"Open","High","Low","Close","Volume","Date","Emiten"
52.5,52.5,52.5,52.5,0,"2007-01-02","KICI"
52.5,52.5,52.5,52.5,4,"2007-01-03","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-04","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-05","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-08","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-09","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-10","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-11","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-12","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-15","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-16","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-17","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-18","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-19","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-22","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-23","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-24","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-25","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-26","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-29","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-30","KICI"
52.5,52.5,52.5,52.5,0,"2007-01-31","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-01","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-02","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-05","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-06","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-07","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-08","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-09","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-12","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-13","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-14","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-15","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-16","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-19","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-20","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-21","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-22","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-23","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-26","KICI"
52.5,52.5,52.5,52.5,0,"2007-02-27","KICI"
52.5,52.5,52.5,52.5,4,"2007-02-28","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-01","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-02","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-05","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-06","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-07","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-08","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-09","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-12","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-13","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-14","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-15","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-16","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-20","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-21","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-22","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-23","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-26","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-27","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-28","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-29","KICI"
52.5,52.5,52.5,52.5,0,"2007-03-30","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-02","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-03","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-04","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-05","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-09","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-10","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-11","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-12","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-13","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-16","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-17","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-18","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-19","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-20","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-23","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-24","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-25","KICI"
52.5,52.5,52.5,52.5,6,"2007-04-26","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-27","KICI"
52.5,52.5,52.5,52.5,0,"2007-04-30","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-01","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-02","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-03","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-04","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-07","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-08","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-09","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-10","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-11","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-14","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-15","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-16","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-21","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-22","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-23","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-24","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-25","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-28","KICI"
52.5,52.5,52.5,52.5,0,"2007-05-29","KICI"
52.5,67.5,52.5,65.5,238000,"2007-05-30","KICI"
65.5,65.5,65.5,65.5,0,"2007-05-31","KICI"
65.5,65.5,65.5,65.5,0,"2007-06-04","KICI"
65.5,65.5,65.5,65.5,0,"2007-06-05","KICI"
65.5,65.5,65.5,65.5,0,"2007-06-06","KICI"
65.5,65.5,65.5,65.5,0,"2007-06-07","KICI"
65.5,65.5,65.5,65.5,0,"2007-06-08","KICI"
67.5,67.5,67.5,67.5,2000,"2007-06-11","KICI"
67.5,67.5,67.5,67.5,178000,"2007-06-12","KICI"
67.5,67.5,67.5,67.5,4,"2007-06-13","KICI"
67.5,67.5,67.5,67.5,0,"2007-06-14","KICI"
67.5,67.5,67.5,67.5,0,"2007-06-15","KICI"
67.5,67.5,67.5,67.5,0,"2007-06-18","KICI"
67.5,67.5,67.5,67.5,4,"2007-06-19","KICI"
67.5,67.5,67.5,67.5,0,"2007-06-20","KICI"
67.5,67.5,67.5,67.5,0,"2007-06-21","KICI"
67.5,67.5,67.5,67.5,4,"2007-06-22","KICI"
67.5,67.5,67.5,67.5,0,"2007-06-25","KICI"
67.5,67.5,67.5,67.5,0,"2007-06-26","KICI"
67.5,67.5,67.5,67.5,0,"2007-06-27","KICI"
67.5,67.5,67.5,67.5,0,"2007-06-28","KICI"
67.5,67.5,67.5,67.5,0,"2007-06-29","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-02","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-03","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-04","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-05","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-06","KICI"
67.5,67.5,67.5,67.5,2000,"2007-07-09","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-10","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-11","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-12","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-13","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-16","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-17","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-18","KICI"
67.5,67.5,67.5,67.5,5000,"2007-07-19","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-20","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-23","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-24","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-25","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-26","KICI"
67.5,67.5,67.5,67.5,10000,"2007-07-27","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-30","KICI"
67.5,67.5,67.5,67.5,0,"2007-07-31","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-01","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-02","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-03","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-06","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-07","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-08","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-09","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-10","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-13","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-14","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-15","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-16","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-20","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-21","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-22","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-23","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-24","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-27","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-28","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-29","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-30","KICI"
67.5,67.5,67.5,67.5,0,"2007-08-31","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-03","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-04","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-05","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-06","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-07","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-10","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-11","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-12","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-13","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-14","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-17","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-18","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-19","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-20","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-21","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-24","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-25","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-26","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-27","KICI"
67.5,67.5,67.5,67.5,0,"2007-09-28","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-01","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-02","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-03","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-04","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-05","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-08","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-09","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-10","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-11","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-17","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-18","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-19","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-22","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-23","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-24","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-25","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-26","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-29","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-30","KICI"
