSI"
650,650,650,650,1200,"2020-04-24","KDSI"
650,650,650,650,0,"2020-04-27","KDSI"
650,665,650,665,3700,"2020-04-28","KDSI"
685,690,675,675,1200,"2020-04-29","KDSI"
675,690,675,690,36000,"2020-04-30","KDSI"
700,710,700,710,2800,"2020-05-04","KDSI"
710,745,700,700,59100,"2020-05-05","KDSI"
715,715,710,710,600,"2020-05-06","KDSI"
720,720,715,720,74600,"2020-05-08","KDSI"
670,735,670,730,12100,"2020-05-11","KDSI"
745,745,735,740,1200,"2020-05-12","KDSI"
690,745,690,745,5900,"2020-05-13","KDSI"
740,740,695,735,23200,"2020-05-14","KDSI"
725,740,725,740,1500,"2020-05-15","KDSI"
755,755,700,700,4000,"2020-05-18","KDSI"
715,740,715,740,2000,"2020-05-19","KDSI"
700,705,700,705,3100,"2020-05-20","KDSI"
760,760,760,760,1100,"2020-05-26","KDSI"
760,790,760,790,13500,"2020-05-27","KDSI"
790,850,790,830,102300,"2020-05-28","KDSI"
800,800,775,785,3900,"2020-05-29","KDSI"
850,850,795,795,7100,"2020-06-02","KDSI"
795,800,780,780,14600,"2020-06-03","KDSI"
835,835,835,835,15300,"2020-06-04","KDSI"
835,835,780,780,35800,"2020-06-05","KDSI"
800,840,780,830,26700,"2020-06-08","KDSI"
850,850,820,820,38000,"2020-06-09","KDSI"
815,815,770,770,49800,"2020-06-10","KDSI"
750,785,750,750,24100,"2020-06-11","KDSI"
750,750,750,750,6100,"2020-06-12","KDSI"
760,760,760,760,100,"2020-06-15","KDSI"
760,760,760,760,0,"2020-06-16","KDSI"
760,760,760,760,1200,"2020-06-17","KDSI"
750,755,750,750,3200,"2020-06-18","KDSI"
760,850,750,750,16100,"2020-06-19","KDSI"
830,830,745,745,1200,"2020-06-22","KDSI"
750,760,735,735,57400,"2020-06-23","KDSI"
750,750,750,750,2200,"2020-06-24","KDSI"
745,745,745,745,100,"2020-06-25","KDSI"
730,740,730,740,60200,"2020-06-26","KDSI"
740,740,710,720,8300,"2020-06-29","KDSI"
710,740,710,740,12700,"2020-06-30","KDSI"
725,740,725,740,500,"2020-07-01","KDSI"
755,805,745,745,122000,"2020-07-02","KDSI"
785,930,745,840,82400,"2020-07-03","KDSI"
785,950,785,935,29300,"2020-07-06","KDSI"
885,945,880,935,9700,"2020-07-07","KDSI"
930,930,900,910,3100,"2020-07-08","KDSI"
910,945,850,910,27600,"2020-07-09","KDSI"
900,920,860,910,8600,"2020-07-10","KDSI"
915,915,915,915,100,"2020-07-13","KDSI"
910,910,855,855,6100,"2020-07-14","KDSI"
840,935,800,800,126400,"2020-07-15","KDSI"
850,850,755,765,44900,"2020-07-16","KDSI"
760,850,760,760,45600,"2020-07-17","KDSI"
830,830,750,750,6200,"2020-07-20","KDSI"
800,815,795,810,2600,"2020-07-21","KDSI"
805,805,765,770,37500,"2020-07-22","KDSI"
820,820,760,805,12800,"2020-07-23","KDSI"
805,805,775,775,15100,"2020-07-24","KDSI"
835,835,770,770,10700,"2020-07-27","KDSI"
815,815,750,750,7300,"2020-07-28","KDSI"
780,780,765,780,2700,"2020-07-29","KDSI"
805,855,760,760,32600,"2020-07-30","KDSI"
760,760,760,760,100,"2020-08-03","KDSI"
760,760,710,755,12500,"2020-08-04","KDSI"
755,925,755,765,12600,"2020-08-05","KDSI"
810,810,750,750,79000,"2020-08-06","KDSI"
785,785,720,720,99600,"2020-08-07","KDSI"
725,730,720,720,55300,"2020-08-10","KDSI"
715,720,710,720,31200,"2020-08-11","KDSI"
725,730,720,725,1282400,"2020-08-12","KDSI"
780,780,730,730,400,"2020-08-13","KDSI"
730,900,725,900,84300,"2020-08-14","KDSI"
900,900,840,840,7600,"2020-08-18","KDSI"
820,840,820,830,3300,"2020-08-19","KDSI"
825,905,800,860,8000,"2020-08-24","KDSI"
855,855,800,830,800,"2020-08-25","KDSI"
810,840,810,840,400,"2020-08-26","KDSI"
825,825,785,825,1500,"2020-08-27","KDSI"
845,845,775,775,49900,"2020-08-28","KDSI"
750,820,735,780,7400,"2020-08-31","KDSI"
880,880,855,855,300,"2020-09-01","KDSI"
855,1010,800,810,47700,"2020-09-02","KDSI"
895,900,755,855,126400,"2020-09-03","KDSI"
845,845,800,835,12100,"2020-09-04","KDSI"
835,870,780,840,14900,"2020-09-07","KDSI"
870,875,830,865,14600,"2020-09-08","KDSI"
845,890,805,825,82600,"2020-09-09","KDSI"
775,825,770,795,15900,"2020-09-10","KDSI"
740,795,740,780,49500,"2020-09-11","KDSI"
780,830,780,810,4000,"2020-09-14","KDSI"
805,830,755,755,159100,"2020-09-15","KDSI"
750,790,750,765,18300,"2020-09-16","KDSI"
750,760,750,760,300,"2020-09-17","KDSI"
750,760,750,760,1400,"2020-09-18","KDSI"
755,755,750,750,1700,"2020-09-21","KDSI"
745,745,740,740,3500,"2020-09-22","KDSI"
765,765,765,765,100,"2020-09-23","KDSI"
735,735,735,735,1000,"2020-09-24","KDSI"
775,775,735,735,700,"2020-09-25","KDSI"
735,735,735,735,200,"2020-09-28","KDSI"
735,735,735,735,0,"2020-09-29","KDSI"
765,765,695,695,9700,"2020-09-30","KDSI"
695,695,695,695,0,"2020-10-01","KDSI"
750,750,750,750,100,"2020-10-02","KDSI"
715,765,700,700,17200,"2020-10-05","KDSI"
710,745,710,710,7800,"2020-10-06","KDSI"
750,750,750,750,100,"2020-10-07","KDSI"
750,750,715,725,8300,"2020-10-08","KDSI"
725,730,725,725,2100,"2020-10-09","KDSI"
720,720,720,720,4700,"2020-10-12","KDSI"
725,760,725,735,1400,"2020-10-13","KDSI"
750,765,750,765,14300,"2020-10-14","KDSI"
760,760,735,735,300,"2020-10-15","KDSI"
735,735,735,735,0,"2020-10-16","KDSI"
740,740,730,740,1400,"2020-10-19","KDSI"
740,740,700,700,6100,"2020-10-20","KDSI"
700,700,700,700,0,"2020-10-21","KDSI"
740,740,700,700,700,"2020-10-22","KDSI"
705,705,695,695,36800,"2020-10-23","KDSI"
705,740,705,740,4100,"2020-10-26","KDSI"
735,735,730,730,800,"2020-10-27","KDSI"
740,750,740,740,22800,"2020-11-02","KDSI"
740,750,740,750,6700,"2020-11-03","KDSI"
765,765,720,765,900,"2020-11-04","KDSI"
750,750,725,750,8600,"2020-11-05","KDSI"
740,740,735,740,29300,"2020-11-06","KDSI"
750,780,750,750,10800,"2020-11-09","KDSI"
745,780,745,780,13400,"2020-11-10","KDSI"
780,785,770,780,14800,"2020-11-11","KDSI"
780,780,770,770,700,"2020-11-12","KDSI"
770,770,770,770,0,"2020-11-13","KDSI"
770,770,765,770,1000,"2020-11-16","KDSI"
770,785,770,785,10200,"2020-11-17","KDSI"
800,800,790,795,37500,"2020-11-18","KDSI"
800,880,800,870,16800,"2020-11-19","KDSI"
875,875,830,865,5900,"2020-11-20","KDSI"
865,870,835,835,53500,"2020-11-23","KDSI"
850,850,835,835,72300,"2020-11-24","KDSI"
840,870,840,870,56300,"2020-11-25","KDSI"
865,865,860,860,7000,"2020-11-26","KDSI"
860,860,845,845,37500,"2020-11-27","KDSI"
860,860,840,840,10200,"2020-11-30","KDSI"
840,840,820,840,31200,"2020-12-01","KDSI"