67.5,67.5,67.5,67.5,0,"2007-10-31","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-01","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-02","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-05","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-06","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-07","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-08","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-09","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-12","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-13","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-14","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-15","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-16","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-19","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-20","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-21","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-22","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-23","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-26","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-27","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-28","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-29","KICI"
67.5,67.5,67.5,67.5,0,"2007-11-30","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-03","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-04","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-05","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-06","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-07","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-10","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-11","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-12","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-13","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-14","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-17","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-18","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-19","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-26","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-27","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-28","KICI"
67.5,67.5,67.5,67.5,0,"2007-12-31","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-02","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-03","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-04","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-07","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-08","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-09","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-14","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-15","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-16","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-17","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-18","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-21","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-22","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-23","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-24","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-25","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-28","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-29","KICI"
67.5,67.5,67.5,67.5,0,"2008-01-30","KICI"
67.5,67.5,67.5,67.5,2,"2008-01-31","KICI"
67.5,67.5,67.5,67.5,0,"2008-02-01","KICI"
67.5,67.5,67.5,67.5,0,"2008-02-04","KICI"
67.5,67.5,67.5,67.5,0,"2008-02-05","KICI"
67.5,67.5,67.5,67.5,0,"2008-02-06","KICI"
67.5,67.5,67.5,67.5,0,"2008-02-11","KICI"
67.5,67.5,67.5,67.5,0,"2008-02-12","KICI"
67.5,67.5,67.5,67.5,0,"2008-02-13","KICI"
67.5,67.5,67.5,67.5,0,"2008-02-14","KICI"
45.5,45.5,45,45,40000,"2008-02-15","KICI"
45,45,45,45,0,"2008-02-18","KICI"
45,45,45,45,0,"2008-02-19","KICI"
50,50,50,50,20000,"2008-02-20","KICI"
50,50,50,50,0,"2008-02-21","KICI"
50,50,50,50,0,"2008-02-22","KICI"
50,50,50,50,0,"2008-02-25","KICI"
50,50,50,50,0,"2008-02-26","KICI"
50,50,50,50,0,"2008-02-27","KICI"
50,50,50,50,0,"2008-02-28","KICI"
50,50,50,50,0,"2008-02-29","KICI"
50,50,50,50,0,"2008-03-03","KICI"
50,50,50,50,0,"2008-03-04","KICI"
50,50,50,50,0,"2008-03-05","KICI"
50,50,50,50,0,"2008-03-06","KICI"
50,50,50,50,0,"2008-03-10","KICI"
50,50,50,50,0,"2008-03-11","KICI"
50,50,50,50,0,"2008-03-12","KICI"
50,50,50,50,0,"2008-03-13","KICI"
50,50,50,50,0,"2008-03-14","KICI"
50,50,50,50,0,"2008-03-17","KICI"
50,50,50,50,0,"2008-03-18","KICI"
50,50,50,50,0,"2008-03-19","KICI"
50,50,50,50,0,"2008-03-24","KICI"
50,50,50,50,0,"2008-03-25","KICI"
50,50,50,50,0,"2008-03-26","KICI"
50,50,50,50,0,"2008-03-27","KICI"
50,50,50,50,0,"2008-03-28","KICI"
50,50,50,50,0,"2008-03-31","KICI"
50,50,50,50,20000,"2008-04-01","KICI"
50,50,50,50,0,"2008-04-02","KICI"
50,50,50,50,0,"2008-04-03","KICI"
50,50,50,50,0,"2008-04-04","KICI"
50,50,50,50,0,"2008-04-07","KICI"
50,50,50,50,40000,"2008-04-08","KICI"
50,50,50,50,0,"2008-04-09","KICI"
50,50,50,50,0,"2008-04-10","KICI"
50,50,50,50,0,"2008-04-11","KICI"
50,50,50,50,0,"2008-04-14","KICI"
50,50,50,50,0,"2008-04-15","KICI"
50,50,50,50,0,"2008-04-16","KICI"
50,50,50,50,0,"2008-04-17","KICI"
50,50,50,50,0,"2008-04-18","KICI"
50,50,50,50,0,"2008-04-21","KICI"
50,50,50,50,0,"2008-04-22","KICI"
50,50,50,50,0,"2008-04-23","KICI"
50,50,50,50,0,"2008-04-24","KICI"
50,50,50,50,0,"2008-04-25","KICI"
50,50,50,50,0,"2008-04-28","KICI"
50,50,50,50,0,"2008-04-29","KICI"
50,50,50,50,0,"2008-04-30","KICI"
50,50,50,50,0,"2008-05-05","KICI"
50,50,50,50,0,"2008-05-06","KICI"
50,50,50,50,0,"2008-05-07","KICI"
50,50,50,50,0,"2008-05-08","KICI"
50,50,50,50,0,"2008-05-09","KICI"
50,50,50,50,0,"2008-05-12","KICI"
50,50,50,50,0,"2008-05-13","KICI"
50,50,50,50,0,"2008-05-14","KICI"
50,50,50,50,0,"2008-05-15","KICI"
50,50,50,50,0,"2008-05-16","KICI"
50,50,50,50,0,"2008-05-21","KICI"
50,50,50,50,0,"2008-05-22","KICI"
50,50,50,50,0,"2008-05-23","KICI"
50,50,50,50,0,"2008-05-26","KICI"
50,50,50,50,0,"2008-05-27","KICI"
50,50,50,50,0,"2008-05-28","KICI"
50,50,50,50,0,"2008-05-29","KICI"
50,50,50,50,0,"2008-05-30","KICI"
50,50,50,50,0,"2008-06-02","KICI"
50,50,50,50,2,"2008-06-03","KICI"
50,50,50,50,4,"2008-06-04","KICI"
50,50,50,50,4,"2008-06-05","KICI"
50,50,50,50,4,"2008-06-06","KICI"
50,50,50,50,0,"2008-06-09","KICI"
50,50,50,50,0,"2008-06-10","KICI"
50,50,50,50,0,"2008-06-11","KICI"
50,50,50,50,0,"2008-06-12","KICI"
50,50,50,50,0,"2008-06-13","KICI"
50,50,50,50,0,"2008-06-16","KICI"
50,50,50,50,0,"2008-06-17","KICI"
50,50,50,50,0,"2008-06-18","KICI"
50,50,50,50,0,"2008-06-19","KICI"
50,50,50,50,0,"2008-06-20","KICI"
50,50,50,50,0,"2008-06-23","KICI"
50,50,50,50,0,"2008-06-24","KICI"
50,50,50,50,0,"2008-06-25","KICI"
50,50,50,50,0,"2008-06-26","KICI"
50,50,50,50,0,"2008-06-27","KICI"
50,50,50,50,0,"2008-06-30","KICI"
50,50,50,50,0,"2008-07-01","KICI"
50,50,50,50,0,"2008-07-02","KICI"
50,50,50,50,0,"2008-07-03","KICI"
50,50,50,50,0,"2008-07-04","KICI"
50,50,50,50,0,"2008-07-07","KICI"
50,50,50,50,0,"2008-07-08","KICI"
50,50,50,50,0,"2008-07-09","KICI"
50,50,50,50,0,"2008-07-10","KICI"
50,50,50,50,0,"2008-07-11","KICI"
50,50,50,50,0,"2008-07-14","KICI"
50,50,50,50,0,"2008-07-15","KICI"
50,50,50,50,0,"2008-07-16","KICI"
50,50,50,50,0,"2008-07-17","KICI"
50,50,50,50,0,"2008-07-18","KICI"
50,50,50,50,0,"2008-07-21","KICI"
50,50,50,50,0,"2008-07-22","KICI"
50,50,50,50,0,"2008-07-23","KICI"
50,50,50,50,0,"2008-07-24","KICI"
50,50,50,50,0,"2008-07-25","KICI"
50,50,50,50,0,"2008-07-28","KICI"
50,50,50,50,0,"2008-07-29","KICI"
50,50,50,50,0,"2008-07-31","KICI"
50,50,50,50,0,"2008-08-01","KICI"
50,50,50,50,0,"2008-08-04","KICI"
50,50,50,50,0,"2008-08-05","KICI"
50,50,50,50,0,"2008-08-06","KICI"
50,50,50,50,0,"2008-08-07","KICI"
50,50,50,50,0,"2008-08-08","KICI"
50,50,50,50,0,"2008-08-11","KICI"
50,50,50,50,0,"2008-08-12","KICI"
50,50,50,50,0,"2008-08-13","KICI"
50,50,50,50,0,"2008-08-14","KICI"
50,50,50,50,4,"2008-08-15","KICI"
50,50,50,50,0,"2008-08-19","KICI"
50,50,50,50,0,"2008-08-20","KICI"
50,50,50,50,0,"2008-08-21","KICI"
50,50,50,50,0,"2008-08-22","KICI"
50,50,50,50,0,"2008-08-25","KICI"
50,50,50,50,0,"2008-08-26","KICI"
50,50,50,50,0,"2008-08-27","KICI"
50,50,50,50,178000,"2008-08-28","KICI"
50,50,50,50,0,"2008-08-29","KICI"
50,50,50,50,0,"2008-09-01","KICI"
50,50,50,50,0,"2008-09-02","KICI"
50,50,50,50,0,"2008-09-03","KICI"
50,50,50,50,0,"2008-09-04","KICI"
50,50,50,50,0,"2008-09-05","KICI"
50,50,50,50,0,"2008-09-08","KICI"
50,50,50,50,0,"2008-09-09","KICI"
50,50,50,50,0,"2008-09-10","KICI"
50,50,50,50,0,"2008-09-11","KICI"
50,50,50,50,0,"2008-09-12","KICI"
50,50,50,50,0,"2008-09-15","KICI"
50,50,50,50,0,"2008-09-16","KICI"
50,50,50,50,0,"2008-09-17","KICI"
50,50,50,50,0,"2008-09-18","KICI"
50,50,50,50,0,"2008-09-19","KICI"
50,50,50,50,0,"2008-09-22","KICI"
50,50,50,50,0,"2008-09-23","KICI"
50,50,50,50,0,"2008-09-24","KICI"
50,50,50,50,0,"2008-09-25","KICI"
50,50,50,50,0,"2008-09-26","KICI"
50,50,50,50,0,"2008-10-06","KICI"
50,50,50,50,0,"2008-10-07","KICI"
50,50,50,50,0,"2008-10-08","KICI"
50,50,50,50,0,"2008-10-09","KICI"
50,50,50,50,0,"2008-10-10","KICI"
50,50,50,50,0,"2008-10-13","KICI"
50,50,50,50,0,"2008-10-14","KICI"
50,50,50,50,0,"2008-10-15","KICI"
50,50,50,50,0,"2008-10-16","KICI"
50,50,50,50,0,"2008-10-17","KICI"
50,50,50,50,0,"2008-10-20","KICI"
50,50,50,50,0,"2008-10-21","KICI"
50,50,50,50,0,"2008-10-22","KICI"
50,50,50,50,0,"2008-10-23","KICI"
50,50,50,50,0,"2008-10-24","KICI"
50,50,50,50,0,"2008-10-27","KICI"
50,50,50,50,0,"2008-10-28","KICI"
50,50,50,50,0,"2008-10-29","KICI"
50,50,50,50,0,"2008-10-30","KICI"
50,50,50,50,0,"2008-10-31","KICI"
50,50,50,50,0,"2008-11-03","KICI"
50,50,50,50,0,"2008-11-04","KICI"
50,50,50,50,0,"2008-11-05","KICI"
50,50,50,50,0,"2008-11-06","KICI"
50,50,50,50,0,"2008-11-07","KICI"
50,50,50,50,0,"2008-11-10","KICI"
50,50,50,50,0,"2008-11-11","KICI"
50,50,50,50,0,"2008-11-12","KICI"
50,50,50,50,0,"2008-11-13","KICI"
50,50,50,50,0,"2008-11-14","KICI"
50,50,50,50,0,"2008-11-17","KICI"
50,50,50,50,0,"2008-11-18","KICI"
50,50,50,50,0,"2008-11-19","KICI"
50,50,50,50,0,"2008-11-20","KICI"
50,50,50,50,0,"2008-11-21","KICI"
50,50,50,50,0,"2008-11-24","KICI"
50,50,50,50,0,"2008-11-25","KICI"
50,50,50,50,0,"2008-11-26","KICI"
50,50,50,50,0,"2008-11-27","KICI"
50,50,50,50,0,"2008-11-28","KICI"
50,50,50,50,0,"2008-12-01","KICI"
50,50,50,50,0,"2008-12-02","KICI"
50,50,50,50,0,"2008-12-03","KICI"
50,50,50,50,0,"2008-12-04","KICI"
50,50,50,50,0,"2008-12-05","KICI"
50,50,50,50,0,"2008-12-09","KICI"
50,50,50,50,0,"2008-12-10","KICI"
50,50,50,50,0,"2008-12-11","KICI"
50,50,50,50,0,"2008-12-12","KICI"
50,50,50,50,0,"2008-12-15","KICI"
50,50,50,50,0,"2008-12-16","KICI"
50,50,50,50,0,"2008-12-17","KICI"
50,50,50,50,0,"2008-12-18","KICI"
50,50,50,50,0,"2008-12-19","KICI"
50,50,50,50,0,"2008-12-22","KICI"
50,50,50,50,0,"2008-12-23","KICI"
50,50,50,50,0,"2008-12-24","KICI"
50,50,50,50,0,"2008-12-30","KICI"
50,50,50,50,0,"2008-12-31","KICI"
50,50,50,50,0,"2009-01-05","KICI"
50,50,50,50,0,"2009-01-06","KICI"
50,50,50,50,0,"2009-01-07","KICI"
50,50,50,50,0,"2009-01-08","KICI"
50,50,50,50,0,"2009-01-09","KICI"
50,50,50,50,0,"2009-01-12","KICI"
50,50,50,50,0,"2009-01-13","KICI"
50,50,50,50,0,"2009-01-14","KICI"
50,50,50,50,0,"2009-01-15","KICI"
50,50,50,50,0,"2009-01-16","KICI"
50,50,50,50,0,"2009-01-19","KICI"
50,50,50,50,0,"2009-01-20","KICI"
50,50,50,50,0,"2009-01-21","KICI"
50,50,50,50,0,"2009-01-22","KICI"
50,50,50,50,0,"2009-01-23","KICI"
50,50,50,50,0,"2009-01-27","KICI"
50,50,50,50,0,"2009-01-28","KICI"
50,50,50,50,0,"2009-01-29","KICI"
50,50,50,50,0,"2009-01-30","KICI"
50,50,50,50,0,"2009-02-02","KICI"
50,50,50,50,0,"2009-02-03","KICI"
50,50,50,50,0,"2009-02-04","KICI"
50,50,50,50,0,"2009-02-05","KICI"
50,50,50,50,0,"2009-02-06","KICI"
50,50,50,50,0,"2009-02-09","KICI"
50,50,50,50,0,"2009-02-10","KICI"
50,50,50,50,0,"2009-02-11","KICI"
50,50,50,50,0,"2009-02-12","KICI"
50,50,50,50,0,"2009-02-13","KICI"
50,50,50,50,0,"2009-02-16","KICI"
50,50,50,50,0,"2009-02-17","KICI"
50,50,50,50,0,"2009-02-18","KICI"
50,50,50,50,0,"2009-02-19","KICI"
50,50,50,50,0,"2009-02-20","KICI"
50,50,50,50,0,"2009-02-23","KICI"
50,50,50,50,0,"2009-02-24","KICI"
50,50,50,50,0,"2009-02-25","KICI"
50,50,50,50,0,"2009-02-26","KICI"
50,50,50,50,0,"2009-02-27","KICI"
50,50,50,50,0,"2009-03-02","KICI"
50,50,50,50,0,"2009-03-03","KICI"
50,50,50,50,0,"2009-03-04","KICI"
50,50,50,50,0,"2009-03-05","KICI"
50,50,50,50,0,"2009-03-06","KICI"
50,50,50,50,0,"2009-03-10","KICI"
50,50,50,50,0,"2009-03-11","KICI"
50,50,50,50,0,"2009-03-12","KICI"
50,50,50,50,0,"2009-03-13","KICI"
50,50,50,50,0,"2009-03-16","KICI"
50,50,50,50,0,"2009-03-17","KICI"
50,50,50,50,0,"2009-03-18","KICI"
62.5,62.5,62.5,62.5,2000,"2009-03-19","KICI"
62.5,62.5,62.5,62.5,0,"2009-03-20","KICI"
62.5,62.5,62.5,62.5,2,"2009-03-23","KICI"
62.5,62.5,62.5,62.5,0,"2009-03-24","KICI"
62.5,62.5,62.5,62.5,0,"2009-03-25","KICI"
62.5,62.5,62.5,62.5,0,"2009-03-27","KICI"
62.5,62.5,62.5,62.5,0,"2009-03-30","KICI"
62.5,62.5,62.5,62.5,0,"2009-03-31","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-01","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-02","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-03","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-06","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-07","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-08","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-09","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-13","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-14","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-15","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-16","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-17","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-20","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-22","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-23","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-24","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-27","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-28","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-29","KICI"
62.5,62.5,62.5,62.5,0,"2009-04-30","KICI"
62.5,62.5,62.5,62.5,0,"2009-05-01","KICI"
62.5,62.5,62.5,62.5,0,"2009-05-04","KICI"
62.5,62.5,62.5,62.5,0,"2009-05-05","KICI"
62.5,62.5,62.5,62.5,0,"2009-05-06","KICI"
62.5,62.5,62.5,62.5,0,"2009-05-07","KICI"
62.5,62.5,62.5,62.5,0,"2009-05-08","KICI"
50.5,50.5,50.5,50.5,10000,"2009-05-11","KICI"
50.5,50.5,50.5,50.5,4,"2009-05-12","KICI"
50.5,50.5,50.5,50.5,0,"2009-05-13","KICI"
50.5,50.5,50.5,50.5,0,"2009-05-14","KICI"
50.5,50.5,50.5,50.5,0,"2009-05-15","KICI"
50.5,50.5,50.5,50.5,0,"2009-05-18","KICI"
50.5,50.5,50.5,50.5,0,"2009-05-19","KICI"
50.5,50.5,50.5,50.5,0,"2009-05-20","KICI"
50.5,50.5,50.5,50.5,0,"2009-05-21","KICI"
50.5,50.5,50.5,50.5,0,"2009-05-22","KICI"
50.5,50.5,50.5,50.5,0,"2009-05-25","KICI"
50.5,50.5,50.5,50.5,0,"2009-05-26","KICI"
50.5,50.5,50.5,50.5,0,"2009-05-27","KICI"
50.5,50.5,50.5,50.5,0,"2009-05-28","KICI"
50.5,50.5,50.5,50.5,0,"2009-05-29","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-01","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-02","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-03","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-04","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-05","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-08","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-09","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-10","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-11","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-12","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-15","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-16","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-17","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-18","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-19","KICI"
50.5,50.5,50.5,50.5,0,"2009-06-22","KICI"
55,55,55,55,10000,"2009-06-23","KICI"
55,55,55,55,0,"2009-06-24","KICI"
55,55,55,55,0,"2009-06-25","KICI"
55,55,55,55,0,"2009-06-26","KICI"
55,55,55,55,0,"2009-06-29","KICI"
55,55,55,55,0,"2009-06-30","KICI"
55,55,55,55,0,"2009-07-01","KICI"
55,55,55,55,0,"2009-07-02","KICI"
55,55,55,55,0,"2009-07-03","KICI"
55,55,55,55,0,"2009-07-06","KICI"
55,55,55,55,0,"2009-07-07","KICI"
55,55,55,55,0,"2009-07-08","KICI"
55,55,55,55,0,"2009-07-09","KICI"
55,55,55,55,0,"2009-07-10","KICI"
55,55,55,55,0,"2009-07-13","KICI"
55,55,55,55,0,"2009-07-14","KICI"
55,55,55,55,0,"2009-07-15","KICI"
55,55,55,55,0,"2009-07-16","KICI"
55,55,55,55,0,"2009-07-17","KICI"
55,55,55,55,0,"2009-07-20","KICI"
55,55,55,55,0,"2009-07-21","KICI"
55,55,55,55,0,"2009-07-22","KICI"
55,55,55,55,0,"2009-07-23","KICI"
55,55,55,55,0,"2009-07-24","KICI"
55,55,55,55,0,"2009-07-27","KICI"
55,55,55,55,0,"2009-07-28","KICI"
55,55,55,55,0,"2009-07-29","KICI"
55,55,55,55,0,"2009-07-30","KICI"
55,55,55,55,4,"2009-07-31","KICI"
55,55,55,55,0,"2009-08-03","KICI"
38,38,38,38,15000,"2009-08-04","KICI"
38,38,38,38,2,"2009-08-05","KICI"
38,38,38,38,0,"2009-08-06","KICI"
51,51.5,51,51,8,"2009-08-07","KICI"
51,51,51,51,0,"2009-08-10","KICI"
51,51,51,51,0,"2009-08-11","KICI"
51,51,51,51,0,"2009-08-12","KICI"
51,51,51,51,0,"2009-08-13","KICI"
51,51,51,51,0,"2009-08-14","KICI"
51,51,51,51,0,"2009-08-18","KICI"
51,51,51,51,0,"2009-08-19","KICI"
51,51,51,51,0,"2009-08-20","KICI"
51,51,51,51,0,"2009-08-21","KICI"
51,51,51,51,0,"2009-08-24","KICI"
51,51,51,51,0,"2009-08-25","KICI"
51,51,51,51,0,"2009-08-26","KICI"
51,51,51,51,0,"2009-08-27","KICI"
51,51,51,51,0,"2009-08-28","KICI"
51,51,51,51,0,"2009-08-31","KICI"
51,51,51,51,0,"2009-09-01","KICI"
55,55,54,55,8,"2009-09-02","KICI"
55,55,55,55,0,"2009-09-03","KICI"
55,55,55,55,0,"2009-09-04","KICI"
55,55,55,55,0,"2009-09-07","KICI"
55,55,55,55,0,"2009-09-08","KICI"
55,55,55,55,0,"2009-09-09","KICI"
55,55,55,55,0,"2009-09-10","KICI"
55,55,55,55,0,"2009-09-11","KICI"
55,55,55,55,0,"2009-09-14","KICI"
55,55,55,55,0,"2009-09-15","KICI"
55,55,55,55,0,"2009-09-16","KICI"
55,55,55,55,0,"2009-09-17","KICI"
55,55,55,55,0,"2009-09-24","KICI"
55,55,55,55,0,"2009-09-25","KICI"
55,55,55,55,0,"2009-09-28","KICI"
55,55,55,55,0,"2009-09-29","KICI"
55,55,55,55,0,"2009-09-30","KICI"
55,55,55,55,0,"2009-10-01","KICI"
55,55,55,55,0,"2009-10-02","KICI"
55,55,55,55,0,"2009-10-05","KICI"
55,55,55,55,0,"2009-10-06","KICI"
55,55,55,55,0,"2009-10-07","KICI"
55,55,55,55,0,"2009-10-08","KICI"
55,55,55,55,0,"2009-10-09","KICI"
55,55,55,55,0,"2009-10-12","KICI"
55,55,55,55,0,"2009-10-13","KICI"
55,55,55,55,0,"2009-10-14","KICI"
55,55,55,55,0,"2009-10-15","KICI"
55,55,55,55,0,"2009-10-16","KICI"
55,55,55,55,0,"2009-10-19","KICI"
55,55,55,55,0,"2009-10-20","KICI"
55,55,55,55,0,"2009-10-21","KICI"
55,55,55,55,0,"2009-10-22","KICI"
55,55,55,55,0,"2009-10-23","KICI"
55,55,55,55,0,"2009-10-26","KICI"
55,55,55,55,4,"2009-10-27","KICI"
55,55,55,55,0,"2009-10-28","KICI"
55,55,55,55,0,"2009-10-29","KICI"
55,55,55,55,0,"2009-10-30","KICI"
55,55,55,55,0,"2009-11-02","KICI"
55,55,55,55,0,"2009-11-03","KICI"
55,55,55,55,0,"2009-11-04","KICI"
55,55,55,55,0,"2009-11-05","KICI"
55,55,55,55,0,"2009-11-06","KICI"
55,55,55,55,0,"2009-11-09","KICI"
55,55,55,55,0,"2009-11-10","KICI"
45,45,45,45,15000,"2009-11-11","KICI"
45,45,45,45,2,"2009-11-12","KICI"
45,45,45,45,0,"2009-11-13","KICI"
45,45,45,45,0,"2009-11-16","KICI"
45,45,45,45,0,"2009-11-17","KICI"
45,45,45,45,0,"2009-11-18","KICI"
38,38,38,38,2000,"2009-11-19","KICI"
38,38,38,38,2,"2009-11-20","KICI"
38,38,38,38,2,"2009-11-23","KICI"
38,38,38,38,2,"2009-11-24","KICI"
38,38,38,38,2,"2009-11-25","KICI"
38,38,38,38,2,"2009-11-26","KICI"
38,38,38,38,2000,"2009-11-30","KICI"
38,38,38,38,2000,"2009-12-01","KICI"
38,38,38,38,0,"2009-12-02","KICI"
38,38,38,38,2000,"2009-12-03","KICI"
38,38,38,38,0,"2009-12-04","KICI"
38,38,38,38,2000,"2009-12-07","KICI"
38,38,38,38,0,"2009-12-08","KICI"
38,38,38,38,2000,"2009-12-09","KICI"
38,38,38,38,2000,"2009-12-10","KICI"
38,38,38,38,2000,"2009-12-11","KICI"
38,38,38,38,2000,"2009-12-14","KICI"
38,38,38,38,2000,"2009-12-15","KICI"
38,38,38,38,2000,"2009-12-16","KICI"
38,38,38,38,2000,"2009-12-17","KICI"
38,38,38,38,2000,"2009-12-21","KICI"
38,38,38,38,2000,"2009-12-22","KICI"
38,38,38,38,2000,"2009-12-23","KICI"
38,38,38,38,0,"2009-12-28","KICI"
38,38,38,38,2000,"2009-12-29","KICI"
38,38,38,38,2000,"2009-12-30","KICI"
38,38,38,38,2000,"2010-01-04","KICI"
38,38,38,38,2000,"2010-01-05","KICI"
38,38,38,38,2000,"2010-01-06","KICI"
38,38,38,38,2000,"2010-01-07","KICI"
38,38,38,38,2000,"2010-01-08","KICI"
38,38,38,38,2000,"2010-01-11","KICI"
38,38,38,38,2000,"2010-01-12","KICI"
38,38,38,38,2000,"2010-01-13","KICI"
38,38,38,38,2000,"2010-01-14","KICI"
38,38,38,38,2000,"2010-01-15","KICI"
38,38,38,38,0,"2010-01-18","KICI"
38,38,38,38,2000,"2010-01-19","KICI"
38,38,38,38,2000,"2010-01-20","KICI"
38,38,38,38,2000,"2010-01-21","KICI"
38,38,38,38,2000,"2010-01-22","KICI"
38,38,38,38,2000,"2010-01-25","KICI"
38,38,38,38,0,"2010-01-26","KICI"
38,38,38,38,2000,"2010-01-27","KICI"
38,38,38,38,2000,"2010-01-28","KICI"
38,38,38,38,2000,"2010-01-29","KICI"
38,38,38,38,2000,"2010-02-01","KICI"
38,38,38,38,2000,"2010-02-02","KICI"
38,38,38,38,2000,"2010-02-03","KICI"
38,38,38,38,2000,"2010-02-04","KICI"
38,38,38,38,2000,"2010-02-05","KICI"
38,38,38,38,2000,"2010-02-08","KICI"
38,38,38,38,2000,"2010-02-09","KICI"
38,38,38,38,2000,"2010-02-10","KICI"
38,38,38,38,2000,"2010-02-11","KICI"
38,38,38,38,2000,"2010-02-12","KICI"
38,38,38,38,2000,"2010-02-15","KICI"
38,38,38,38,2000,"2010-02-16","KICI"
38,38,38,38,2000,"2010-02-17","KICI"
38,38,38,38,2000,"2010-02-18","KICI"
38,38,38,38,2000,"2010-02-19","KICI"
38,38,38,38,2000,"2010-02-22","KICI"
38,38,38,38,2000,"2010-02-23","KICI"
38,38,38,38,2000,"2010-02-24","KICI"
38,38,38,38,2000,"2010-02-25","KICI"
38,38,38,38,2000,"2010-03-01","KICI"
38,38,38,38,2000,"2010-03-02","KICI"
38,38,38,38,2000,"2010-03-03","KICI"
38,38,38,38,2000,"2010-03-04","KICI"
38,38,38,38,2000,"2010-03-05","KICI"
38,38,38,38,2000,"2010-03-08","KICI"
38,38,38,38,2000,"2010-03-09","KICI"
38,38,38,38,2000,"2010-03-10","KICI"
38,38,38,38,2000,"2010-03-11","KICI"