840,850,840,850,52100,"2020-12-02","KDSI"
855,855,850,850,59700,"2020-12-03","KDSI"
850,875,845,875,43200,"2020-12-04","KDSI"
875,875,870,870,76500,"2020-12-07","KDSI"
875,880,870,870,136900,"2020-12-08","KDSI"
885,885,860,860,111000,"2020-12-10","KDSI"
880,880,850,850,5900,"2020-12-11","KDSI"
850,850,850,850,21100,"2020-12-14","KDSI"
865,870,850,865,27600,"2020-12-15","KDSI"
865,865,860,865,51300,"2020-12-16","KDSI"
865,865,850,850,31700,"2020-12-17","KDSI"
875,875,865,870,25300,"2020-12-18","KDSI"
870,870,850,865,77400,"2020-12-21","KDSI"
855,860,830,830,39200,"2020-12-22","KDSI"
870,870,830,830,13500,"2020-12-23","KDSI"
830,845,830,845,24000,"2020-12-28","KDSI"
845,845,830,830,35200,"2020-12-29","KDSI"
830,830,825,825,15400,"2020-12-30","KDSI"
825,825,785,785,27700,"2021-01-04","KDSI"
870,875,810,855,91200,"2021-01-05","KDSI"
900,900,800,805,219400,"2021-01-06","KDSI"
805,865,800,850,16000,"2021-01-07","KDSI"
850,865,845,865,29900,"2021-01-08","KDSI"
865,865,825,825,21200,"2021-01-11","KDSI"
825,845,825,840,4300,"2021-01-12","KDSI"
835,835,815,815,8700,"2021-01-13","KDSI"
850,850,815,830,60200,"2021-01-14","KDSI"
830,835,810,835,30800,"2021-01-15","KDSI"
835,840,825,825,71000,"2021-01-18","KDSI"
825,840,815,820,65700,"2021-01-19","KDSI"
820,820,820,820,0,"2021-01-20","KDSI"
820,820,815,820,3800,"2021-01-21","KDSI"
840,840,805,810,7700,"2021-01-22","KDSI"
810,810,810,810,16000,"2021-01-25","KDSI"
810,825,785,785,900,"2021-01-26","KDSI"
785,785,775,775,5200,"2021-01-27","KDSI"
775,820,765,775,59000,"2021-01-28","KDSI"
780,800,760,775,138700,"2021-01-29","KDSI"
775,775,730,775,2200,"2021-02-01","KDSI"
775,775,755,755,200,"2021-02-02","KDSI"
780,825,760,815,37600,"2021-02-03","KDSI"
815,820,805,805,5700,"2021-02-04","KDSI"
815,820,785,785,106300,"2021-02-05","KDSI"
790,790,790,790,1200,"2021-02-08","KDSI"
790,820,785,820,5100,"2021-02-09","KDSI"
820,820,765,810,500,"2021-02-10","KDSI"
810,845,810,840,25400,"2021-02-11","KDSI"
840,840,800,815,64100,"2021-02-15","KDSI"
815,815,815,815,1600,"2021-02-16","KDSI"
800,800,800,800,100,"2021-02-17","KDSI"
805,805,800,800,25900,"2021-02-18","KDSI"
785,815,785,815,21900,"2021-02-19","KDSI"
815,815,810,810,11900,"2021-02-22","KDSI"
810,810,785,795,2700,"2021-02-23","KDSI"
795,835,775,775,49200,"2021-02-24","KDSI"
775,800,775,775,75700,"2021-02-25","KDSI"
775,795,775,795,1900,"2021-02-26","KDSI"
795,805,780,805,85800,"2021-03-01","KDSI"
805,815,800,815,900,"2021-03-02","KDSI"
815,825,810,810,16100,"2021-03-03","KDSI"
810,840,800,800,12600,"2021-03-04","KDSI"
840,840,800,805,22800,"2021-03-05","KDSI"
805,805,805,805,0,"2021-03-08","KDSI"
805,815,805,805,1400,"2021-03-09","KDSI"
805,805,790,790,10200,"2021-03-10","KDSI"
800,800,800,800,10400,"2021-03-12","KDSI"
790,810,790,790,1700,"2021-03-15","KDSI"
825,825,795,795,36300,"2021-03-16","KDSI"
795,795,795,795,18900,"2021-03-17","KDSI"
800,810,800,805,2100,"2021-03-18","KDSI"
805,805,805,805,0,"2021-03-19","KDSI"
800,810,800,810,36500,"2021-03-22","KDSI"
810,810,795,795,3200,"2021-03-23","KDSI"
795,795,795,795,1000,"2021-03-24","KDSI"
795,805,770,805,27500,"2021-03-25","KDSI"
775,800,775,800,3700,"2021-03-26","KDSI"
805,820,800,800,67400,"2021-03-29","KDSI"
805,820,785,820,1300,"2021-03-30","KDSI"
825,825,775,775,15200,"2021-03-31","KDSI"
785,805,775,805,1500,"2021-04-01","KDSI"
805,805,785,785,10200,"2021-04-05","KDSI"
790,800,790,800,4400,"2021-04-06","KDSI"
800,800,800,800,0,"2021-04-07","KDSI"
815,835,815,830,153000,"2021-04-08","KDSI"
830,850,820,845,34900,"2021-04-09","KDSI"
845,875,825,825,15300,"2021-04-12","KDSI"
825,835,805,805,22700,"2021-04-13","KDSI"
845,865,835,840,80700,"2021-04-14","KDSI"
840,840,810,810,6000,"2021-04-15","KDSI"
810,810,810,810,200,"2021-04-16","KDSI"
835,835,805,820,24900,"2021-04-19","KDSI"
820,820,820,820,200,"2021-04-20","KDSI"
840,850,820,830,21100,"2021-04-21","KDSI"
820,830,815,820,10100,"2021-04-22","KDSI"
800,815,765,800,17500,"2021-04-23","KDSI"
800,820,800,820,4300,"2021-04-26","KDSI"
825,830,815,820,17700,"2021-04-27","KDSI"
830,835,820,820,89400,"2021-04-28","KDSI"
820,840,820,820,50300,"2021-04-29","KDSI"
830,835,830,830,29100,"2021-04-30","KDSI"
840,940,835,870,98200,"2021-05-03","KDSI"
920,930,875,875,124100,"2021-05-04","KDSI"
910,930,835,925,31700,"2021-05-05","KDSI"
925,925,865,865,18800,"2021-05-06","KDSI"
870,870,850,870,5300,"2021-05-07","KDSI"
870,870,860,860,3700,"2021-05-10","KDSI"
860,890,820,840,19300,"2021-05-11","KDSI"
840,865,830,840,2600,"2021-05-17","KDSI"
870,910,850,850,58400,"2021-05-18","KDSI"
880,880,845,845,4700,"2021-05-19","KDSI"
840,875,840,875,900,"2021-05-20","KDSI"
860,860,815,825,78800,"2021-05-21","KDSI"
865,905,820,845,31200,"2021-05-24","KDSI"
845,845,840,845,10600,"2021-05-25","KDSI"
885,885,885,885,100,"2021-05-27","KDSI"
885,885,845,845,2500,"2021-05-28","KDSI"
870,895,870,890,38200,"2021-05-31","KDSI"
890,890,845,845,33200,"2021-06-02","KDSI"
865,865,845,845,48200,"2021-06-03","KDSI"
850,990,850,865,93700,"2021-06-04","KDSI"
870,895,870,895,6200,"2021-06-07","KDSI"
900,900,890,890,49200,"2021-06-08","KDSI"
890,900,890,890,10800,"2021-06-09","KDSI"
895,900,895,895,17900,"2021-06-10","KDSI"
865,910,865,895,141000,"2021-06-11","KDSI"
890,895,890,895,8000,"2021-06-14","KDSI"
900,920,870,910,11000,"2021-06-15","KDSI"
910,910,865,870,37900,"2021-06-16","KDSI"
905,950,875,875,32500,"2021-06-17","KDSI"
915,915,875,880,4200,"2021-06-18","KDSI"
880,910,880,880,23100,"2021-06-21","KDSI"
870,950,855,900,4900,"2021-06-22","KDSI"
900,900,865,865,22200,"2021-06-23","KDSI"
865,880,865,865,28700,"2021-06-24","KDSI"
850,900,850,900,21600,"2021-06-25","KDSI"
915,915,865,865,4500,"2021-06-28","KDSI"
850,885,850,855,6300,"2021-06-29","KDSI"
855,855,850,850,166000,"2021-06-30","KDSI"
855,875,855,875,700,"2021-07-01","KDSI"
855,860,820,855,4200,"2021-07-02","KDSI"
855,900,850,870,43100,"2021-07-05","KDSI"
875,900,875,880,100200,"2021-07-06","KDSI"
880,950,880,915,121800,"2021-07-07","KDSI"
915,920,880,900,30300,"2021-07-08","KDSI"
900,900,870,875,29200,"2021-07-09","KDSI"
880,905,860,860,42700,"2021-07-12","KDSI"
860,865,860,865,16900,"2021-07-13","KDSI"
865,865,865,865,0,"2021-07-14","KDSI"
905,925,855,905,600,"2021-07-15","KDSI"
900,900,895,895,10700,"2021-07-16","KDSI"
895,895,850,850,93500,"2021-07-19","KDSI"
850,925,850,890,800,"2021-07-21","KDSI"
890,890,850,860,7300,"2021-07-22","KDSI"
870,885,870,885,400,"2021-07-23","KDSI"
885,910,885,890,4200,"2021-07-26","KDSI"
920,920,890,890,12000,"2021-07-27","KDSI"
890,900,890,900,6700,"2021-07-28","KDSI"
890,900,890,890,11900,"2021-07-29","KDSI"
905,990,900,935,205800,"2021-07-30","KDSI"
920,940,900,935,77500,"2021-08-02","KDSI"
950,950,900,910,56600,"2021-08-03","KDSI"
930,1050,920,935,55400,"2021-08-04","KDSI"
985,985,980,985,10700,"2021-08-05","KDSI"
985,985,920,985,6000,"2021-08-06","KDSI"
930,980,925,955,26300,"2021-08-09","KDSI"
910,985,900,960,85500,"2021-08-10","KDSI"
930,990,920,980,58800,"2021-08-12","KDSI"
945,980,925,950,43000,"2021-08-13","KDSI"
950,950,900,915,28300,"2021-08-16","KDSI"
900,910,900,905,31700,"2021-08-18","KDSI"
900,900,890,890,29400,"2021-08-19","KDSI"
890,905,890,900,500,"2021-08-20","KDSI"
900,910,900,900,44700,"2021-08-23","KDSI"
915,915,895,900,19400,"2021-08-24","KDSI"
900,900,890,890,4100,"2021-08-25","KDSI"
895,900,890,895,84000,"2021-08-26","KDSI"
895,895,875,880,32900,"2021-08-27","KDSI"
870,880,865,880,68400,"2021-08-30","KDSI"
880,880,870,880,15700,"2021-08-31","KDSI"
880,885,870,870,34500,"2021-09-01","KDSI"
880,880,870,870,1500,"2021-09-02","KDSI"
870,900,870,900,20900,"2021-09-03","KDSI"
900,900,860,900,8200,"2021-09-06","KDSI"
900,900,875,875,7200,"2021-09-07","KDSI"
875,900,875,880,2200,"2021-09-08","KDSI"
860,900,860,900,3300,"2021-09-09","KDSI"
870,870,870,870,200,"2021-09-10","KDSI"
865,870,865,870,32500,"2021-09-13","KDSI"
870,890,870,890,3900,"2021-09-14","KDSI"
890,890,870,870,700,"2021-09-15","KDSI"
870,870,870,870,600,"2021-09-16","KDSI"
870,890,870,890,900,"2021-09-17","KDSI"
890,890,870,885,4200,"2021-09-20","KDSI"
870,870,870,870,400,"2021-09-21","KDSI"
890,890,870,870,41700,"2021-09-22","KDSI"
870,870,870,870,1300,"2021-09-23","KDSI"
885,885,885,885,3000,"2021-09-24","KDSI"
880,885,880,885,12400,"2021-09-27","KDSI"
885,885,885,885,1500,"2021-09-28","KDSI"
870,870,860,860,1800,"2021-09-29","KDSI"
865,1000,850,850,52400,"2021-09-30","KDSI"
855,890,855,880,11600,"2021-10-01","KDSI"
880,900,860,880,15200,"2021-10-04","KDSI"
880,900,880,895,14400,"2021-10-05","KDSI"
895,900,880,900,96300,"2021-10-06","KDSI"
900,905,885,895,11500,"2021-10-07","KDSI"
895,915,895,895,18800,"2021-10-08","KDSI"
905,905,885,885,23100,"2021-10-11","KDSI"
880,905,880,880,13400,"2021-10-12","KDSI"
880,910,880,890,55500,"2021-10-13","KDSI"
915,915,915,915,16600,"2021-10-14","KDSI"
910,915,890,895,8200,"2021-10-15","KDSI"
895,895,885,895,40600,"2021-10-18","KDSI"
895,895,895,895,0,"2021-10-19","KDSI"
895,915,880,885,60500,"2021-10-21","KDSI"
885,895,880,895,42600,"2021-10-22","KDSI"
900,915,900,905,39300,"2021-10-25","KDSI"
905,915,905,910,28900,"2021-10-26","KDSI"
910,910,900,900,68200,"2021-10-27","KDSI"
900,900,895,895,9700,"2021-10-28","KDSI"
935,935,895,900,14500,"2021-10-29","KDSI"
920,1035,900,905,61700,"2021-11-01","KDSI"
925,1000,925,930,68400,"2021-11-02","KDSI"
930,970,900,900,61100,"2021-11-03","KDSI"
925,935,900,935,66100,"2021-11-04","KDSI"
935,950,915,935,8400,"2021-11-05","KDSI"
935,950,900,950,20700,"2021-11-08","KDSI"
950,965,935,960,48600,"2021-11-09","KDSI"
980,990,935,945,9400,"2021-11-10","KDSI"
945,980,945,980,17500,"2021-11-11","KDSI"
980,980,945,975,22800,"2021-11-12","KDSI"
980,985,945,980,25800,"2021-11-15","KDSI"
980,1000,970,975,64500,"2021-11-16","KDSI"
980,1060,980,1000,90100,"2021-11-17","KDSI"
1020,1060,975,980,22300,"2021-11-18","KDSI"
1000,1000,985,985,40800,"2021-11-19","KDSI"
965,1150,965,1130,292800,"2021-11-22","KDSI"
1130,1180,1090,1120,103900,"2021-11-23","KDSI"
1120,1150,1100,1100,59200,"2021-11-24","KDSI"
1105,1145,1105,1140,58100,"2021-11-25","KDSI"
1140,1195,1070,1115,96700,"2021-11-26","KDSI"
1090,1090,1040,1080,13400,"2021-11-29","KDSI"
1100,1100,1070,1070,11100,"2021-11-30","KDSI"
1090,1090,1030,1040,32800,"2021-12-01","KDSI"
1020,1040,1000,1020,20300,"2021-12-02","KDSI"
1020,1090,1020,1030,6200,"2021-12-03","KDSI"
1030,1035,1030,1030,78100,"2021-12-06","KDSI"
1030,1030,1025,1030,59500,"2021-12-07","KDSI"
1030,1030,1020,1020,70100,"2021-12-08","KDSI"
1030,1030,1020,1025,11300,"2021-12-09","KDSI"
1025,1050,1010,1050,27600,"2021-12-10","KDSI"
1050,1060,1025,1055,28900,"2021-12-13","KDSI"
1055,1090,1025,1090,11000,"2021-12-14","KDSI"
1020,1100,1020,1065,10000,"2021-12-15","KDSI"
1060,1090,1020,1035,39700,"2021-12-16","KDSI"
1035,1065,1035,1060,1200,"2021-12-17","KDSI"
1050,1145,1050,1100,45700,"2021-12-20","KDSI"
1100,1100,1045,1065,13600,"2021-12-21","KDSI"
1035,1100,1035,1035,22200,"2021-12-22","KDSI"
1020,1100,1020,1075,8100,"2021-12-23","KDSI"
1085,1085,1070,1070,3700,"2021-12-24","KDSI"
1070,1070,1020,1065,4100,"2021-12-27","KDSI"
1025,1150,1025,1090,10700,"2021-12-28","KDSI"
1085,1085,1085,1085,100,"2021-12-29","KDSI"
1085,1100,1050,1095,5100,"2021-12-30","KDSI"
1095,1100,1050,1050,32900,"2022-01-03","KDSI"
1100,1100,1055,1085,25400,"2022-01-04","KDSI"
1100,1100,1050,1090,27500,"2022-01-05","KDSI"
1090,1100,1090,1090,14400,"2022-01-06","KDSI"
1090,1090,1090,1090,3800,"2022-01-07","KDSI"
1090,1090,1050,1090,14400,"2022-01-10","KDSI"
1100,1100,1040,1045,32700,"2022-01-11","KDSI"
1085,1100,1045,1090,13400,"2022-01-12","KDSI"
1090,1090,1055,1075,1400,"2022-01-13","KDSI"
1075,1075,1075,1075,100,"2022-01-14","KDSI"
1075,1075,1050,1070,7000,"2022-01-17","KDSI"
1070,1070,1050,1050,10400,"2022-01-18","KDSI"
1050,1050,1005,1010,43800,"2022-01-19","KDSI"
1000,1065,1000,1020,14400,"2022-01-20","KDSI"
1010,1100,1010,1030,3000,"2022-01-21","KDSI"
1015,1080,1015,1080,3200,"2022-01-24","KDSI"
1050,1050,1025,1025,5000,"2022-01-25","KDSI"
1025,1025,1020,1020,4500,"2022-01-26","KDSI"
1010,1015,1000,1005,5600,"2022-01-27","KDSI"