38,38,38,38,2000,"2010-03-12","KICI"
38,38,38,38,2000,"2010-03-15","KICI"
38,38,38,38,2000,"2010-03-17","KICI"
38,38,38,38,2000,"2010-03-18","KICI"
38,38,38,38,2000,"2010-03-19","KICI"
38,38,38,38,2000,"2010-03-22","KICI"
38,38,38,38,2000,"2010-03-23","KICI"
38,38,38,38,2000,"2010-03-24","KICI"
38,38,38,38,2000,"2010-03-25","KICI"
38,38,38,38,2000,"2010-03-26","KICI"
38,38,38,38,2000,"2010-03-29","KICI"
38,38,38,38,2000,"2010-03-30","KICI"
33,42.5,33,33,9000,"2010-03-31","KICI"
30,44,30,30,4000,"2010-04-01","KICI"
37.5,37.5,25,37.5,11000,"2010-04-05","KICI"
37.5,37.5,37.5,37.5,11000,"2010-04-06","KICI"
37.5,37.5,37.5,37.5,11000,"2010-04-07","KICI"
37.5,37.5,37.5,37.5,11000,"2010-04-08","KICI"
37.5,37.5,37.5,37.5,11000,"2010-04-09","KICI"
40,40,40,40,1000,"2010-04-12","KICI"
40,40,40,40,1000,"2010-04-13","KICI"
40,40,40,40,1000,"2010-04-14","KICI"
40,40,40,40,1000,"2010-04-15","KICI"
40,40,40,40,1000,"2010-04-16","KICI"
40,40,40,40,1000,"2010-04-19","KICI"
40,40,40,40,1000,"2010-04-20","KICI"
40,40,40,40,1000,"2010-04-21","KICI"
40,40,40,40,1000,"2010-04-22","KICI"
40,40,40,40,1000,"2010-04-23","KICI"
54,54,53.5,54,20000,"2010-04-26","KICI"
55,55,55,55,10000,"2010-04-27","KICI"
55,55,55,55,10000,"2010-04-28","KICI"
55,55,55,55,10000,"2010-04-29","KICI"
55,55,55,55,10000,"2010-04-30","KICI"
55,55,55,55,10000,"2010-05-03","KICI"
60,60,60,60,214000,"2010-05-04","KICI"
60,60,60,60,214000,"2010-05-05","KICI"
65,65,65,65,5000,"2010-05-06","KICI"
65,70,65,65,30000,"2010-05-07","KICI"
67.5,67.5,67.5,67.5,10000,"2010-05-10","KICI"
67.5,67.5,67.5,67.5,30000,"2010-05-11","KICI"
70,70,70,70,20000,"2010-05-12","KICI"
75,75,70,75,25000,"2010-05-14","KICI"
75,75,75,75,25000,"2010-05-17","KICI"
72.5,72.5,72.5,72.5,4000,"2010-05-18","KICI"
80,80,72.5,80,11000,"2010-05-19","KICI"
80,80,80,80,11000,"2010-05-20","KICI"
84.5,84.5,84.5,84.5,10000,"2010-05-21","KICI"
85,85,84.5,85,16000,"2010-05-24","KICI"
85,85,85,85,16000,"2010-05-25","KICI"
85,85,85,85,16000,"2010-05-26","KICI"
85,85,85,85,10000,"2010-05-27","KICI"
85,85,85,85,10000,"2010-05-31","KICI"
85,85,85,85,10000,"2010-06-01","KICI"
85,85,85,85,10000,"2010-06-02","KICI"
85,85,85,85,10000,"2010-06-03","KICI"
89.5,89.5,87.5,89.5,20000,"2010-06-04","KICI"
89.5,89.5,89.5,89.5,20000,"2010-06-07","KICI"
89.5,89.5,89.5,89.5,20000,"2010-06-08","KICI"
89.5,89.5,89.5,89.5,20000,"2010-06-09","KICI"
89.5,89.5,89.5,89.5,20000,"2010-06-10","KICI"
89.5,89.5,89.5,89.5,20000,"2010-06-11","KICI"
89.5,89.5,89.5,89.5,20000,"2010-06-14","KICI"
89.5,89.5,89.5,89.5,20000,"2010-06-15","KICI"
89.5,89.5,89.5,89.5,20000,"2010-06-16","KICI"
94.5,94.5,94.5,94.5,1000,"2010-06-17","KICI"
94.5,94.5,94.5,94.5,1000,"2010-06-18","KICI"
94.5,94.5,94.5,94.5,1000,"2010-06-21","KICI"
94.5,94.5,94.5,94.5,1000,"2010-06-22","KICI"
94.5,94.5,94.5,94.5,1000,"2010-06-23","KICI"
94.5,94.5,94.5,94.5,1000,"2010-06-24","KICI"
94.5,94.5,94.5,94.5,1000,"2010-06-25","KICI"
94.5,94.5,94.5,94.5,1000,"2010-06-28","KICI"
94.5,94.5,94.5,94.5,1000,"2010-06-29","KICI"
94.5,94.5,94.5,94.5,1000,"2010-06-30","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-01","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-02","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-05","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-06","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-07","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-08","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-09","KICI"
94.5,94.5,94.5,94.5,0,"2010-07-12","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-13","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-14","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-15","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-16","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-19","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-20","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-21","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-22","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-23","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-26","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-27","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-28","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-29","KICI"
94.5,94.5,94.5,94.5,1000,"2010-07-30","KICI"
94.5,94.5,94.5,94.5,1000,"2010-08-02","KICI"
94.5,94.5,94.5,94.5,1000,"2010-08-03","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-04","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-05","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-06","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-09","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-10","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-11","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-12","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-13","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-16","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-18","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-19","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-20","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-23","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-24","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-25","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-26","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-27","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-30","KICI"
92.5,92.5,92.5,92.5,2000,"2010-08-31","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-01","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-02","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-03","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-06","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-07","KICI"
92.5,92.5,92.5,92.5,0,"2010-09-15","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-16","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-17","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-20","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-21","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-22","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-23","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-24","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-27","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-28","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-29","KICI"
92.5,92.5,92.5,92.5,2000,"2010-09-30","KICI"
92.5,92.5,92.5,92.5,2000,"2010-10-01","KICI"
92.5,92.5,92.5,92.5,2000,"2010-10-04","KICI"
92.5,92.5,92.5,92.5,2000,"2010-10-05","KICI"
92.5,92.5,92.5,92.5,2000,"2010-10-06","KICI"
92.5,92.5,92.5,92.5,2000,"2010-10-07","KICI"
92.5,92.5,92.5,92.5,2000,"2010-10-08","KICI"
92.5,92.5,92.5,92.5,2000,"2010-10-11","KICI"
92.5,92.5,92.5,92.5,2000,"2010-10-12","KICI"
92.5,92.5,92.5,92.5,2000,"2010-10-13","KICI"
82,87,60.5,82,172000,"2010-10-14","KICI"
110,110,82.5,110,459000,"2010-10-15","KICI"
105,125,95,105,794000,"2010-10-18","KICI"
97.5,97.5,97.5,97.5,53000,"2010-10-19","KICI"
95,95,95,95,1e+05,"2010-10-20","KICI"
94.5,94.5,94.5,94.5,31000,"2010-10-21","KICI"
92.5,93,92.5,92.5,174000,"2010-10-22","KICI"
102.5,102.5,95,102.5,324000,"2010-10-25","KICI"
86.5,112.5,80,86.5,790000,"2010-10-26","KICI"
83,83,81.5,83,19000,"2010-10-27","KICI"
92.5,92.5,88,92.5,6000,"2010-10-28","KICI"
79,90,79,79,8000,"2010-10-29","KICI"
79,79,79,79,8000,"2010-11-01","KICI"
79,79,79,79,8000,"2010-11-02","KICI"
79,79,79,79,8000,"2010-11-03","KICI"
79,79,79,79,8000,"2010-11-04","KICI"
79,79,79,79,8000,"2010-11-05","KICI"
86.5,89,80,86.5,72000,"2010-11-08","KICI"
95.5,95.5,95,95.5,132000,"2010-11-09","KICI"
97.5,97.5,97.5,97.5,28000,"2010-11-10","KICI"
97.5,97.5,97.5,97.5,28000,"2010-11-11","KICI"
97.5,97.5,97.5,97.5,28000,"2010-11-12","KICI"
97.5,97.5,97.5,97.5,28000,"2010-11-15","KICI"
87.5,87.5,87.5,87.5,2000,"2010-11-16","KICI"
87.5,87.5,87.5,87.5,2000,"2010-11-18","KICI"
87.5,87.5,87.5,87.5,2000,"2010-11-19","KICI"
87.5,87.5,87.5,87.5,2000,"2010-11-22","KICI"
82.5,87.5,82.5,82.5,17000,"2010-11-23","KICI"
87.5,87.5,82.5,87.5,106000,"2010-11-24","KICI"
87.5,87.5,87.5,87.5,106000,"2010-11-25","KICI"
82.5,83,82.5,82.5,4000,"2010-11-26","KICI"
82.5,82.5,82.5,82.5,4000,"2010-11-29","KICI"
85,85,80.5,85,20000,"2010-11-30","KICI"
85,85,85,85,5000,"2010-12-01","KICI"
85,85,85,85,5000,"2010-12-02","KICI"
85,85,85,85,5000,"2010-12-03","KICI"
85,85,85,85,5000,"2010-12-06","KICI"
85,85,85,85,5000,"2010-12-08","KICI"
85,85,85,85,5000,"2010-12-09","KICI"
85,85,85,85,5000,"2010-12-10","KICI"
85,85,85,85,5000,"2010-12-13","KICI"
85,85,85,85,10000,"2010-12-14","KICI"
85,85,85,85,10000,"2010-12-15","KICI"
85,85,85,85,10000,"2010-12-16","KICI"
85,85,85,85,10000,"2010-12-17","KICI"
85,85,85,85,10000,"2010-12-20","KICI"
85,85,85,85,10000,"2010-12-21","KICI"
85,85,85,85,10000,"2010-12-22","KICI"
85,85,85,85,10000,"2010-12-23","KICI"
85,85,85,85,10000,"2010-12-27","KICI"
85,85,85,85,10000,"2010-12-28","KICI"
85,85,85,85,10000,"2010-12-29","KICI"
92.5,96.5,90,92.5,24000,"2010-12-30","KICI"
110,110,95,110,4000,"2011-01-03","KICI"
83,83.5,83,83,11000,"2011-01-04","KICI"
100,105,97.5,100,92000,"2011-01-05","KICI"
100,100,100,100,92000,"2011-01-06","KICI"
100,100,100,100,92000,"2011-01-07","KICI"
100,100,100,100,92000,"2011-01-10","KICI"
100,100,100,100,92000,"2011-01-11","KICI"
100,100,100,100,92000,"2011-01-12","KICI"
100,100,100,100,92000,"2011-01-13","KICI"
100,100,100,100,1000,"2011-01-14","KICI"
100,100,100,100,1000,"2011-01-17","KICI"
100,100,100,100,1000,"2011-01-18","KICI"
100,100,100,100,1000,"2011-01-19","KICI"
100,100,100,100,1000,"2011-01-20","KICI"
100,100,100,100,1000,"2011-01-21","KICI"
100,100,100,100,1000,"2011-01-24","KICI"
100,100,100,100,1000,"2011-01-25","KICI"
100,100,100,100,1000,"2011-01-26","KICI"
100,100,100,100,1000,"2011-01-27","KICI"
100,100,100,100,1000,"2011-01-28","KICI"
100,100,100,100,1000,"2011-01-31","KICI"
100,100,100,100,1000,"2011-02-01","KICI"
100,100,100,100,1000,"2011-02-02","KICI"
100,100,100,100,1000,"2011-02-04","KICI"
100,100,100,100,1000,"2011-02-07","KICI"
100,100,100,100,1000,"2011-02-08","KICI"
100,100,100,100,1000,"2011-02-09","KICI"
100,100,100,100,1000,"2011-02-10","KICI"
100,100,100,100,1000,"2011-02-11","KICI"
100,100,100,100,1000,"2011-02-14","KICI"
100,100,100,100,1000,"2011-02-16","KICI"
100,100,100,100,1000,"2011-02-17","KICI"
100,100,100,100,1000,"2011-02-18","KICI"
100,100,100,100,1000,"2011-02-21","KICI"
100,100,100,100,1000,"2011-02-22","KICI"
100,100,100,100,1000,"2011-02-23","KICI"
100,100,100,100,1000,"2011-02-24","KICI"
100,100,100,100,1000,"2011-02-25","KICI"
100,100,100,100,1000,"2011-02-28","KICI"
100,100,100,100,1000,"2011-03-01","KICI"
100,100,100,100,1000,"2011-03-02","KICI"
100,100,100,100,1000,"2011-03-03","KICI"
100,100,100,100,1000,"2011-03-04","KICI"
100,100,100,100,1000,"2011-03-07","KICI"
100,100,100,100,1000,"2011-03-08","KICI"
100,100,100,100,1000,"2011-03-09","KICI"
100,100,100,100,1000,"2011-03-10","KICI"
100,100,100,100,1000,"2011-03-11","KICI"
100,100,100,100,1000,"2011-03-14","KICI"
100,100,100,100,1000,"2011-03-15","KICI"
100,100,100,100,1000,"2011-03-16","KICI"
100,100,100,100,1000,"2011-03-17","KICI"
100,100,100,100,1000,"2011-03-18","KICI"
100,100,100,100,1000,"2011-03-21","KICI"