1050,1050,1050,1050,600,"2022-01-28","KDSI"
1050,1050,1050,1050,2100,"2022-01-31","KDSI"
1050,1050,1020,1050,2300,"2022-02-02","KDSI"
1050,1050,1000,1000,9100,"2022-02-03","KDSI"
1030,1100,1000,1000,29700,"2022-02-04","KDSI"
1000,1015,990,1015,6600,"2022-02-07","KDSI"
1010,1010,990,1010,2300,"2022-02-08","KDSI"
1010,1020,1000,1020,6100,"2022-02-09","KDSI"
1025,1025,1025,1025,300,"2022-02-10","KDSI"
1000,1020,1000,1005,18100,"2022-02-11","KDSI"
1005,1005,1000,1000,8100,"2022-02-14","KDSI"
1000,1005,990,990,37500,"2022-02-15","KDSI"
990,1010,990,1000,23500,"2022-02-16","KDSI"
1000,1000,990,995,3200,"2022-02-17","KDSI"
1000,1010,1000,1010,4700,"2022-02-18","KDSI"
1010,1035,1000,1035,9400,"2022-02-21","KDSI"
1000,1010,1000,1010,8600,"2022-02-22","KDSI"
1000,1100,975,1040,76900,"2022-02-23","KDSI"
1030,1030,1000,1000,3000,"2022-02-24","KDSI"
1030,1050,975,1045,16700,"2022-02-25","KDSI"
1045,1060,1005,1010,18800,"2022-03-01","KDSI"
1010,1020,990,990,2900,"2022-03-02","KDSI"
990,1015,990,995,6600,"2022-03-04","KDSI"
1000,1020,1000,1020,200,"2022-03-07","KDSI"
1020,1020,1010,1010,2200,"2022-03-08","KDSI"
1020,1020,945,1005,167800,"2022-03-09","KDSI"
1000,1000,990,990,5300,"2022-03-10","KDSI"
980,1000,980,1000,9700,"2022-03-11","KDSI"
1000,1000,995,995,200,"2022-03-14","KDSI"
1000,1000,995,995,300,"2022-03-15","KDSI"
1000,1050,985,990,26700,"2022-03-16","KDSI"
990,1000,990,1000,5100,"2022-03-17","KDSI"
995,995,985,985,469500,"2022-03-18","KDSI"
985,985,985,985,0,"2022-03-21","KDSI"
1000,1005,990,990,18600,"2022-03-22","KDSI"
990,1000,990,1000,94900,"2022-03-23","KDSI"
1000,1020,985,985,6900,"2022-03-24","KDSI"
990,1010,975,1010,53400,"2022-03-25","KDSI"
985,1010,985,1010,58700,"2022-03-28","KDSI"
1005,1010,995,1000,58400,"2022-03-29","KDSI"
1000,1005,1000,1000,6100,"2022-03-30","KDSI"
1000,1000,1000,1000,3100,"2022-03-31","KDSI"
1000,1005,1000,1005,31200,"2022-04-01","KDSI"
1000,1000,995,995,10100,"2022-04-04","KDSI"
1000,1000,990,995,40400,"2022-04-05","KDSI"
1000,1000,995,995,10700,"2022-04-06","KDSI"
1000,1000,995,1000,13600,"2022-04-07","KDSI"
1005,1020,1000,1020,306500,"2022-04-08","KDSI"
1020,1020,1000,1020,13900,"2022-04-11","KDSI"
1000,1000,1000,1000,17500,"2022-04-12","KDSI"
1015,1015,1000,1015,500,"2022-04-13","KDSI"
1015,1015,1015,1015,0,"2022-04-14","KDSI"
1005,1005,1000,1005,12000,"2022-04-18","KDSI"
1005,1005,1000,1000,48200,"2022-04-19","KDSI"
1000,1000,1000,1000,27300,"2022-04-20","KDSI"
1000,1050,1000,1040,1030900,"2022-04-21","KDSI"
1045,1045,1025,1030,12900,"2022-04-22","KDSI"
1030,1030,990,1025,7200,"2022-04-25","KDSI"
1030,1040,995,1000,106800,"2022-04-26","KDSI"
995,1000,995,1000,96300,"2022-04-27","KDSI"
995,1000,995,1000,37200,"2022-04-28","KDSI"
995,995,980,985,25800,"2022-05-09","KDSI"
990,995,985,990,276500,"2022-05-10","KDSI"
990,1010,990,990,53800,"2022-05-11","KDSI"
990,990,980,980,3100,"2022-05-12","KDSI"
980,995,980,990,21200,"2022-05-13","KDSI"
990,1000,980,980,3300,"2022-05-17","KDSI"
995,995,995,995,1600,"2022-05-18","KDSI"
995,1000,990,995,9400,"2022-05-19","KDSI"
975,995,975,995,5200,"2022-05-20","KDSI"
995,1000,990,1000,103300,"2022-05-23","KDSI"
1000,1000,1000,1000,16000,"2022-05-24","KDSI"
1000,1000,990,1000,12900,"2022-05-25","KDSI"
1000,1050,990,1050,115700,"2022-05-27","KDSI"
1055,1100,1050,1065,193200,"2022-05-30","KDSI"
1065,1090,1065,1080,20600,"2022-05-31","KDSI"
1100,1200,1100,1150,298900,"2022-06-02","KDSI"
1165,1300,1160,1230,799600,"2022-06-03","KDSI"
1270,1270,1240,1245,909500,"2022-06-06","KDSI"
1250,1380,1245,1285,930800,"2022-06-07","KDSI"
1250,1250,1200,1200,121800,"2022-06-08","KDSI"
1130,1190,1120,1125,287500,"2022-06-09","KDSI"
1075,1150,1050,1130,215700,"2022-06-10","KDSI"
1120,1200,1115,1125,245200,"2022-06-13","KDSI"
1135,1150,1050,1120,280000,"2022-06-14","KDSI"
1120,1150,1100,1135,818800,"2022-06-15","KDSI"
1140,1190,1130,1155,135500,"2022-06-16","KDSI"
1155,1155,1100,1140,28900,"2022-06-17","KDSI"
1140,1140,1090,1140,55600,"2022-06-20","KDSI"
1095,1175,1070,1150,64100,"2022-06-21","KDSI"
1150,1180,1100,1100,40600,"2022-06-22","KDSI"
1150,1160,1095,1130,47800,"2022-06-23","KDSI"
1130,1150,1105,1105,23100,"2022-06-24","KDSI"
1155,1155,1115,1135,2100,"2022-06-27","KDSI"
1130,1130,1110,1130,2100,"2022-06-28","KDSI"
1125,1140,1115,1125,6300,"2022-06-29","KDSI"
1115,1125,1090,1110,44000,"2022-06-30","KDSI"
1070,1085,1035,1035,145800,"2022-07-01","KDSI"
1005,1035,985,1010,21200,"2022-07-04","KDSI"
1005,1015,940,1000,473800,"2022-07-05","KDSI"
995,1010,980,1000,4470200,"2022-07-06","KDSI"
1010,1020,980,1000,669700,"2022-07-07","KDSI"
995,1020,985,1000,3104600,"2022-07-08","KDSI"
1000,1090,1000,1060,38300,"2022-07-11","KDSI"
1060,1085,995,1050,1566700,"2022-07-12","KDSI"
1020,1055,1010,1035,11900,"2022-07-13","KDSI"
1030,1040,1010,1035,7500,"2022-07-14","KDSI"
1035,1040,1000,1020,49200,"2022-07-15","KDSI"
1050,1070,1005,1030,39500,"2022-07-18","KDSI"
1015,1030,1015,1025,17500,"2022-07-19","KDSI"
1025,1025,990,1020,136000,"2022-07-20","KDSI"
1015,1050,1015,1025,135300,"2022-07-21","KDSI"
1020,1045,1020,1020,9100,"2022-07-22","KDSI"
1020,1070,1010,1020,4700,"2022-07-25","KDSI"
1025,1025,1015,1015,7800,"2022-07-26","KDSI"
1010,1025,1010,1025,6700,"2022-07-27","KDSI"
1025,1030,1015,1030,2200,"2022-07-28","KDSI"
1030,1035,1005,1020,37600,"2022-07-29","KDSI"
1030,1030,1010,1020,4600,"2022-08-01","KDSI"
1010,1010,1005,1010,10500,"2022-08-02","KDSI"
1005,1020,1005,1005,40800,"2022-08-03","KDSI"
1020,1020,1005,1005,1900,"2022-08-04","KDSI"
1010,1020,1010,1010,5100,"2022-08-05","KDSI"
1010,1020,1010,1020,14800,"2022-08-08","KDSI"
1020,1070,1010,1020,12700,"2022-08-09","KDSI"
1015,1020,1010,1015,6600,"2022-08-10","KDSI"
1010,1015,1005,1005,11800,"2022-08-11","KDSI"
1005,1015,1005,1015,12200,"2022-08-12","KDSI"
1005,1015,1000,1005,25600,"2022-08-15","KDSI"
1005,1020,1005,1005,16000,"2022-08-16","KDSI"
1005,1020,1005,1020,5300,"2022-08-18","KDSI"
1005,1020,1005,1020,4200,"2022-08-19","KDSI"
1005,1020,1000,1005,28500,"2022-08-22","KDSI"
1005,1005,995,1005,90800,"2022-08-23","KDSI"
1000,1045,995,1035,104200,"2022-08-24","KDSI"
1000,1045,1000,1015,4300,"2022-08-25","KDSI"
1010,1035,980,1015,90200,"2022-08-26","KDSI"
1005,1015,995,1015,8200,"2022-08-29","KDSI"
1000,1020,1000,1015,39200,"2022-08-30","KDSI"
1000,1015,1000,1015,13400,"2022-08-31","KDSI"
1000,1020,995,1000,50000,"2022-09-01","KDSI"
1000,1015,1000,1010,12200,"2022-09-02","KDSI"
1000,1015,995,995,77400,"2022-09-05","KDSI"
1000,1065,995,1010,163000,"2022-09-06","KDSI"
1010,1015,995,1015,41600,"2022-09-07","KDSI"
1015,1015,995,995,34100,"2022-09-08","KDSI"
1015,1015,1000,1015,6000,"2022-09-09","KDSI"
1015,1015,990,1005,169000,"2022-09-12","KDSI"
1010,1010,995,1005,55100,"2022-09-13","KDSI"
1000,1005,995,1000,15500,"2022-09-14","KDSI"
1000,1005,995,1000,32200,"2022-09-15","KDSI"
1005,1005,980,980,75700,"2022-09-16","KDSI"
995,995,960,970,203000,"2022-09-19","KDSI"
980,980,965,975,14400,"2022-09-20","KDSI"
975,995,965,980,15700,"2022-09-21","KDSI"
975,1005,960,1000,37800,"2022-09-22","KDSI"
1000,1000,965,990,53200,"2022-09-23","KDSI"
990,1000,975,975,57100,"2022-09-26","KDSI"
995,1015,965,985,70100,"2022-09-27","KDSI"
985,985,975,985,31300,"2022-09-28","KDSI"
975,995,975,985,18800,"2022-09-29","KDSI"
1000,1000,975,990,8000,"2022-09-30","KDSI"
990,995,975,980,13000,"2022-10-03","KDSI"
990,995,975,990,2600,"2022-10-04","KDSI"
990,990,975,975,46100,"2022-10-05","KDSI"
985,985,970,985,8700,"2022-10-06","KDSI"
975,985,975,985,37600,"2022-10-07","KDSI"
980,980,965,970,13400,"2022-10-10","KDSI"
970,1005,965,965,32700,"2022-10-11","KDSI"
980,995,965,985,4200,"2022-10-12","KDSI"
980,980,965,970,8200,"2022-10-13","KDSI"
965,980,965,965,2800,"2022-10-14","KDSI"
960,965,940,940,65300,"2022-10-17","KDSI"
945,960,940,950,21700,"2022-10-18","KDSI"
940,960,900,940,6400,"2022-10-19","KDSI"
940,960,935,955,35600,"2022-10-20","KDSI"
955,955,940,940,2600,"2022-10-21","KDSI"
955,960,935,940,27200,"2022-10-24","KDSI"
940,980,920,945,2250500,"2022-10-25","KDSI"
955,955,940,950,4000,"2022-10-26","KDSI"
950,960,945,945,10600,"2022-10-27","KDSI"
950,995,950,960,35800,"2022-10-28","KDSI"
960,1000,960,990,1811500,"2022-10-31","KDSI"
990,1030,975,1000,3433600,"2022-11-01","KDSI"
1000,1015,1000,1000,3657600,"2022-11-02","KDSI"
1000,1025,1000,1020,3993900,"2022-11-03","KDSI"
1020,1030,1010,1020,5558800,"2022-11-04","KDSI"
1020,1090,1020,1090,4125900,"2022-11-07","KDSI"
1085,1150,1020,1060,6826800,"2022-11-08","KDSI"
1060,1065,1045,1045,1068200,"2022-11-09","KDSI"
1055,1075,1025,1030,1930000,"2022-11-10","KDSI"
1030,1045,1025,1040,957200,"2022-11-11","KDSI"
1045,1065,1040,1040,4739200,"2022-11-14","KDSI"
1050,1065,1025,1035,1447900,"2022-11-15","KDSI"
1030,1055,1025,1045,941900,"2022-11-16","KDSI"
1040,1040,1030,1035,16000,"2022-11-17","KDSI"
1030,1035,1025,1030,3400,"2022-11-18","KDSI"
1030,1030,1025,1030,26100,"2022-11-21","KDSI"
1030,1035,1030,1030,2807100,"2022-11-22","KDSI"
1035,1160,1035,1080,3716500,"2022-11-23","KDSI"
1075,1095,1060,1070,92400,"2022-11-24","KDSI"
1070,1085,1055,1060,25600,"2022-11-25","KDSI"
1060,1060,1040,1060,39000,"2022-11-28","KDSI"
1060,1070,1045,1060,55900,"2022-11-29","KDSI"
1060,1060,1045,1045,35300,"2022-11-30","KDSI"
1050,1050,1045,1050,57200,"2022-12-01","KDSI"
1060,1060,1050,1050,29900,"2022-12-02","KDSI"
1050,1090,1050,1075,64000,"2022-12-05","KDSI"
1080,1080,1050,1050,3400,"2022-12-06","KDSI"
1050,1050,995,1005,129700,"2022-12-07","KDSI"
1050,1050,1005,1005,10100,"2022-12-08","KDSI"
1005,1020,1000,1000,12400,"2022-12-09","KDSI"
995,1000,985,1000,32500,"2022-12-12","KDSI"
1000,1030,1000,1005,8700,"2022-12-13","KDSI"
1050,1050,1005,1010,2500,"2022-12-14","KDSI"
1000,1015,1000,1010,2400,"2022-12-15","KDSI"
1010,1050,1010,1010,5200,"2022-12-16","KDSI"
1010,1050,960,1005,8600,"2022-12-19","KDSI"
1010,1030,1010,1025,18100,"2022-12-20","KDSI"
1035,1035,1005,1005,5700,"2022-12-21","KDSI"
1025,1025,1015,1025,1800,"2022-12-22","KDSI"
1035,1040,1035,1035,1800,"2022-12-23","KDSI"
1045,1045,1005,1010,6100,"2022-12-26","KDSI"
1040,1040,1035,1035,1700,"2022-12-27","KDSI"
1040,1040,1005,1030,1051400,"2022-12-28","KDSI"
1050,1050,1015,1030,5400,"2022-12-29","KDSI"
1030,1155,1015,1150,85600,"2022-12-30","KDSI"
1130,1150,1070,1070,98600,"2023-01-02","KDSI"
1030,1090,1030,1065,24300,"2023-01-03","KDSI"
1065,1075,1055,1060,35000,"2023-01-04","KDSI"
1070,1070,1045,1045,7400,"2023-01-05","KDSI"
1060,1065,1045,1065,59200,"2023-01-06","KDSI"
1065,1100,1055,1055,7600,"2023-01-09","KDSI"
1070,1075,1050,1055,2600,"2023-01-10","KDSI"
1060,1065,1050,1055,30100,"2023-01-11","KDSI"
1065,1065,1050,1060,44300,"2023-01-12","KDSI"
1060,1070,1060,1070,6600,"2023-01-13","KDSI"
1070,1080,1050,1065,26200,"2023-01-16","KDSI"
1065,1065,1065,1065,4100,"2023-01-17","KDSI"
1065,1065,1060,1060,13200,"2023-01-18","KDSI"
1070,1075,1070,1070,3900,"2023-01-19","KDSI"
1070,1100,1070,1080,6100,"2023-01-20","KDSI"
1090,1090,1055,1080,40200,"2023-01-24","KDSI"
1080,1085,1055,1075,17600,"2023-01-25","KDSI"
1055,1075,1045,1065,16300,"2023-01-26","KDSI"
1070,1075,1060,1065,14800,"2023-01-27","KDSI"
1060,1070,1060,1060,41400,"2023-01-30","KDSI"
1060,1075,1055,1060,2300,"2023-01-31","KDSI"
1070,1070,1060,1060,13100,"2023-02-01","KDSI"
1070,1070,1060,1065,20300,"2023-02-02","KDSI"
1065,1065,1055,1060,12900,"2023-02-03","KDSI"
1060,1145,1050,1065,287700,"2023-02-06","KDSI"
1065,1245,1065,1130,360600,"2023-02-07","KDSI"
1130,1150,1105,1110,33000,"2023-02-08","KDSI"
1110,1115,1100,1100,10100,"2023-02-09","KDSI"
1110,1110,1085,1090,22900,"2023-02-10","KDSI"
1095,1150,1095,1100,7800,"2023-02-13","KDSI"
1135,1135,1095,1120,8100,"2023-02-14","KDSI"
1120,1120,1090,1090,4400,"2023-02-15","KDSI"
1115,1120,1095,1095,2600,"2023-02-16","KDSI"
1085,1155,1085,1090,31000,"2023-02-17","KDSI"
1090,1120,1080,1080,33700,"2023-02-20","KDSI"
1085,1095,1080,1085,17600,"2023-02-21","KDSI"
1100,1105,1090,1090,3500,"2023-02-22","KDSI"
1100,1100,1090,1090,7400,"2023-02-23","KDSI"
1090,1120,1090,1120,24500,"2023-02-24","KDSI"