100,100,100,100,1000,"2011-03-22","KICI"
100,100,100,100,0,"2011-03-23","KICI"
100,100,100,100,1000,"2011-03-24","KICI"
100,100,100,100,1000,"2011-03-25","KICI"
100,100,100,100,1000,"2011-03-28","KICI"
100,100,100,100,1000,"2011-03-29","KICI"
100,100,100,100,1000,"2011-03-30","KICI"
100,100,100,100,1000,"2011-03-31","KICI"
100,100,100,100,1000,"2011-04-01","KICI"
100,100,100,100,1000,"2011-04-04","KICI"
100,100,100,100,1000,"2011-04-05","KICI"
100,100,100,100,1000,"2011-04-06","KICI"
100,100,100,100,1000,"2011-04-07","KICI"
100,100,100,100,1000,"2011-04-08","KICI"
100,100,100,100,1000,"2011-04-11","KICI"
100,100,100,100,1000,"2011-04-12","KICI"
100,100,100,100,1000,"2011-04-13","KICI"
100,100,100,100,1000,"2011-04-14","KICI"
100,100,100,100,1000,"2011-04-15","KICI"
100,100,100,100,1000,"2011-04-18","KICI"
100,100,100,100,1000,"2011-04-19","KICI"
100,100,100,100,1000,"2011-04-20","KICI"
100,100,100,100,1000,"2011-04-21","KICI"
100,100,100,100,1000,"2011-04-25","KICI"
100,100,100,100,1000,"2011-04-26","KICI"
100,100,100,100,1000,"2011-04-27","KICI"
100,100,100,100,1000,"2011-04-28","KICI"
100,100,100,100,1000,"2011-04-29","KICI"
100,100,100,100,1000,"2011-05-02","KICI"
100,100,100,100,1000,"2011-05-03","KICI"
100,100,100,100,1000,"2011-05-04","KICI"
100,100,100,100,1000,"2011-05-05","KICI"
100,100,100,100,1000,"2011-05-06","KICI"
100,100,100,100,1000,"2011-05-09","KICI"
100,100,100,100,1000,"2011-05-10","KICI"
100,100,100,100,1000,"2011-05-11","KICI"
100,100,100,100,1000,"2011-05-12","KICI"
100,100,100,100,1000,"2011-05-13","KICI"
100,100,100,100,1000,"2011-05-16","KICI"
100,100,100,100,1000,"2011-05-18","KICI"
100,100,100,100,1000,"2011-05-19","KICI"
100,100,100,100,1000,"2011-05-20","KICI"
100,100,100,100,1000,"2011-05-23","KICI"
100,100,100,100,1000,"2011-05-24","KICI"
100,100,100,100,1000,"2011-05-25","KICI"
100,100,100,100,1000,"2011-05-26","KICI"
100,100,100,100,1000,"2011-05-27","KICI"
100,100,100,100,1000,"2011-05-30","KICI"
100,100,100,100,1000,"2011-05-31","KICI"
100,100,100,100,1000,"2011-06-01","KICI"
100,100,100,100,1000,"2011-06-03","KICI"
100,100,100,100,1000,"2011-06-06","KICI"
100,100,100,100,1000,"2011-06-07","KICI"
100,100,100,100,1000,"2011-06-08","KICI"
105,105,105,105,4000,"2011-06-09","KICI"
105,105,105,105,4000,"2011-06-10","KICI"
105,105,105,105,4000,"2011-06-13","KICI"
105,105,105,105,4000,"2011-06-14","KICI"
105,105,105,105,4000,"2011-06-15","KICI"
105,105,105,105,4000,"2011-06-16","KICI"
105,105,105,105,4000,"2011-06-17","KICI"
105,105,105,105,4000,"2011-06-20","KICI"
105,105,105,105,4000,"2011-06-21","KICI"
105,105,105,105,4000,"2011-06-22","KICI"
105,105,105,105,4000,"2011-06-23","KICI"
105,105,105,105,4000,"2011-06-24","KICI"
105,105,105,105,4000,"2011-06-27","KICI"
105,105,105,105,4000,"2011-06-28","KICI"
105,105,105,105,4000,"2011-06-30","KICI"
105,105,105,105,4000,"2011-07-01","KICI"
105,105,105,105,0,"2011-07-04","KICI"
105,105,105,105,4000,"2011-07-05","KICI"
105,105,105,105,4000,"2011-07-06","KICI"
105,105,105,105,4000,"2011-07-07","KICI"
105,105,105,105,4000,"2011-07-08","KICI"
105,105,105,105,4000,"2011-07-11","KICI"
105,105,105,105,4000,"2011-07-12","KICI"
105,105,105,105,4000,"2011-07-13","KICI"
105,105,105,105,4000,"2011-07-14","KICI"
105,105,105,105,4000,"2011-07-15","KICI"
105,105,105,105,4000,"2011-07-18","KICI"
105,105,105,105,4000,"2011-07-19","KICI"
105,105,105,105,4000,"2011-07-20","KICI"
105,105,105,105,4000,"2011-07-21","KICI"
105,105,105,105,4000,"2011-07-22","KICI"
105,105,105,105,4000,"2011-07-25","KICI"
105,105,105,105,4000,"2011-07-26","KICI"
105,105,105,105,4000,"2011-07-27","KICI"
105,105,105,105,4000,"2011-07-28","KICI"
105,105,105,105,4000,"2011-07-29","KICI"
105,105,105,105,4000,"2011-08-01","KICI"
105,105,105,105,4000,"2011-08-02","KICI"
105,105,105,105,4000,"2011-08-03","KICI"
105,105,105,105,4000,"2011-08-04","KICI"
105,105,105,105,4000,"2011-08-05","KICI"
105,105,105,105,4000,"2011-08-08","KICI"
105,105,105,105,4000,"2011-08-09","KICI"
105,105,105,105,4000,"2011-08-10","KICI"
105,105,105,105,4000,"2011-08-11","KICI"
105,105,105,105,4000,"2011-08-12","KICI"
105,105,105,105,4000,"2011-08-15","KICI"
105,105,105,105,0,"2011-08-16","KICI"
105,105,105,105,4000,"2011-08-18","KICI"
105,105,105,105,4000,"2011-08-19","KICI"
90,92.5,90,90,41000,"2011-08-22","KICI"
90,90,90,90,41000,"2011-08-23","KICI"
90,90,90,90,41000,"2011-08-24","KICI"
90,90,90,90,41000,"2011-08-25","KICI"
90,90,90,90,41000,"2011-08-26","KICI"
90,90,90,90,0,"2011-09-05","KICI"
90,90,90,90,0,"2011-09-06","KICI"
90,90,90,90,0,"2011-09-07","KICI"
90,90,90,90,0,"2011-09-08","KICI"
90,90,90,90,0,"2011-09-09","KICI"
90,90,90,90,0,"2011-09-12","KICI"
90,90,90,90,0,"2011-09-13","KICI"
90,90,90,90,0,"2011-09-14","KICI"
90,90,90,90,0,"2011-09-15","KICI"
90,90,90,90,0,"2011-09-16","KICI"
90,90,90,90,0,"2011-09-19","KICI"
90,90,90,90,0,"2011-09-20","KICI"
90,90,90,90,0,"2011-09-21","KICI"
90,90,90,90,0,"2011-09-22","KICI"
90,90,90,90,0,"2011-09-23","KICI"
90,90,90,90,41000,"2011-09-26","KICI"
90,90,90,90,41000,"2011-09-27","KICI"
90,90,90,90,41000,"2011-09-28","KICI"
90,90,90,90,41000,"2011-09-29","KICI"
90,90,90,90,41000,"2011-09-30","KICI"
90,90,90,90,41000,"2011-10-03","KICI"
90,90,90,90,41000,"2011-10-04","KICI"
90,90,90,90,41000,"2011-10-05","KICI"
90,90,90,90,41000,"2011-10-06","KICI"
90,90,90,90,41000,"2011-10-07","KICI"
90,90,90,90,41000,"2011-10-10","KICI"
90,90,90,90,41000,"2011-10-11","KICI"
90,90,90,90,41000,"2011-10-12","KICI"
84.5,84.5,84.5,84.5,2000,"2011-10-13","KICI"
84.5,84.5,84.5,84.5,2000,"2011-10-14","KICI"
84.5,84.5,84.5,84.5,2000,"2011-10-17","KICI"
84.5,84.5,84.5,84.5,2000,"2011-10-18","KICI"
84.5,84.5,84.5,84.5,2000,"2011-10-19","KICI"
84.5,84.5,84.5,84.5,2000,"2011-10-20","KICI"
84.5,84.5,84.5,84.5,2000,"2011-10-21","KICI"
84.5,84.5,84.5,84.5,2000,"2011-10-24","KICI"
84.5,84.5,84.5,84.5,2000,"2011-10-25","KICI"
84.5,84.5,84.5,84.5,2000,"2011-10-26","KICI"
84.5,84.5,84.5,84.5,2000,"2011-10-27","KICI"
85,85,85,85,1000,"2011-10-28","KICI"
85,85,85,85,1000,"2011-10-31","KICI"
85,85,85,85,1000,"2011-11-01","KICI"
85,85,85,85,1000,"2011-11-02","KICI"
85,85,85,85,1000,"2011-11-03","KICI"
85,85,85,85,1000,"2011-11-04","KICI"
85,85,85,85,1000,"2011-11-07","KICI"
85,85,85,85,1000,"2011-11-08","KICI"
85,85,85,85,1000,"2011-11-09","KICI"
85,85,85,85,1000,"2011-11-10","KICI"
85,85,85,85,1000,"2011-11-11","KICI"
85,85,85,85,1000,"2011-11-14","KICI"
85,85,85,85,1000,"2011-11-15","KICI"
85,85,85,85,1000,"2011-11-16","KICI"
85,85,85,85,1000,"2011-11-17","KICI"
85,85,85,85,1000,"2011-11-18","KICI"
85,85,85,85,1000,"2011-11-21","KICI"
85,85,85,85,1000,"2011-11-22","KICI"
85,85,85,85,1000,"2011-11-23","KICI"
85,85,85,85,1000,"2011-11-24","KICI"
85,85,85,85,1000,"2011-11-25","KICI"
85,85,85,85,1000,"2011-11-28","KICI"
85,85,85,85,1000,"2011-11-29","KICI"
85,85,85,85,1000,"2011-11-30","KICI"
85,85,85,85,0,"2011-12-01","KICI"
85,85,85,85,1000,"2011-12-02","KICI"
85,85,85,85,1000,"2011-12-05","KICI"
85,85,85,85,1000,"2011-12-06","KICI"
85,85,85,85,1000,"2011-12-07","KICI"
85,85,85,85,1000,"2011-12-08","KICI"
85,85,85,85,1000,"2011-12-09","KICI"
85,85,85,85,1000,"2011-12-12","KICI"
85,85,85,85,1000,"2011-12-13","KICI"
85,85,85,85,1000,"2011-12-14","KICI"
85,85,85,85,1000,"2011-12-15","KICI"
85,85,85,85,1000,"2011-12-16","KICI"
85,85,85,85,1000,"2011-12-19","KICI"
85,85,85,85,1000,"2011-12-20","KICI"
85,85,85,85,1000,"2011-12-21","KICI"
85,85,85,85,1000,"2011-12-22","KICI"
85,85,85,85,1000,"2011-12-23","KICI"
85,85,85,85,1000,"2011-12-27","KICI"
90,90,90,90,1000,"2011-12-28","KICI"
90,90,90,90,1000,"2011-12-29","KICI"
90,90,90,90,1000,"2011-12-30","KICI"
90,90,90,90,1000,"2012-01-02","KICI"
90,90,90,90,1000,"2012-01-03","KICI"
90,90,90,90,1000,"2012-01-04","KICI"
95,95,95,95,1000,"2012-01-05","KICI"
95,95,95,95,1000,"2012-01-06","KICI"
95,95,95,95,1000,"2012-01-09","KICI"
95,95,95,95,1000,"2012-01-10","KICI"
97.5,100,97.5,97.5,231000,"2012-01-11","KICI"
97.5,97.5,97.5,97.5,231000,"2012-01-12","KICI"
97.5,97.5,97.5,97.5,0,"2012-01-13","KICI"
97.5,97.5,97.5,97.5,231000,"2012-01-16","KICI"
97.5,97.5,97.5,97.5,231000,"2012-01-17","KICI"
97.5,97.5,97.5,97.5,231000,"2012-01-18","KICI"
97.5,97.5,97.5,97.5,231000,"2012-01-19","KICI"
97.5,97.5,97.5,97.5,231000,"2012-01-20","KICI"
97.5,97.5,97.5,97.5,231000,"2012-01-24","KICI"
97.5,97.5,97.5,97.5,231000,"2012-01-25","KICI"
97.5,100,97.5,97.5,11000,"2012-01-26","KICI"
97.5,97.5,97.5,97.5,11000,"2012-01-27","KICI"
97.5,97.5,97.5,97.5,3000,"2012-01-30","KICI"
97.5,97.5,97.5,97.5,3000,"2012-01-31","KICI"
97.5,97.5,97.5,97.5,1000,"2012-02-01","KICI"
97.5,97.5,97.5,97.5,50000,"2012-02-02","KICI"
97.5,97.5,97.5,97.5,50000,"2012-02-03","KICI"
97.5,97.5,97.5,97.5,50000,"2012-02-06","KICI"
105,105,105,105,73000,"2012-02-07","KICI"
105,105,105,105,50000,"2012-02-08","KICI"
105,105,105,105,50000,"2012-02-09","KICI"
105,105,105,105,50000,"2012-02-10","KICI"
105,105,105,105,6000,"2012-02-13","KICI"
105,105,105,105,13000,"2012-02-14","KICI"
105,105,105,105,13000,"2012-02-15","KICI"
105,105,105,105,13000,"2012-02-16","KICI"
105,105,105,105,13000,"2012-02-17","KICI"
105,105,105,105,13000,"2012-02-20","KICI"
105,105,105,105,13000,"2012-02-21","KICI"
105,105,105,105,13000,"2012-02-22","KICI"
105,105,105,105,13000,"2012-02-23","KICI"
105,105,105,105,13000,"2012-02-24","KICI"
105,105,105,105,13000,"2012-02-27","KICI"
105,105,105,105,13000,"2012-02-28","KICI"
105,105,105,105,13000,"2012-02-29","KICI"
105,105,105,105,13000,"2012-03-01","KICI"
105,105,105,105,13000,"2012-03-02","KICI"
105,105,105,105,13000,"2012-03-05","KICI"
105,105,105,105,0,"2012-03-06","KICI"
105,105,105,105,0,"2012-03-07","KICI"
105,105,105,105,13000,"2012-03-08","KICI"
105,105,105,105,2,"2012-03-09","KICI"
105,105,105,105,31000,"2012-03-12","KICI"
105,105,105,105,1000,"2012-03-13","KICI"
105,105,105,105,1000,"2012-03-14","KICI"
105,105,105,105,1000,"2012-03-15","KICI"
105,105,105,105,1000,"2012-03-16","KICI"
105,105,105,105,1000,"2012-03-19","KICI"
110,110,105,110,6000,"2012-03-20","KICI"
110,110,110,110,10000,"2012-03-21","KICI"
125,125,125,125,2000,"2012-03-22","KICI"
115,155,115,115,14000,"2012-03-26","KICI"
122.5,135,120,122.5,19000,"2012-03-27","KICI"
125,150,125,125,42000,"2012-03-28","KICI"
120,140,117.5,120,1421000,"2012-03-29","KICI"
107.5,115,105,107.5,16000,"2012-03-30","KICI"
105,107.5,100,105,11000,"2012-04-02","KICI"
105,105,105,105,0,"2012-04-03","KICI"
105,127.5,105,105,26000,"2012-04-04","KICI"
105,105,105,105,26000,"2012-04-05","KICI"
122.5,122.5,122.5,122.5,1000,"2012-04-09","KICI"
117.5,117.5,117.5,117.5,41000,"2012-04-10","KICI"
117.5,127.5,117.5,117.5,21000,"2012-04-11","KICI"
125,142.5,120,125,170000,"2012-04-12","KICI"
127.5,150,125,127.5,963000,"2012-04-13","KICI"
135,135,107.5,135,63000,"2012-04-16","KICI"
130,130,120,130,85000,"2012-04-17","KICI"
125,125,120,125,36000,"2012-04-18","KICI"
130,130,122.5,130,7000,"2012-04-19","KICI"
130,130,130,130,10000,"2012-04-20","KICI"
127.5,127.5,127.5,127.5,75000,"2012-04-23","KICI"
127.5,127.5,127.5,127.5,75000,"2012-04-24","KICI"
125,147.5,125,125,61000,"2012-04-25","KICI"
125,125,125,125,61000,"2012-04-26","KICI"
125,125,125,125,61000,"2012-04-27","KICI"
125,125,125,125,61000,"2012-04-30","KICI"
140,140,125,140,84000,"2012-05-01","KICI"
142.5,142.5,130,142.5,205000,"2012-05-02","KICI"
142.5,142.5,142.5,142.5,205000,"2012-05-03","KICI"
122.5,122.5,122.5,122.5,16000,"2012-05-04","KICI"
122.5,122.5,122.5,122.5,16000,"2012-05-07","KICI"
110,122.5,110,110,11000,"2012-05-08","KICI"
130,130,130,130,1000,"2012-05-09","KICI"
130,130,130,130,1000,"2012-05-10","KICI"
115,127.5,102.5,115,29000,"2012-05-11","KICI"
132.5,132.5,115,132.5,192000,"2012-05-14","KICI"
115,122.5,112.5,115,3000,"2012-05-15","KICI"
105,105,105,105,1000,"2012-05-16","KICI"
105,105,105,105,1000,"2012-05-21","KICI"
127.5,127.5,127.5,127.5,1000,"2012-05-22","KICI"
127.5,127.5,127.5,127.5,1000,"2012-05-23","KICI"
127.5,127.5,127.5,127.5,1000,"2012-05-24","KICI"
105,110,105,105,10000,"2012-05-25","KICI"
105,105,105,105,10000,"2012-05-28","KICI"
130,130,130,130,1000,"2012-05-29","KICI"
130,130,130,130,1000,"2012-05-30","KICI"
130,130,130,130,1000,"2012-05-31","KICI"
130,130,130,130,1000,"2012-06-01","KICI"
130,130,130,130,1000,"2012-06-04","KICI"
130,130,130,130,1000,"2012-06-05","KICI"
130,130,130,130,1000,"2012-06-06","KICI"
130,130,130,130,1000,"2012-06-07","KICI"
112.5,112.5,100,112.5,9000,"2012-06-08","KICI"
112.5,112.5,112.5,112.5,9000,"2012-06-11","KICI"
112.5,112.5,112.5,112.5,9000,"2012-06-12","KICI"
115,130,115,115,2000,"2012-06-13","KICI"
115,115,115,115,2000,"2012-06-14","KICI"
115,115,115,115,2000,"2012-06-15","KICI"
115,115,115,115,2000,"2012-06-18","KICI"
115,115,115,115,2000,"2012-06-19","KICI"
112.5,112.5,112.5,112.5,5000,"2012-06-20","KICI"
112.5,112.5,112.5,112.5,5000,"2012-06-21","KICI"
87.5,87.5,87.5,87.5,4000,"2012-06-22","KICI"
87.5,87.5,86,86,132000,"2012-06-25","KICI"
86,86,86,86,132000,"2012-06-26","KICI"
86,86,86,86,132000,"2012-06-27","KICI"
86,86,86,86,132000,"2012-06-28","KICI"
86,86,86,86,132000,"2012-06-29","KICI"
85.5,85.5,85.5,85.5,8000,"2012-07-02","KICI"
85.5,85.5,85.5,85.5,8000,"2012-07-03","KICI"
85.5,85.5,85.5,85.5,8000,"2012-07-04","KICI"
85.5,85.5,85.5,85.5,8000,"2012-07-05","KICI"
84,85.5,84,84,10000,"2012-07-06","KICI"
84,84,84,84,10000,"2012-07-09","KICI"
84,84,84,84,10000,"2012-07-10","KICI"
84,84,84,84,10000,"2012-07-11","KICI"
84,84,84,84,10000,"2012-07-12","KICI"
84,84,84,84,10000,"2012-07-13","KICI"
84,84,84,84,10000,"2012-07-16","KICI"
84,84,84,84,10000,"2012-07-17","KICI"
84,84,84,84,10000,"2012-07-18","KICI"
84,84,84,84,10000,"2012-07-19","KICI"
84,84,84,84,10000,"2012-07-20","KICI"
84,84,84,84,10000,"2012-07-23","KICI"
84,84,84,84,10000,"2012-07-24","KICI"
84,84,84,84,10000,"2012-07-25","KICI"
84,84,84,84,10000,"2012-07-26","KICI"
84,84,84,84,10000,"2012-07-27","KICI"
84,84,84,84,10000,"2012-07-30","KICI"
84,84,84,84,10000,"2012-07-31","KICI"
84,84,84,84,10000,"2012-08-01","KICI"
84,84,84,84,10000,"2012-08-02","KICI"
84,84,84,84,10000,"2012-08-03","KICI"
84,84,84,84,10000,"2012-08-06","KICI"
84,84,84,84,10000,"2012-08-07","KICI"
84,84,84,84,10000,"2012-08-08","KICI"
84,84,84,84,10000,"2012-08-09","KICI"
84,84,84,84,10000,"2012-08-10","KICI"
84,84,84,84,10000,"2012-08-13","KICI"
84,84,84,84,10000,"2012-08-14","KICI"
84,84,84,84,10000,"2012-08-15","KICI"
84,84,84,84,10000,"2012-08-16","KICI"
84,84,84,84,10000,"2012-08-23","KICI"
84,84,84,84,10000,"2012-08-24","KICI"
84,84,84,84,10000,"2012-08-27","KICI"
84,84,84,84,10000,"2012-08-28","KICI"
84,84,84,84,10000,"2012-08-29","KICI"
84,84,84,84,10000,"2012-08-30","KICI"
84,84,84,84,10000,"2012-08-31","KICI"
84,84,84,84,10000,"2012-09-03","KICI"
84,84,84,84,10000,"2012-09-04","KICI"
84,84,84,84,10000,"2012-09-05","KICI"
84,84,84,84,10000,"2012-09-06","KICI"
84,84,84,84,10000,"2012-09-07","KICI"
84,84,84,84,10000,"2012-09-10","KICI"
84,84,84,84,10000,"2012-09-11","KICI"
84,84,84,84,10000,"2012-09-12","KICI"
84,84,84,84,1000,"2012-09-13","KICI"
84,84,84,84,1000,"2012-09-14","KICI"
84,84,84,84,1000,"2012-09-17","KICI"
84,84,84,84,1000,"2012-09-18","KICI"
84,84,84,84,1000,"2012-09-19","KICI"
89,89,89,89,1000,"2012-09-20","KICI"
89,89,89,89,1000,"2012-09-21","KICI"
94,94,94,94,1000,"2012-09-24","KICI"
94,94,94,94,1000,"2012-09-25","KICI"
94,94,94,94,1000,"2012-09-26","KICI"
94,94,94,94,1000,"2012-09-27","KICI"
105,105,100,105,17000,"2012-09-28","KICI"
95.5,105,95.5,95.5,1e+05,"2012-10-01","KICI"
125,125,110,125,46000,"2012-10-02","KICI"
125,125,125,125,46000,"2012-10-03","KICI"
105,112.5,102.5,105,63000,"2012-10-04","KICI"
130,130,102.5,130,2266000,"2012-10-05","KICI"
125,160,120,125,6140000,"2012-10-08","KICI"
125,142.5,120,125,1282000,"2012-10-09","KICI"
122.5,125,120,122.5,144000,"2012-10-10","KICI"
122.5,122.5,120,122.5,11000,"2012-10-11","KICI"
122.5,122.5,120,122.5,9000,"2012-10-12","KICI"
122.5,122.5,122.5,122.5,9000,"2012-10-15","KICI"
120,120,120,120,1000,"2012-10-16","KICI"
120,120,120,120,40000,"2012-10-17","KICI"
125,125,125,125,62000,"2012-10-18","KICI"
125,132.5,125,125,13000,"2012-10-19","KICI"
132.5,150,132.5,132.5,173000,"2012-10-22","KICI"
127.5,137.5,127.5,127.5,216000,"2012-10-23","KICI"
130,135,127.5,130,59000,"2012-10-24","KICI"
142.5,142.5,142.5,142.5,1000,"2012-10-25","KICI"
127.5,137.5,127.5,127.5,70000,"2012-10-29","KICI"
127.5,127.5,127.5,127.5,6000,"2012-10-30","KICI"
127.5,127.5,127.5,127.5,106000,"2012-10-31","KICI"
127.5,127.5,127.5,127.5,28000,"2012-11-01","KICI"
127.5,127.5,127.5,127.5,28000,"2012-11-02","KICI"
127.5,127.5,127.5,127.5,28000,"2012-11-05","KICI"
127.5,127.5,127.5,127.5,28000,"2012-11-06","KICI"
125,145,125,125,1993000,"2012-11-07","KICI"
125,125,125,125,45000,"2012-11-08","KICI"
135,135,125,135,28000,"2012-11-09","KICI"
135,135,135,135,28000,"2012-11-12","KICI"
135,135,135,135,28000,"2012-11-13","KICI"
135,135,135,135,28000,"2012-11-14","KICI"
135,135,135,135,28000,"2012-11-19","KICI"
140,147.5,135,140,7000,"2012-11-20","KICI"
140,140,140,140,7000,"2012-11-21","KICI"
140,140,115,140,3000,"2012-11-22","KICI"
140,140,140,140,3000,"2012-11-23","KICI"
140,140,140,140,3000,"2012-11-26","KICI"
115,115,115,115,4000,"2012-11-27","KICI"
117.5,117.5,117.5,117.5,130000,"2012-11-28","KICI"
120,120,120,120,2000,"2012-11-29","KICI"
127.5,127.5,127.5,127.5,1000,"2012-11-30","KICI"
127.5,127.5,127.5,127.5,1000,"2012-12-03","KICI"
127.5,127.5,127.5,127.5,1000,"2012-12-04","KICI"
125,125,125,125,33000,"2012-12-05","KICI"
125,125,125,125,20000,"2012-12-06","KICI"
155,155,132.5,155,2319000,"2012-12-07","KICI"
147.5,147.5,147.5,147.5,6,"2012-12-10","KICI"
130,137.5,125,130,530000,"2012-12-11","KICI"
130,132.5,130,130,392000,"2012-12-12","KICI"
130,132.5,130,130,265000,"2012-12-13","KICI"
130,132.5,130,130,35000,"2012-12-14","KICI"
137.5,137.5,130,137.5,797000,"2012-12-17","KICI"
135,142.5,132.5,135,1820000,"2012-12-18","KICI"
135,140,135,135,122000,"2012-12-19","KICI"
137.5,137.5,135,137.5,78000,"2012-12-20","KICI"
135,137.5,135,135,287000,"2012-12-21","KICI"
137.5,137.5,137.5,137.5,6,"2012-12-26","KICI"
135,135,135,135,78000,"2012-12-27","KICI"
135,135,135,135,30000,"2012-12-28","KICI"
142.5,142.5,142.5,142.5,1000,"2013-01-02","KICI"
135,142.5,135,135,4000,"2013-01-03","KICI"
135,135,135,135,1000,"2013-01-04","KICI"
135,135,135,135,2000,"2013-01-07","KICI"
135,135,135,135,2000,"2013-01-08","KICI"
135,135,135,135,12000,"2013-01-09","KICI"
135,145,135,135,38000,"2013-01-10","KICI"
137.5,162.5,135,137.5,4141000,"2013-01-11","KICI"
135,137.5,135,135,282000,"2013-01-14","KICI"
140,140,135,140,7000,"2013-01-15","KICI"
145,145,140,145,35000,"2013-01-16","KICI"
140,140,140,140,2000,"2013-01-17","KICI"
140,140,140,140,2000,"2013-01-18","KICI"
140,140,140,140,2000,"2013-01-21","KICI"
140,140,140,140,0,"2013-01-22","KICI"
140,140,140,140,8000,"2013-01-23","KICI"
140,142.5,140,140,2000,"2013-01-25","KICI"
150,150,150,150,1000,"2013-01-28","KICI"
140,140,140,140,33000,"2013-01-29","KICI"
145,167.5,140,145,8253000,"2013-01-30","KICI"
137.5,157.5,135,137.5,2721000,"2013-01-31","KICI"
142.5,145,135,142.5,102000,"2013-02-01","KICI"
137.5,137.5,137.5,137.5,24000,"2013-02-04","KICI"
140,140,137.5,140,42000,"2013-02-05","KICI"
150,150,140,150,12000,"2013-02-06","KICI"
142.5,152.5,142.5,142.5,11000,"2013-02-07","KICI"
145,147.5,142.5,145,85000,"2013-02-08","KICI"
145,145,145,145,5000,"2013-02-11","KICI"
142.5,142.5,142.5,142.5,12000,"2013-02-12","KICI"
145,145,142.5,145,239000,"2013-02-13","KICI"
145,147.5,145,145,52000,"2013-02-14","KICI"
145,145,145,145,52000,"2013-02-15","KICI"
142.5,142.5,142.5,142.5,26000,"2013-02-18","KICI"
175,175,142.5,175,2510000,"2013-02-19","KICI"
155,202.5,150,155,7970000,"2013-02-20","KICI"
152.5,155,150,152.5,55000,"2013-02-21","KICI"
152.5,152.5,150,152.5,16000,"2013-02-22","KICI"
150,152.5,150,150,44000,"2013-02-25","KICI"
150,150,142.5,150,13000,"2013-02-26","KICI"
150,150,142.5,150,139000,"2013-02-27","KICI"
150,150,150,150,139000,"2013-02-28","KICI"
150,150,150,150,1000,"2013-03-01","KICI"
147.5,147.5,140,147.5,6000,"2013-03-04","KICI"
152.5,152.5,140,152.5,219000,"2013-03-05","KICI"
170,170,150,170,1289000,"2013-03-06","KICI"
167.5,197.5,167.5,167.5,5999000,"2013-03-07","KICI"
167.5,170,157.5,167.5,29000,"2013-03-08","KICI"
155,167.5,142.5,155,35000,"2013-03-11","KICI"
155,165,150,155,55000,"2013-03-13","KICI"
160,160,155,160,63000,"2013-03-14","KICI"
160,160,155,160,167000,"2013-03-15","KICI"
155,160,155,155,35000,"2013-03-18","KICI"
157.5,157.5,155,157.5,85000,"2013-03-19","KICI"
155,157.5,155,155,60000,"2013-03-20","KICI"
155,162.5,155,155,404000,"2013-03-21","KICI"
150,162.5,150,150,85000,"2013-03-22","KICI"
145,145,145,145,7000,"2013-03-25","KICI"
157.5,157.5,142.5,157.5,21000,"2013-03-26","KICI"
162.5,180,155,162.5,77000,"2013-03-27","KICI"
165,165,162.5,165,17000,"2013-03-28","KICI"
152.5,155,152.5,152.5,9000,"2013-04-01","KICI"
147.5,160,145,147.5,25000,"2013-04-02","KICI"
150,157.5,150,150,6,"2013-04-03","KICI"
150,150,150,150,25000,"2013-04-04","KICI"
147.5,147.5,147.5,147.5,1000,"2013-04-05","KICI"
142.5,145,142.5,142.5,10000,"2013-04-08","KICI"
142.5,142.5,142.5,142.5,10000,"2013-04-09","KICI"
142.5,142.5,142.5,142.5,48000,"2013-04-10","KICI"
147.5,147.5,147.5,147.5,1000,"2013-04-11","KICI"
150,150,140,150,64000,"2013-04-12","KICI"
150,150,150,150,64000,"2013-04-15","KICI"
145,145,145,145,60000,"2013-04-16","KICI"
145,145,145,145,60000,"2013-04-17","KICI"
137.5,137.5,137.5,137.5,5000,"2013-04-18","KICI"
137.5,137.5,137.5,137.5,5000,"2013-04-19","KICI"
152.5,152.5,152.5,152.5,1000,"2013-04-22","KICI"
152.5,152.5,152.5,152.5,0,"2013-04-23","KICI"
150,150,150,150,4000,"2013-04-24","KICI"
150,150,150,150,4000,"2013-04-25","KICI"
137.5,140,137.5,140,8,"2013-04-26","KICI"
155,165,152.5,157.5,8,"2013-04-29","KICI"
152.5,152.5,145,145,6,"2013-04-30","KICI"
137.5,152.5,137.5,152.5,6,"2013-05-01","KICI"
152.5,152.5,152.5,152.5,35000,"2013-05-02","KICI"
160,160,160,160,1000,"2013-05-03","KICI"
160,160,160,160,1000,"2013-05-06","KICI"
160,160,160,160,1000,"2013-05-07","KICI"
140,140,140,140,16000,"2013-05-08","KICI"
152.5,152.5,140,152.5,7000,"2013-05-10","KICI"
152.5,152.5,152.5,152.5,7000,"2013-05-13","KICI"
152.5,155,142.5,142.5,6,"2013-05-14","KICI"
150,150,145,150,46000,"2013-05-15","KICI"
150,152.5,150,152.5,8,"2013-05-16","KICI"
152.5,152.5,142.5,142.5,6,"2013-05-17","KICI"
155,155,145,150,8,"2013-05-20","KICI"
150,150,150,150,1000,"2013-05-21","KICI"
140,142.5,140,142.5,8,"2013-05-22","KICI"
142.5,150,142.5,150,8,"2013-05-23","KICI"
150,150,150,150,3e+05,"2013-05-24","KICI"
150,152.5,150,150,73000,"2013-05-27","KICI"
152.5,162.5,152.5,162.5,6,"2013-05-28","KICI"
157.5,165,152.5,155,8,"2013-05-29","KICI"