1120,1120,1095,1110,22500,"2023-02-27","KDSI"
1130,1130,1095,1100,29700,"2023-02-28","KDSI"
1100,1125,1100,1100,8800,"2023-03-01","KDSI"
1125,1125,1100,1105,24000,"2023-03-02","KDSI"
1105,1135,1105,1105,47000,"2023-03-03","KDSI"
1100,1115,1070,1100,93900,"2023-03-06","KDSI"
1100,1110,1100,1110,6400,"2023-03-07","KDSI"
1115,1115,1080,1095,17500,"2023-03-08","KDSI"
1095,1105,1085,1095,3800,"2023-03-09","KDSI"
1095,1105,1080,1105,4500,"2023-03-10","KDSI"
1100,1130,1090,1090,6200,"2023-03-13","KDSI"
1090,1090,1050,1060,33000,"2023-03-14","KDSI"
1070,1075,1060,1060,11500,"2023-03-15","KDSI"
1055,1060,1005,1055,44000,"2023-03-16","KDSI"
1070,1070,1055,1070,15300,"2023-03-17","KDSI"
1065,1070,1060,1060,5900,"2023-03-20","KDSI"
1065,1070,1060,1060,31800,"2023-03-21","KDSI"
1060,1065,1060,1065,1400,"2023-03-24","KDSI"
1065,1070,1040,1070,3300,"2023-03-27","KDSI"
1070,1090,1065,1090,9300,"2023-03-28","KDSI"
1090,1090,1080,1085,36800,"2023-03-29","KDSI"
1090,1115,1085,1100,4100,"2023-03-30","KDSI"
1090,1100,1080,1100,99900,"2023-03-31","KDSI"
1100,1105,1080,1100,3200,"2023-04-03","KDSI"
1075,1090,1075,1075,21100,"2023-04-04","KDSI"
1080,1090,1075,1080,7500,"2023-04-05","KDSI"
1080,1095,1075,1085,3800,"2023-04-06","KDSI"
1090,1095,1065,1075,19800,"2023-04-10","KDSI"
1060,1075,1050,1065,3100,"2023-04-11","KDSI"
1065,1070,1055,1055,11700,"2023-04-12","KDSI"
1060,1065,1050,1050,31200,"2023-04-13","KDSI"
1050,1060,1050,1055,7200,"2023-04-14","KDSI"
1080,1080,1055,1060,3600,"2023-04-17","KDSI"
1055,1065,1055,1065,2300,"2023-04-18","KDSI"
1065,1065,1055,1055,12400,"2023-04-26","KDSI"
1065,1065,1050,1060,2400,"2023-04-27","KDSI"
1060,1065,1050,1055,8200,"2023-04-28","KDSI"
1060,1065,1050,1050,22300,"2023-05-02","KDSI"
1050,1060,1035,1040,30700,"2023-05-03","KDSI"
1040,1075,1035,1065,24400,"2023-05-04","KDSI"
1040,1045,1035,1040,7100,"2023-05-05","KDSI"
1040,1060,1035,1035,5600,"2023-05-08","KDSI"
1045,1060,1045,1060,55100,"2023-05-09","KDSI"
1060,1080,1045,1070,14300,"2023-05-10","KDSI"
1065,1070,1050,1070,6100,"2023-05-11","KDSI"
1065,1065,1060,1065,3000,"2023-05-12","KDSI"
1050,1065,1050,1050,27100,"2023-05-15","KDSI"
1060,1065,1050,1050,2700,"2023-05-16","KDSI"
1050,1050,1050,1050,5300,"2023-05-17","KDSI"
1065,1065,1050,1050,26600,"2023-05-19","KDSI"
1050,1065,1050,1065,21400,"2023-05-22","KDSI"
1065,1075,1060,1075,8000,"2023-05-23","KDSI"
1075,1085,1065,1085,32400,"2023-05-24","KDSI"
1080,1085,1070,1085,73200,"2023-05-25","KDSI"
1080,1095,1080,1085,14700,"2023-05-26","KDSI"
1085,1150,1085,1100,122700,"2023-05-29","KDSI"
1145,1190,1105,1175,152400,"2023-05-30","KDSI"
1175,1180,1150,1175,187500,"2023-05-31","KDSI"
1130,1175,1125,1175,78100,"2023-06-05","KDSI"
1175,1190,1130,1175,80500,"2023-06-06","KDSI"
1170,1185,1155,1185,61700,"2023-06-07","KDSI"
1180,1190,1140,1190,85700,"2023-06-08","KDSI"
1195,1200,1170,1175,16000,"2023-06-09","KDSI"
1200,1220,1200,1220,61000,"2023-06-12","KDSI"
1215,1215,1155,1155,19400,"2023-06-13","KDSI"
1180,1190,1155,1155,33500,"2023-06-14","KDSI"
1180,1190,1160,1160,107400,"2023-06-15","KDSI"
1170,1195,1165,1175,15200,"2023-06-16","KDSI"
1175,1220,1170,1180,65100,"2023-06-19","KDSI"
1195,1195,1180,1180,15200,"2023-06-20","KDSI"
1180,1255,1175,1245,91100,"2023-06-21","KDSI"
1240,1255,1190,1240,45200,"2023-06-22","KDSI"
1240,1255,1185,1195,29400,"2023-06-23","KDSI"
1200,1305,1155,1225,2279900,"2023-06-26","KDSI"
1240,1275,1230,1265,104000,"2023-06-27","KDSI"
1270,1275,1100,1205,2344000,"2023-07-03","KDSI"
1220,1225,1150,1165,150900,"2023-07-04","KDSI"
1195,1200,1110,1195,112100,"2023-07-05","KDSI"
1200,1215,1200,1215,85900,"2023-07-06","KDSI"
1215,1220,1170,1205,221000,"2023-07-07","KDSI"
1205,1235,1195,1210,403400,"2023-07-10","KDSI"
1195,1200,1155,1170,338800,"2023-07-11","KDSI"
1170,1190,1160,1170,74300,"2023-07-12","KDSI"
1165,1190,1150,1170,398000,"2023-07-13","KDSI"
1180,1185,1170,1185,9500,"2023-07-14","KDSI"
1195,1195,1180,1190,3300,"2023-07-17","KDSI"
1200,1200,1170,1175,31700,"2023-07-18","KDSI"
1170,1220,1170,1200,160200,"2023-07-20","KDSI"
1200,1210,1200,1205,26900,"2023-07-21","KDSI"
1210,1210,1200,1200,218000,"2023-07-24","KDSI"
1210,1210,1200,1200,31300,"2023-07-25","KDSI"
1200,1215,1200,1215,121800,"2023-07-26","KDSI"
1200,1220,1200,1215,56700,"2023-07-27","KDSI"
1200,1220,1200,1200,14700,"2023-07-28","KDSI"
1220,1220,1195,1195,54700,"2023-07-31","KDSI"
1200,1205,1200,1205,5900,"2023-08-01","KDSI"
1210,1210,1200,1205,34300,"2023-08-02","KDSI"
1205,1205,1200,1200,9000,"2023-08-03","KDSI"
1205,1205,1205,1205,7400,"2023-08-04","KDSI"
1205,1205,1200,1205,69400,"2023-08-07","KDSI"
1205,1220,1205,1205,33700,"2023-08-08","KDSI"
1205,1235,1205,1235,54400,"2023-08-09","KDSI"
1235,1245,1225,1235,67600,"2023-08-10","KDSI"
1240,1240,1235,1235,58100,"2023-08-11","KDSI"
1235,1240,1235,1240,20300,"2023-08-14","KDSI"
1240,1240,1215,1235,18000,"2023-08-15","KDSI"
1240,1250,1240,1245,33600,"2023-08-16","KDSI"
1250,1250,1230,1250,10800,"2023-08-18","KDSI"
1260,1275,1230,1275,7200,"2023-08-21","KDSI"
1275,1280,1240,1280,46300,"2023-08-22","KDSI"
1280,1280,1275,1280,34800,"2023-08-23","KDSI"
1280,1290,1280,1285,12900,"2023-08-24","KDSI"
1285,1290,1260,1290,29600,"2023-08-25","KDSI"
1295,1315,1275,1315,21800,"2023-08-28","KDSI"
1315,1340,1300,1340,39100,"2023-08-29","KDSI"
1340,1385,1340,1385,47200,"2023-08-30","KDSI"
1385,1485,1385,1460,55700,"2023-08-31","KDSI"
1460,1490,1440,1485,17900,"2023-09-01","KDSI"
1470,1495,1470,1490,22500,"2023-09-04","KDSI"
1490,1490,1450,1490,17900,"2023-09-05","KDSI"
1455,1490,1450,1460,9300,"2023-09-06","KDSI"
1450,1490,1435,1485,34600,"2023-09-07","KDSI"
1485,1490,1435,1490,40700,"2023-09-08","KDSI"
1490,1490,1490,1490,300,"2023-09-11","KDSI"
1495,1495,1490,1490,30900,"2023-09-12","KDSI"
1490,1490,1445,1490,500,"2023-09-13","KDSI"
1440,1470,1440,1470,6600,"2023-09-14","KDSI"
1390,1460,1360,1370,10500,"2023-09-15","KDSI"
1370,1370,1280,1360,53300,"2023-09-18","KDSI"
1340,1350,1340,1340,1700,"2023-09-19","KDSI"
1290,1330,1275,1325,124000,"2023-09-20","KDSI"
1315,1325,1290,1290,27100,"2023-09-21","KDSI"
1285,1425,1270,1325,138200,"2023-09-22","KDSI"
1330,1410,1300,1335,36300,"2023-09-25","KDSI"
1345,1430,1345,1420,65600,"2023-09-26","KDSI"
1420,1450,1400,1400,3800,"2023-09-27","KDSI"
1390,1440,1340,1440,15800,"2023-09-29","KDSI"
1400,1500,1400,1500,28900,"2023-10-02","KDSI"
1500,1535,1500,1530,3500,"2023-10-03","KDSI"
1495,1530,1465,1515,55900,"2023-10-04","KDSI"
1520,1520,1345,1410,54100,"2023-10-05","KDSI"
1405,1515,1405,1510,46000,"2023-10-06","KDSI"
1505,1505,1425,1505,15300,"2023-10-09","KDSI"
1500,1505,1430,1500,23600,"2023-10-10","KDSI"
1500,1505,1500,1505,3000,"2023-10-11","KDSI"
1505,1530,1425,1425,20100,"2023-10-12","KDSI"
1440,1505,1440,1505,2700,"2023-10-13","KDSI"
1430,1500,1430,1500,29000,"2023-10-16","KDSI"
1490,1500,1490,1490,33100,"2023-10-17","KDSI"
1490,1500,1490,1495,14700,"2023-10-18","KDSI"
1495,1495,1460,1495,147700,"2023-10-19","KDSI"
1490,1500,1485,1500,61100,"2023-10-20","KDSI"
1490,1490,1490,1490,10000,"2023-10-23","KDSI"
1485,1505,1450,1500,118500,"2023-10-24","KDSI"
1500,1500,1500,1500,0,"2023-10-25","KDSI"
1490,1490,1470,1470,700,"2023-10-26","KDSI"
1465,1480,1465,1465,11500,"2023-10-27","KDSI"
1465,1495,1465,1490,50400,"2023-10-30","KDSI"
1500,1520,1500,1515,7400,"2023-10-31","KDSI"
1560,1695,1535,1680,153700,"2023-11-01","KDSI"
1680,1735,1670,1735,102700,"2023-11-02","KDSI"
1700,1735,1700,1735,22500,"2023-11-03","KDSI"
1700,1735,1695,1735,13200,"2023-11-06","KDSI"
1700,1760,1700,1760,55500,"2023-11-07","KDSI"
1760,1760,1700,1700,22700,"2023-11-08","KDSI"
1700,1740,1700,1705,6000,"2023-11-09","KDSI"
1700,1700,1700,1700,35200,"2023-11-10","KDSI"
1700,1705,1695,1700,18200,"2023-11-13","KDSI"
1700,1700,1695,1700,19300,"2023-11-14","KDSI"
1705,1745,1700,1745,2000,"2023-11-15","KDSI"
1700,1740,1700,1740,4100,"2023-11-16","KDSI"
1710,1725,1700,1700,21400,"2023-11-17","KDSI"
1700,1700,1690,1700,31400,"2023-11-20","KDSI"
1700,1705,1700,1700,5300,"2023-11-21","KDSI"
1700,1705,1690,1690,5400,"2023-11-22","KDSI"
1700,1705,1690,1700,16000,"2023-11-23","KDSI"
1700,1705,1700,1700,10900,"2023-11-24","KDSI"
1700,1700,1690,1700,20500,"2023-11-27","KDSI"
1700,1780,1700,1725,21500,"2023-11-28","KDSI"
1750,1760,1715,1715,2600,"2023-11-29","KDSI"
1710,1710,1705,1705,200,"2023-11-30","KDSI"
1735,1735,1700,1700,500,"2023-12-01","KDSI"
1700,1705,1690,1690,14600,"2023-12-04","KDSI"
1700,1700,1700,1700,1900,"2023-12-05","KDSI"
1700,1700,1690,1690,18900,"2023-12-06","KDSI"
1700,1705,1700,1705,9500,"2023-12-07","KDSI"
1700,1705,1700,1705,6000,"2023-12-08","KDSI"
1705,1705,1705,1705,300,"2023-12-11","KDSI"
1705,1710,1705,1710,500,"2023-12-12","KDSI"
1710,1710,1705,1705,700,"2023-12-13","KDSI"
1705,1710,1700,1710,2900,"2023-12-14","KDSI"
1710,1710,1710,1710,300,"2023-12-15","KDSI"
1700,1705,1700,1705,36500,"2023-12-18","KDSI"
1700,1710,1695,1700,62100,"2023-12-19","KDSI"
1700,1710,1700,1700,20900,"2023-12-20","KDSI"
1700,1740,1700,1730,1700,"2023-12-21","KDSI"
1700,1720,1700,1700,21900,"2023-12-22","KDSI"
1700,1725,1700,1700,11700,"2023-12-27","KDSI"
1700,1745,1700,1735,2800,"2023-12-28","KDSI"
1705,1740,1705,1740,13600,"2023-12-29","KDSI"
1705,1740,1700,1740,20900,"2024-01-02","KDSI"
1715,1760,1705,1740,21300,"2024-01-03","KDSI"
1735,1735,1735,1735,600,"2024-01-04","KDSI"
1750,1750,1740,1740,50400,"2024-01-05","KDSI"
1750,1750,1715,1745,1900,"2024-01-08","KDSI"
1740,1750,1735,1745,8500,"2024-01-09","KDSI"
1750,1750,1740,1740,12400,"2024-01-10","KDSI"
1750,1750,1745,1745,5200,"2024-01-11","KDSI"
1740,1750,1740,1745,21200,"2024-01-12","KDSI"
1750,1750,1710,1750,800,"2024-01-15","KDSI"
1750,1750,1745,1750,2000,"2024-01-16","KDSI"
1700,1785,1700,1765,1800,"2024-01-17","KDSI"
1805,1805,1800,1800,300,"2024-01-18","KDSI"
1795,1795,1740,1795,3900,"2024-01-19","KDSI"
1800,1800,1800,1800,100,"2024-01-22","KDSI"
1800,1800,1720,1725,11100,"2024-01-23","KDSI"
1760,2150,1755,2070,52300,"2024-01-24","KDSI"
2080,2150,1860,2080,41100,"2024-01-25","KDSI"
2080,2150,1710,2120,134200,"2024-01-26","KDSI"
2120,2540,2030,2270,137700,"2024-01-29","KDSI"
2270,2390,2120,2270,96400,"2024-01-30","KDSI"
2270,2390,2050,2050,38200,"2024-01-31","KDSI"
2000,2000,1845,1845,14700,"2024-02-01","KDSI"
1800,1990,1700,1855,136900,"2024-02-02","KDSI"
1850,1955,1720,1735,20900,"2024-02-05","KDSI"
1710,1780,1710,1720,24500,"2024-02-06","KDSI"
1725,1800,1725,1780,10200,"2024-02-07","KDSI"
1780,1800,1715,1800,5200,"2024-02-12","KDSI"
1800,1800,1800,1800,100,"2024-02-13","KDSI"
1795,1800,1790,1800,1400,"2024-02-15","KDSI"
1800,1815,1775,1810,6000,"2024-02-16","KDSI"
1810,1810,1800,1800,400,"2024-02-19","KDSI"
1735,1800,1730,1750,14900,"2024-02-20","KDSI"
1800,1800,1670,1695,262600,"2024-02-21","KDSI"
1695,1730,1670,1670,8000,"2024-02-22","KDSI"
1675,1710,1675,1695,5500,"2024-02-23","KDSI"
1695,1700,1680,1700,11100,"2024-02-26","KDSI"
1700,1770,1690,1700,700,"2024-02-27","KDSI"
1750,1765,1680,1700,9000,"2024-02-28","KDSI"
1700,1700,1680,1700,18800,"2024-02-29","KDSI"
1675,1695,1675,1680,8600,"2024-03-01","KDSI"
1680,1680,1670,1670,5700,"2024-03-04","KDSI"
1670,1690,1600,1605,64100,"2024-03-05","KDSI"
1615,1615,1460,1600,45200,"2024-03-06","KDSI"
1600,1600,1500,1515,12300,"2024-03-07","KDSI"
1515,1530,1505,1530,7000,"2024-03-08","KDSI"
1530,1585,1525,1585,5000,"2024-03-13","KDSI"
1585,1585,1525,1525,1600,"2024-03-14","KDSI"
1580,1580,1555,1555,1000,"2024-03-15","KDSI"
1580,1610,1555,1610,5200,"2024-03-18","KDSI"
1640,1640,1640,1640,1000,"2024-03-19","KDSI"
1650,1725,1640,1715,9000,"2024-03-20","KDSI"
1715,1765,1670,1670,18900,"2024-03-21","KDSI"
1730,1770,1730,1770,3500,"2024-03-22","KDSI"
1770,1770,1770,1770,3000,"2024-03-25","KDSI"
1770,1770,1765,1765,8500,"2024-03-26","KDSI"
1760,1760,1760,1760,3000,"2024-03-27","KDSI"
1750,1750,1740,1740,3300,"2024-03-28","KDSI"
1720,1720,1700,1700,3500,"2024-04-01","KDSI"
1700,1700,1700,1700,1000,"2024-04-02","KDSI"
1650,1650,1625,1635,2600,"2024-04-03","KDSI"
1635,1635,1635,1635,100,"2024-04-04","KDSI"
1700,1700,1700,1700,7800,"2024-04-05","KDSI"