157.5,162.5,142.5,142.5,6,"2013-05-30","KICI"
142.5,147.5,142.5,147.5,8,"2013-05-31","KICI"
147.5,147.5,147.5,147.5,14000,"2013-06-03","KICI"
142.5,150,140,150,8,"2013-06-04","KICI"
142.5,152.5,140,152.5,6,"2013-06-05","KICI"
150,150,140,150,11000,"2013-06-07","KICI"
150,150,140,145,8,"2013-06-10","KICI"
142.5,142.5,140,140,8,"2013-06-11","KICI"
145,145,145,145,1000,"2013-06-12","KICI"
145,145,145,145,1000,"2013-06-13","KICI"
145,145,140,140,8,"2013-06-14","KICI"
140,140,140,140,22000,"2013-06-17","KICI"
142.5,142.5,142.5,142.5,1000,"2013-06-18","KICI"
142.5,142.5,142.5,142.5,1000,"2013-06-19","KICI"
142.5,142.5,142.5,142.5,1000,"2013-06-20","KICI"
142.5,142.5,142.5,142.5,1000,"2013-06-21","KICI"
142.5,142.5,142.5,142.5,1000,"2013-06-24","KICI"
145,145,145,145,1000,"2013-06-25","KICI"
145,145,145,145,1000,"2013-06-26","KICI"
135,145,135,145,6,"2013-06-27","KICI"
135,140,135,140,8,"2013-06-28","KICI"
140,140,140,140,2000,"2013-07-01","KICI"
140,140,140,140,2000,"2013-07-02","KICI"
140,140,140,140,2000,"2013-07-03","KICI"
140,140,140,140,2000,"2013-07-04","KICI"
140,140,140,140,2000,"2013-07-05","KICI"
140,140,140,140,2000,"2013-07-08","KICI"
115,135,115,135,2000,"2013-07-09","KICI"
140,140,125,132.5,4000,"2013-07-10","KICI"
132.5,140,132.5,140,13000,"2013-07-11","KICI"
140,140,140,140,13000,"2013-07-12","KICI"
127.5,135,127.5,135,24000,"2013-07-15","KICI"
140,140,140,140,1000,"2013-07-16","KICI"
140,140,140,140,1000,"2013-07-17","KICI"
140,140,140,140,1000,"2013-07-18","KICI"
140,140,140,140,1000,"2013-07-19","KICI"
140,140,140,140,1000,"2013-07-22","KICI"
140,140,140,140,1000,"2013-07-23","KICI"
140,140,140,140,1000,"2013-07-24","KICI"
140,172.5,140,160,1108000,"2013-07-25","KICI"
160,167.5,160,165,540000,"2013-07-26","KICI"
152.5,152.5,150,152.5,7000,"2013-07-29","KICI"
150,155,150,150,64000,"2013-07-30","KICI"
145,152.5,145,152.5,2000,"2013-07-31","KICI"
155,155,152.5,155,12000,"2013-08-01","KICI"
155,155,155,155,15000,"2013-08-02","KICI"
140,140,137.5,140,61000,"2013-08-12","KICI"
137.5,147.5,137.5,147.5,10000,"2013-08-13","KICI"
147.5,150,147.5,150,6000,"2013-08-14","KICI"
152.5,152.5,152.5,152.5,1000,"2013-08-15","KICI"
152.5,152.5,152.5,152.5,1000,"2013-08-16","KICI"
140,140,137.5,137.5,47000,"2013-08-19","KICI"
130,135,130,135,19000,"2013-08-20","KICI"
160,160,160,160,1000,"2013-08-21","KICI"
130,130,130,130,88000,"2013-08-22","KICI"
130,137.5,130,137.5,13000,"2013-08-23","KICI"
130,130,130,130,2000,"2013-08-26","KICI"
130,130,130,130,2000,"2013-08-27","KICI"
130,130,130,130,2000,"2013-08-28","KICI"
130,130,130,130,2000,"2013-08-29","KICI"
130,130,130,130,2000,"2013-08-30","KICI"
130,130,130,130,2000,"2013-09-02","KICI"
130,130,130,130,350000,"2013-09-03","KICI"
130,130,130,130,35000,"2013-09-04","KICI"
130,130,130,130,94000,"2013-09-05","KICI"
130,130,130,130,94000,"2013-09-06","KICI"
130,130,130,130,94000,"2013-09-09","KICI"
135,160,135,152.5,7511000,"2013-09-10","KICI"
152.5,172.5,152.5,152.5,14961000,"2013-09-11","KICI"
155,165,150,152.5,5913000,"2013-09-12","KICI"
152.5,160,140,140,2139000,"2013-09-13","KICI"
150,150,135,140,84000,"2013-09-16","KICI"
142.5,147.5,142.5,142.5,11000,"2013-09-17","KICI"
145,145,137.5,140,40000,"2013-09-18","KICI"
142.5,147.5,142.5,145,84000,"2013-09-19","KICI"
140,140,140,140,16000,"2013-09-20","KICI"
140,140,140,140,16000,"2013-09-23","KICI"
137.5,137.5,137.5,137.5,22000,"2013-09-24","KICI"
135,135,135,135,45000,"2013-09-25","KICI"
135,137.5,135,137.5,2000,"2013-09-26","KICI"
140,140,140,140,2000,"2013-09-27","KICI"
135,135,135,135,8000,"2013-09-30","KICI"
135,135,135,135,10000,"2013-10-01","KICI"
135,135,135,135,12000,"2013-10-02","KICI"
135,137.5,135,137.5,13000,"2013-10-03","KICI"
135,147.5,135,140,76000,"2013-10-04","KICI"
140,140,140,140,76000,"2013-10-07","KICI"
140,145,140,145,51000,"2013-10-08","KICI"
145,150,145,150,201000,"2013-10-09","KICI"
150,155,150,155,111000,"2013-10-10","KICI"
157.5,187.5,155,160,17670000,"2013-10-11","KICI"
160,162.5,150,150,998000,"2013-10-16","KICI"
155,157.5,150,150,259000,"2013-10-17","KICI"
150,155,150,155,60000,"2013-10-18","KICI"
155,157.5,147.5,147.5,94000,"2013-10-21","KICI"
155,157.5,150,155,38000,"2013-10-22","KICI"
150,155,150,155,13000,"2013-10-23","KICI"
155,160,155,160,184000,"2013-10-24","KICI"
162.5,162.5,155,160,51000,"2013-10-25","KICI"
167.5,175,162.5,162.5,1276000,"2013-10-28","KICI"
160,165,160,165,21000,"2013-10-29","KICI"
157.5,162.5,157.5,157.5,187000,"2013-10-30","KICI"
155,165,155,157.5,87000,"2013-10-31","KICI"
160,160,160,160,1000,"2013-11-01","KICI"
160,160,160,160,1000,"2013-11-04","KICI"
150,150,150,150,74000,"2013-11-06","KICI"
160,160,160,160,1000,"2013-11-07","KICI"
150,150,150,150,31000,"2013-11-08","KICI"
160,160,160,160,1000,"2013-11-11","KICI"
160,160,160,160,1000,"2013-11-12","KICI"
160,160,160,160,1000,"2013-11-13","KICI"
162.5,162.5,162.5,162.5,1000,"2013-11-14","KICI"
162.5,162.5,162.5,162.5,1000,"2013-11-15","KICI"
162.5,162.5,162.5,162.5,1000,"2013-11-18","KICI"
145,155,145,155,5000,"2013-11-19","KICI"
155,155,155,155,5000,"2013-11-20","KICI"
142.5,145,142.5,142.5,139000,"2013-11-21","KICI"
152.5,152.5,140,142.5,53000,"2013-11-22","KICI"
145,145,145,145,1000,"2013-11-25","KICI"
137.5,142.5,135,142.5,72000,"2013-11-26","KICI"
135,140,135,140,13000,"2013-11-27","KICI"
140,140,140,140,13000,"2013-11-28","KICI"
142.5,142.5,142.5,142.5,3000,"2013-11-29","KICI"
132.5,137.5,127.5,137.5,286000,"2013-12-02","KICI"
142.5,142.5,140,142.5,52000,"2013-12-03","KICI"
142.5,142.5,140,142.5,164000,"2013-12-04","KICI"
140,142.5,140,142.5,152000,"2013-12-05","KICI"
140,142.5,140,142.5,35000,"2013-12-06","KICI"
142.5,142.5,142.5,142.5,35000,"2013-12-09","KICI"
140,140,140,140,3000,"2013-12-10","KICI"
140,140,140,140,3000,"2013-12-11","KICI"
140,142.5,140,142.5,41000,"2013-12-12","KICI"
145,145,145,145,1000,"2013-12-13","KICI"
147.5,147.5,135,135,16000,"2013-12-16","KICI"
142.5,142.5,142.5,142.5,1000,"2013-12-17","KICI"
145,145,145,145,1000,"2013-12-18","KICI"
137.5,137.5,137.5,137.5,44000,"2013-12-19","KICI"
152.5,152.5,145,145,2000,"2013-12-20","KICI"
155,155,135,135,87000,"2013-12-23","KICI"
140,140,140,140,1000,"2013-12-24","KICI"
140,142.5,140,142.5,2000,"2013-12-27","KICI"
135,135,132.5,135,156000,"2013-12-30","KICI"
137.5,137.5,137.5,137.5,1000,"2014-01-02","KICI"
137.5,137.5,137.5,137.5,1000,"2014-01-03","KICI"
127.5,137,127.5,137,1800,"2014-01-06","KICI"
142,142,142,142,200,"2014-01-07","KICI"
142,142,142,142,200,"2014-01-08","KICI"
142,142,142,142,200,"2014-01-09","KICI"
142,142,142,142,200,"2014-01-10","KICI"
140,141.5,140,141.5,400,"2014-01-13","KICI"
125,142,125,142,1200,"2014-01-15","KICI"
142,142,142,142,1200,"2014-01-16","KICI"
142,142,142,142,1200,"2014-01-17","KICI"
142,142,142,142,200,"2014-01-20","KICI"
140,140,138.5,139.5,162200,"2014-01-21","KICI"
138.5,139.5,138.5,139.5,800,"2014-01-22","KICI"
142,144.5,140,143,1200,"2014-01-23","KICI"
145.5,149.5,143,145.5,10000,"2014-01-24","KICI"
149.5,149.5,149.5,149.5,200,"2014-01-27","KICI"
149.5,149.5,149.5,149.5,0,"2014-01-28","KICI"
149.5,149.5,149.5,149.5,0,"2014-01-29","KICI"
149.5,149.5,149.5,149.5,0,"2014-01-30","KICI"
149.5,149.5,149.5,149.5,0,"2014-02-03","KICI"
149.5,149.5,149.5,149.5,0,"2014-02-04","KICI"
157,157,147.5,147.5,10400,"2014-02-05","KICI"
147.5,147.5,147.5,147.5,0,"2014-02-06","KICI"
152,152,148,148,5400,"2014-02-07","KICI"
152,152,152,152,200,"2014-02-10","KICI"
152,152,152,152,0,"2014-02-11","KICI"
145,151.5,145,145,52200,"2014-02-12","KICI"
145,145,137.5,142,120800,"2014-02-13","KICI"
142,142,142,142,0,"2014-02-14","KICI"
138,140,138,140,89400,"2014-02-17","KICI"
137.5,142,137.5,142,8400,"2014-02-18","KICI"
137.5,140,137.5,140,800,"2014-02-19","KICI"
137.5,139,137.5,139,5600,"2014-02-20","KICI"
141.5,141.5,137.5,139.5,8400,"2014-02-21","KICI"
141,141,139.5,140.5,600,"2014-02-24","KICI"
137.5,139,137,139,1400,"2014-02-25","KICI"
130.5,134,125,134,24200,"2014-02-26","KICI"
139.5,139.5,139.5,139.5,200,"2014-02-27","KICI"
139.5,139.5,139.5,139.5,0,"2014-02-28","KICI"
139.5,139.5,139.5,139.5,0,"2014-03-03","KICI"
128.5,134.5,128.5,134.5,7200,"2014-03-04","KICI"
133.5,136,133.5,136,26000,"2014-03-05","KICI"
132.5,136.5,132.5,136.5,800,"2014-03-06","KICI"
136.5,136.5,136.5,136.5,0,"2014-03-07","KICI"
136.5,136.5,136.5,136.5,0,"2014-03-10","KICI"
136.5,136.5,136.5,136.5,0,"2014-03-11","KICI"
131,136.5,131,136.5,4200,"2014-03-12","KICI"
136.5,136.5,136.5,136.5,0,"2014-03-13","KICI"
136.5,136.5,136.5,136.5,0,"2014-03-14","KICI"
137,137.5,137,137.5,4200,"2014-03-17","KICI"
137.5,149.5,137.5,147.5,9800,"2014-03-18","KICI"
142.5,142.5,139.5,139.5,600,"2014-03-19","KICI"
130,139.5,130,139.5,2200,"2014-03-20","KICI"
142,142,141,141,2200,"2014-03-21","KICI"
141,141,141,141,0,"2014-03-24","KICI"
141,141,141,141,0,"2014-03-25","KICI"
135,146.5,135,141,428800,"2014-03-26","KICI"
142.5,142.5,138.5,139,77400,"2014-03-27","KICI"
140,142.5,138.5,141,199400,"2014-03-28","KICI"
139,139,139,139,12400,"2014-04-01","KICI"
140.5,141,139,141,5600,"2014-04-02","KICI"
139,139,138.5,139,41000,"2014-04-03","KICI"
138,142.5,138,142.5,20200,"2014-04-04","KICI"
142.5,142.5,140,140,3200,"2014-04-07","KICI"
140,140,140,140,0,"2014-04-08","KICI"
140,140,140,140,0,"2014-04-09","KICI"
138,140,132.5,140,20400,"2014-04-10","KICI"
140,140,140,140,0,"2014-04-11","KICI"
140,140,140,140,0,"2014-04-14","KICI"
137.5,139.5,137.5,139.5,70200,"2014-04-15","KICI"
141.5,141.5,141.5,141.5,200,"2014-04-16","KICI"
141.5,142.5,140.5,140.5,99600,"2014-04-17","KICI"
140.5,140.5,140.5,140.5,16000,"2014-04-21","KICI"
135.5,135.5,135.5,135.5,2000,"2014-04-22","KICI"
140,140,140,140,200,"2014-04-23","KICI"
147,147,135,141,76200,"2014-04-24","KICI"
140.5,140.5,137.5,140,600,"2014-04-25","KICI"
139,144.5,139,140,28200,"2014-04-28","KICI"
144.5,144.5,144.5,144.5,200,"2014-04-29","KICI"
149.5,149.5,149.5,149.5,200,"2014-04-30","KICI"
149.5,149.5,149.5,149.5,0,"2014-05-02","KICI"
149.5,149.5,149.5,149.5,0,"2014-05-05","KICI"
150,150,135.5,145,8800,"2014-05-06","KICI"
145,150,135,145,128600,"2014-05-07","KICI"
140,140,134,140,2800,"2014-05-08","KICI"
150,150,150,150,200,"2014-05-09","KICI"
150,150,150,150,0,"2014-05-12","KICI"
144,145,144,145,1800,"2014-05-13","KICI"
145,145,145,145,0,"2014-05-14","KICI"
145,145,145,145,200,"2014-05-16","KICI"
145,147,145,145,10400,"2014-05-19","KICI"
145,150,145,145,400,"2014-05-20","KICI"
145,145,145,145,0,"2014-05-21","KICI"
150,150,150,150,200,"2014-05-22","KICI"
145,145,145,145,400,"2014-05-23","KICI"
145,145,145,145,600,"2014-05-26","KICI"
145,145,145,145,600,"2014-05-28","KICI"
145,145,145,145,10800,"2014-05-30","KICI"
145,145,145,145,0,"2014-06-02","KICI"
145,145,145,145,0,"2014-06-03","KICI"
145,145,145,145,0,"2014-06-04","KICI"
145,145,145,145,0,"2014-06-05","KICI"
145,145,145,145,0,"2014-06-06","KICI"
144,150,130.5,144,108600,"2014-06-09","KICI"
148.5,149.5,147.5,148.5,1400,"2014-06-10","KICI"
148.5,148.5,148.5,148.5,0,"2014-06-11","KICI"
148.5,148.5,148.5,148.5,0,"2014-06-12","KICI"
148.5,148.5,148.5,148.5,200,"2014-06-13","KICI"
148.5,148.5,148.5,148.5,0,"2014-06-16","KICI"
148.5,148.5,148.5,148.5,0,"2014-06-17","KICI"
148.5,148.5,148.5,148.5,0,"2014-06-18","KICI"
147.5,149.5,147.5,147.5,2400,"2014-06-19","KICI"
149.5,149.5,149.5,149.5,400,"2014-06-20","KICI"
149.5,149.5,149.5,149.5,0,"2014-06-23","KICI"