1700,1700,1700,1700,4500,"2024-04-16","KDSI"
1700,1700,1700,1700,5500,"2024-04-17","KDSI"
1700,1700,1700,1700,5200,"2024-04-18","KDSI"
1700,1700,1700,1700,1000,"2024-04-19","KDSI"
1700,1700,1700,1700,4000,"2024-04-22","KDSI"
1620,1620,1620,1620,7300,"2024-04-23","KDSI"
1620,1620,1620,1620,0,"2024-04-24","KDSI"
1620,1620,1620,1620,1000,"2024-04-25","KDSI"
1620,1620,1620,1620,0,"2024-04-26","KDSI"
1620,1620,1620,1620,1100,"2024-04-29","KDSI"
1620,1620,1620,1620,3000,"2024-04-30","KDSI"
1620,1620,1620,1620,900,"2024-05-02","KDSI"
1620,1620,1620,1620,0,"2024-05-03","KDSI"
1620,1620,1620,1620,100,"2024-05-06","KDSI"
1620,1620,1620,1620,9600,"2024-05-07","KDSI"
1620,1620,1620,1620,3700,"2024-05-08","KDSI"
1630,1630,1630,1630,6300,"2024-05-13","KDSI"
1640,1640,1640,1640,2800,"2024-05-14","KDSI"
1650,1650,1650,1650,700,"2024-05-15","KDSI"
1650,1700,1650,1700,7400,"2024-05-16","KDSI"
1700,1700,1700,1700,0,"2024-05-17","KDSI"
1700,1700,1700,1700,100,"2024-05-20","KDSI"
1700,1700,1700,1700,0,"2024-05-21","KDSI"
1700,1700,1700,1700,0,"2024-05-22","KDSI"
1700,1700,1700,1700,100,"2024-05-27","KDSI"
1700,1700,1700,1700,200,"2024-05-28","KDSI"
1700,1700,1700,1700,6700,"2024-05-29","KDSI"
1700,1700,1700,1700,200,"2024-05-30","KDSI"
1700,1700,1700,1700,2100,"2024-05-31","KDSI"
1700,1700,1690,1690,18800,"2024-06-03","KDSI"
1680,1680,1680,1680,21500,"2024-06-04","KDSI"
1680,1680,1680,1680,0,"2024-06-05","KDSI"
1680,1680,1680,1680,0,"2024-06-06","KDSI"
1680,1680,1680,1680,0,"2024-06-07","KDSI"
1670,1670,1670,1670,13500,"2024-06-10","KDSI"
1670,1670,1670,1670,2900,"2024-06-11","KDSI"
1670,1670,1670,1670,0,"2024-06-12","KDSI"
1650,1700,1650,1700,1200,"2024-06-13","KDSI"
1700,1700,1700,1700,0,"2024-06-14","KDSI"
1700,1700,1700,1700,0,"2024-06-19","KDSI"
1700,1700,1700,1700,0,"2024-06-20","KDSI"
1700,1700,1700,1700,0,"2024-06-21","KDSI"
1700,1700,1700,1700,0,"2024-06-24","KDSI"
1670,1700,1640,1700,9000,"2024-06-25","KDSI"
1700,1700,1700,1700,0,"2024-06-26","KDSI"
1695,1700,1695,1700,7400,"2024-06-27","KDSI"
1700,1700,1700,1700,0,"2024-06-28","KDSI"
1700,1700,1700,1700,0,"2024-07-01","KDSI"
1700,1700,1700,1700,0,"2024-07-02","KDSI"
1670,1700,1670,1670,43000,"2024-07-03","KDSI"
1675,1695,1670,1695,11300,"2024-07-04","KDSI"
1695,1695,1670,1670,6000,"2024-07-05","KDSI"
1640,1640,1640,1640,7100,"2024-07-08","KDSI"
1645,1650,1600,1650,26000,"2024-07-09","KDSI"
1650,1650,1650,1650,0,"2024-07-10","KDSI"
1650,1650,1590,1590,73600,"2024-07-11","KDSI"
1600,1600,1595,1595,38300,"2024-07-12","KDSI"
1670,1670,1600,1670,23000,"2024-07-15","KDSI"
1600,1670,1600,1600,73700,"2024-07-16","KDSI"
1590,1590,1590,1590,35000,"2024-07-17","KDSI"
1590,1590,1590,1590,30000,"2024-07-18","KDSI"
1590,1590,1590,1590,0,"2024-07-19","KDSI"
1590,1590,1590,1590,20200,"2024-07-22","KDSI"
1590,1590,1590,1590,20600,"2024-07-23","KDSI"
1590,1590,1590,1590,100,"2024-07-24","KDSI"
1590,1590,1590,1590,200,"2024-07-25","KDSI"
1590,1590,1590,1590,0,"2024-07-26","KDSI"
1590,1590,1590,1590,0,"2024-07-29","KDSI"
1590,1590,1590,1590,0,"2024-07-30","KDSI"
1585,1590,1585,1590,34100,"2024-07-31","KDSI"
1590,1600,1590,1600,21000,"2024-08-01","KDSI"
1600,1600,1600,1600,200,"2024-08-02","KDSI"
1595,1600,1595,1600,1100,"2024-08-05","KDSI"
1600,1600,1600,1600,0,"2024-08-06","KDSI"
1600,1600,1600,1600,300,"2024-08-07","KDSI"
1600,1600,1600,1600,200,"2024-08-08","KDSI"
1550,1550,1550,1550,23200,"2024-08-09","KDSI"
1550,1550,1550,1550,15000,"2024-08-12","KDSI"
1550,1550,1550,1550,15000,"2024-08-13","KDSI"
1500,1600,1500,1600,22100,"2024-08-14","KDSI"
1590,1590,1500,1500,19700,"2024-08-15","KDSI"
1500,1500,1400,1400,29100,"2024-08-16","KDSI"
1400,1500,1400,1500,14200,"2024-08-19","KDSI"
1500,1500,1500,1500,0,"2024-08-20","KDSI"
1500,1500,1500,1500,100,"2024-08-21","KDSI"
1500,1500,1500,1500,0,"2024-08-22","KDSI"
1500,1500,1500,1500,0,"2024-08-23","KDSI"
1500,1500,1500,1500,0,"2024-08-26","KDSI"
1500,1500,1500,1500,1300,"2024-08-27","KDSI"
1500,1500,1500,1500,0,"2024-08-28","KDSI"
1500,1500,1500,1500,0,"2024-08-29","KDSI"
1500,1500,1500,1500,0,"2024-08-30","KDSI"
1500,1500,1500,1500,0,"2024-09-02","KDSI"
1500,1500,1500,1500,0,"2024-09-03","KDSI"
1500,1500,1500,1500,0,"2024-09-04","KDSI"
1500,1500,1500,1500,300,"2024-09-05","KDSI"
1500,1500,1500,1500,0,"2024-09-06","KDSI"
1500,1500,1500,1500,0,"2024-09-09","KDSI"
1500,1500,1500,1500,300,"2024-09-10","KDSI"
1500,1500,1500,1500,0,"2024-09-11","KDSI"
1500,1500,1500,1500,0,"2024-09-12","KDSI"
1510,1630,1510,1610,22900,"2024-09-13","KDSI"
1770,1770,1770,1770,23100,"2024-09-17","KDSI"
1770,1900,1770,1895,3800,"2024-09-18","KDSI"
1895,1930,1895,1930,12700,"2024-09-19","KDSI"
1930,1930,1930,1930,200,"2024-09-20","KDSI"
1930,1930,1930,1930,400,"2024-09-23","KDSI"
1930,1930,1930,1930,0,"2024-09-24","KDSI"
1900,1900,1900,1900,200,"2024-09-25","KDSI"
1900,1900,1900,1900,0,"2024-09-26","KDSI"
1900,1900,1900,1900,300,"2024-09-27","KDSI"
1900,1900,1900,1900,0,"2024-09-30","KDSI"
1900,1900,1900,1900,0,"2024-10-01","KDSI"
1900,1900,1900,1900,532500,"2024-10-02","KDSI"
1900,1900,1900,1900,600,"2024-10-03","KDSI"
1900,1900,1900,1900,0,"2024-10-04","KDSI"
1900,1900,1900,1900,0,"2024-10-07","KDSI"
1900,1900,1900,1900,0,"2024-10-08","KDSI"
1900,1900,1900,1900,100,"2024-10-09","KDSI"
1890,1895,1890,1895,3000,"2024-10-10","KDSI"
1895,1895,1895,1895,0,"2024-10-11","KDSI"
1895,1895,1895,1895,0,"2024-10-14","KDSI"
1800,1800,1795,1795,8300,"2024-10-15","KDSI"
1795,1795,1795,1795,200,"2024-10-16","KDSI"
1795,1795,1795,1795,600,"2024-10-17","KDSI"
1700,1795,1700,1795,1300,"2024-10-18","KDSI"
1795,1795,1795,1795,300,"2024-10-21","KDSI"
1795,1795,1795,1795,1200,"2024-10-22","KDSI"
1795,1900,1795,1900,1600,"2024-10-23","KDSI"
1805,1860,1805,1860,1900,"2024-10-24","KDSI"
1860,1860,1860,1860,1300,"2024-10-25","KDSI"
1850,1850,1845,1845,6800,"2024-10-28","KDSI"
1850,1850,1845,1845,1200,"2024-10-29","KDSI"
1845,1845,1845,1845,0,"2024-10-30","KDSI"
1845,1845,1845,1845,500,"2024-10-31","KDSI"
1845,1845,1845,1845,33700,"2024-11-01","KDSI"