149.5,149.5,149.5,149.5,0,"2014-06-24","KICI"
149.5,149.5,149.5,149.5,0,"2014-06-25","KICI"
149.5,149.5,149.5,149.5,0,"2014-06-26","KICI"
140.5,140.5,130.5,140.5,10200,"2014-06-27","KICI"
140.5,140.5,140.5,140.5,0,"2014-06-30","KICI"
144.5,144.5,144.5,144.5,200,"2014-07-01","KICI"
144.5,144.5,144.5,144.5,0,"2014-07-02","KICI"
139.5,139.5,134.5,139.5,9200,"2014-07-03","KICI"
144,144,144,144,200,"2014-07-04","KICI"
144,144,144,144,0,"2014-07-07","KICI"
142,142,135,142,400,"2014-07-08","KICI"
142,142,142,142,0,"2014-07-09","KICI"
137.5,145,131.5,137.5,56600,"2014-07-10","KICI"
138.5,144.5,138.5,138.5,13200,"2014-07-11","KICI"
138,138,135,138,58200,"2014-07-14","KICI"
138,138,138,138,0,"2014-07-15","KICI"
143,143,143,143,2600,"2014-07-16","KICI"
143,143,143,143,0,"2014-07-17","KICI"
143,143,143,143,0,"2014-07-18","KICI"
147,150,147,147,800,"2014-07-21","KICI"
147,147,147,147,0,"2014-07-22","KICI"
139,145,132.5,139,74800,"2014-07-23","KICI"
139.5,139.5,134,139.5,2200,"2014-07-24","KICI"
144.5,144.5,144.5,144.5,200,"2014-07-25","KICI"
144.5,144.5,144.5,144.5,0,"2014-08-04","KICI"
141,141,131.5,141,2800,"2014-08-05","KICI"
139.5,144,130.5,139.5,22200,"2014-08-06","KICI"
135,139.5,132.5,135,129400,"2014-08-07","KICI"
137.5,137.5,137.5,137.5,10200,"2014-08-08","KICI"
138,140,137.5,138,125000,"2014-08-11","KICI"
138,138,138,138,18000,"2014-08-12","KICI"
138,138,138,138,0,"2014-08-13","KICI"
139.5,140.5,138,139.5,65600,"2014-08-14","KICI"
139,140,138,139,230400,"2014-08-15","KICI"
139,139,139,139,0,"2014-08-18","KICI"
140,140,140,140,26000,"2014-08-19","KICI"
140,140,140,140,9000,"2014-08-20","KICI"
140,140,140,140,20000,"2014-08-21","KICI"
140,140,140,140,0,"2014-08-22","KICI"
140,140,140,140,200,"2014-08-25","KICI"
140,140,140,140,0,"2014-08-26","KICI"
139.5,139.5,139.5,139.5,200,"2014-08-27","KICI"
139,139.5,139,139,20600,"2014-08-28","KICI"
140,140,132,140,55200,"2014-08-29","KICI"
140,140,140,140,0,"2014-09-01","KICI"
137.5,137.5,137.5,137.5,200,"2014-09-02","KICI"
140,140,137.5,140,7400,"2014-09-03","KICI"
140,140,138.5,140,7400,"2014-09-04","KICI"
140,140.5,140,140,42600,"2014-09-05","KICI"
140,140.5,140,140,100400,"2014-09-08","KICI"
140,140,137.5,140,600,"2014-09-09","KICI"
140,140,133.5,140,52000,"2014-09-10","KICI"
137.5,137.5,137.5,137.5,20000,"2014-09-11","KICI"
140,140,140,140,200,"2014-09-12","KICI"
140,140,137.5,140,36000,"2014-09-15","KICI"
140,140,140,140,41400,"2014-09-16","KICI"
140,140,140,140,0,"2014-09-17","KICI"
140,140,138,140,10200,"2014-09-18","KICI"
140,140,140,140,22000,"2014-09-19","KICI"
140,140,140,140,0,"2014-09-22","KICI"
140,140,140,140,0,"2014-09-23","KICI"
140,140,140,140,0,"2014-09-24","KICI"
140,140,140,140,0,"2014-09-25","KICI"
140,140,140,140,20000,"2014-09-26","KICI"
140,140,140,140,50000,"2014-09-29","KICI"
140,140,138,140,3200,"2014-09-30","KICI"
139.5,140,138.5,139.5,37200,"2014-10-01","KICI"
142,142,140,142,26000,"2014-10-02","KICI"
149,149.5,149,149,9600,"2014-10-03","KICI"
149,149,149,149,0,"2014-10-06","KICI"
140,140,138,140,20200,"2014-10-07","KICI"
140,140,140,140,0,"2014-10-08","KICI"
140,140,140,140,0,"2014-10-09","KICI"
140,140,140,140,40000,"2014-10-10","KICI"
140,140,140,140,0,"2014-10-13","KICI"
139,139,137.5,139,131200,"2014-10-14","KICI"
140,140,140,140,200,"2014-10-15","KICI"
140,140,140,140,20000,"2014-10-16","KICI"
140,140,140,140,2000,"2014-10-17","KICI"
140,140,140,140,0,"2014-10-20","KICI"
140,140,140,140,0,"2014-10-21","KICI"
148.5,148.5,148.5,148.5,200,"2014-10-22","KICI"
140,140,140,140,20200,"2014-10-23","KICI"
140,140,140,140,0,"2014-10-24","KICI"
140,140,140,140,0,"2014-10-27","KICI"
138,140,137.5,138,174200,"2014-10-28","KICI"
139,139,139,139,200,"2014-10-29","KICI"
138.5,138.5,138.5,138.5,400,"2014-10-30","KICI"
138,138,138,138,48800,"2014-10-31","KICI"
138,138,138,138,20000,"2014-11-03","KICI"
138,138,138,138,16000,"2014-11-04","KICI"
139.5,139.5,136.5,139.5,400,"2014-11-05","KICI"
139.5,139.5,139.5,139.5,0,"2014-11-06","KICI"
139.5,139.5,139.5,139.5,200,"2014-11-07","KICI"
139.5,139.5,139.5,139.5,0,"2014-11-10","KICI"
139,139,137.5,139,20200,"2014-11-11","KICI"
139,139,139,139,0,"2014-11-12","KICI"
139,139,139,139,0,"2014-11-13","KICI"
140,140,140,140,200,"2014-11-14","KICI"
140,138.5,135,138.5,110200,"2014-11-17","KICI"
138.5,138.5,138.5,138.5,0,"2014-11-18","KICI"
139,139,134.5,139,1000,"2014-11-19","KICI"
139,139,139,139,0,"2014-11-20","KICI"
139,139,139,139,0,"2014-11-21","KICI"
139,139,139,139,0,"2014-11-24","KICI"
139,139,139,139,0,"2014-11-25","KICI"
139,139,139,139,0,"2014-11-26","KICI"
139,139,139,139,0,"2014-11-27","KICI"
139,139,139,139,0,"2014-11-28","KICI"
139,139,139,139,0,"2014-12-01","KICI"
139,139,139,139,0,"2014-12-02","KICI"
139,139,139,139,0,"2014-12-03","KICI"
130,139,130,139,1000,"2014-12-04","KICI"
139,139,139,139,0,"2014-12-05","KICI"
139,139,139,139,0,"2014-12-08","KICI"
139,139,139,139,0,"2014-12-09","KICI"
139,139,139,139,400,"2014-12-10","KICI"
139,139,139,139,0,"2014-12-11","KICI"
142.5,142.5,142.5,142.5,200,"2014-12-12","KICI"
142.5,142.5,142.5,142.5,0,"2014-12-15","KICI"
142.5,142.5,142.5,142.5,0,"2014-12-16","KICI"
135,137,135,137,24000,"2014-12-17","KICI"
138.5,138.5,138.5,138.5,400,"2014-12-18","KICI"
132.5,137,132.5,137,2200,"2014-12-19","KICI"
137,137,137,137,800,"2014-12-22","KICI"
138.5,138.5,138.5,138.5,200,"2014-12-23","KICI"
139,139,139,139,200,"2014-12-24","KICI"
140,140,140,140,200,"2014-12-29","KICI"
134,134,134,134,20000,"2014-12-30","KICI"
133,137,133,137,600,"2015-01-02","KICI"
137,137,137,137,0,"2015-01-05","KICI"
137,137,137,137,0,"2015-01-06","KICI"
137,137,137,137,0,"2015-01-07","KICI"
135,138,135,138,1000,"2015-01-08","KICI"
138,138,138,138,0,"2015-01-09","KICI"
142,142,132.5,135,76200,"2015-01-12","KICI"
132.5,133,132.5,133,16400,"2015-01-13","KICI"
135.5,135.5,135.5,135.5,200,"2015-01-14","KICI"
142,142,142,142,200,"2015-01-15","KICI"
142,142,142,142,0,"2015-01-16","KICI"
142,142,142,142,0,"2015-01-19","KICI"
142,142,142,142,0,"2015-01-20","KICI"
142,142,142,142,0,"2015-01-21","KICI"
142,142,142,142,0,"2015-01-22","KICI"
142,142,142,142,0,"2015-01-23","KICI"
132.5,137.5,132.5,137.5,45400,"2015-01-26","KICI"
137.5,137.5,137.5,137.5,0,"2015-01-27","KICI"
137.5,137.5,137.5,137.5,0,"2015-01-28","KICI"
135,137.5,135,137.5,2000,"2015-01-29","KICI"
137.5,137.5,137.5,137.5,0,"2015-01-30","KICI"
128,137,127.5,137,1400,"2015-02-02","KICI"
137,137,137,137,0,"2015-02-03","KICI"
137,137,137,137,0,"2015-02-04","KICI"
137,137,137,137,0,"2015-02-05","KICI"
137,137,137,137,0,"2015-02-06","KICI"
137,137,137,137,0,"2015-02-09","KICI"
137,137,137,137,0,"2015-02-10","KICI"
137,137,137,137,0,"2015-02-11","KICI"
137,137,136.5,136.5,600,"2015-02-12","KICI"
136.5,136.5,136.5,136.5,0,"2015-02-13","KICI"
128,135,128,135,3200,"2015-02-16","KICI"
132.5,132.5,132.5,132.5,400,"2015-02-17","KICI"
137,137,125.5,135,600,"2015-02-18","KICI"
140,140,140,140,200,"2015-02-20","KICI"
140,140,140,140,0,"2015-02-23","KICI"
140,140,140,140,0,"2015-02-24","KICI"
140,140,140,140,0,"2015-02-25","KICI"
140,140,140,140,0,"2015-02-26","KICI"
140,140,140,140,0,"2015-02-27","KICI"
140,140,140,140,0,"2015-03-02","KICI"
140,140,140,140,0,"2015-03-03","KICI"
140,140,140,140,0,"2015-03-04","KICI"
140,140,140,140,0,"2015-03-05","KICI"
140,140,140,140,0,"2015-03-06","KICI"
140,140,140,140,0,"2015-03-09","KICI"
140,140,140,140,0,"2015-03-10","KICI"
140,140,140,140,0,"2015-03-11","KICI"
140,140,140,140,0,"2015-03-12","KICI"
140,140,140,140,0,"2015-03-13","KICI"
130,130,110,125,93200,"2015-03-16","KICI"
127.5,133.5,127.5,133.5,1800,"2015-03-17","KICI"
135,135,135,135,200,"2015-03-18","KICI"
135,135,135,135,0,"2015-03-19","KICI"
135,135,135,135,0,"2015-03-20","KICI"
135,135,135,135,0,"2015-03-23","KICI"
125,134,125,134,20400,"2015-03-24","KICI"
137,137,137,137,200,"2015-03-25","KICI"
137,137,137,137,0,"2015-03-26","KICI"
130,130,130,130,3000,"2015-03-27","KICI"
134.5,134.5,134.5,134.5,400,"2015-03-30","KICI"
134.5,134.5,134.5,134.5,0,"2015-03-31","KICI"
134.5,134.5,134.5,134.5,0,"2015-04-01","KICI"
134.5,134.5,134.5,134.5,0,"2015-04-02","KICI"
137,137,137,137,400,"2015-04-06","KICI"
137,137,137,137,0,"2015-04-07","KICI"
137,137,137,137,0,"2015-04-08","KICI"
137,137,137,137,0,"2015-04-09","KICI"
137,137,137,137,0,"2015-04-10","KICI"
137,137,137,137,0,"2015-04-13","KICI"
137,137,137,137,0,"2015-04-14","KICI"
136.5,136.5,136.5,136.5,2400,"2015-04-15","KICI"
136.5,136.5,136.5,136.5,0,"2015-04-16","KICI"
136.5,136.5,136.5,136.5,0,"2015-04-17","KICI"
136.5,136.5,136.5,136.5,0,"2015-04-20","KICI"
139.5,139.5,139.5,139.5,400,"2015-04-21","KICI"
139.5,139.5,139.5,139.5,0,"2015-04-22","KICI"
130,130,130,130,5000,"2015-04-23","KICI"
134,134.5,134,134.5,600,"2015-04-24","KICI"
134.5,134.5,134.5,134.5,0,"2015-04-27","KICI"
134.5,134.5,134.5,134.5,0,"2015-04-28","KICI"
137,137,137,137,200,"2015-04-29","KICI"
137,137,137,137,0,"2015-04-30","KICI"
137,137,137,137,0,"2015-05-04","KICI"
137,137,137,137,0,"2015-05-05","KICI"
137,137,137,137,0,"2015-05-06","KICI"
140,140,137.5,137.5,400,"2015-05-07","KICI"
137.5,137.5,137.5,137.5,0,"2015-05-08","KICI"
137.5,137.5,137.5,137.5,0,"2015-05-11","KICI"
127.5,135,127.5,128,600,"2015-05-12","KICI"
134,134,134,134,400,"2015-05-13","KICI"
134,134,134,134,0,"2015-05-15","KICI"
134,136,134,136,400,"2015-05-18","KICI"
140,140,140,140,200,"2015-05-19","KICI"
137.5,137.5,137.5,137.5,800,"2015-05-20","KICI"
120,135,105,135,15200,"2015-05-21","KICI"
135,135,135,135,0,"2015-05-22","KICI"
135,135,135,135,0,"2015-05-25","KICI"
135,135,135,135,200,"2015-05-26","KICI"
135,135,135,135,0,"2015-05-27","KICI"
135,135,135,135,0,"2015-05-28","KICI"
140,140,120,124.5,6400,"2015-05-29","KICI"
115,132,103,132,14800,"2015-06-01","KICI"
132,132,132,132,0,"2015-06-03","KICI"
132,132,132,132,0,"2015-06-04","KICI"
133.5,133.5,133.5,133.5,200,"2015-06-05","KICI"
130,130,130,130,200,"2015-06-08","KICI"
130,130,130,130,0,"2015-06-09","KICI"
127.5,127.5,125,126.5,7800,"2015-06-10","KICI"
129.5,129.5,129.5,129.5,200,"2015-06-11","KICI"
125,125,125,125,22000,"2015-06-12","KICI"
129.5,129.5,129.5,129.5,200,"2015-06-15","KICI"
129.5,129.5,129.5,129.5,0,"2015-06-16","KICI"
129.5,129.5,129.5,129.5,0,"2015-06-17","KICI"
129.5,129.5,129.5,129.5,0,"2015-06-18","KICI"
129.5,129.5,129.5,129.5,200,"2015-06-19","KICI"
127.5,127.5,127.5,127.5,400,"2015-06-22","KICI"
129.5,129.5,127.5,127.5,800,"2015-06-23","KICI"
129.5,129.5,129.5,129.5,200,"2015-06-24","KICI"
129.5,129.5,129.5,129.5,0,"2015-06-25","KICI"
129.5,129.5,129.5,129.5,0,"2015-06-26","KICI"
129.5,129.5,129.5,129.5,0,"2015-06-29","KICI"
130,130,130,130,200,"2015-06-30","KICI"
122.5,127,122.5,127,2200,"2015-07-01","KICI"
127,127,127,127,0,"2015-07-02","KICI"
129.5,129.5,129.5,129.5,400,"2015-07-03","KICI"
130,130,130,130,400,"2015-07-06","KICI"
130,130,130,130,0,"2015-07-07","KICI"
130,130,130,130,0,"2015-07-08","KICI"
130,130,130,130,0,"2015-07-09","KICI"
130,130,130,130,0,"2015-07-10","KICI"
130,130,130,130,0,"2015-07-13","KICI"
134.5,134.5,134.5,134.5,400,"2015-07-14","KICI"
134.5,134.5,134.5,134.5,0,"2015-07-15","KICI"
134.5,134.5,134.5,134.5,0,"2015-07-22","KICI"
134.5,134.5,134.5,134.5,0,"2015-07-23","KICI"
134.5,134.5,134.5,134.5,0,"2015-07-24","KICI"
134.5,134.5,134.5,134.5,0,"2015-07-27","KICI"
134.5,134.5,134.5,134.5,0,"2015-07-28","KICI"
134.5,134.5,134.5,134.5,0,"2015-07-29","KICI"
122.5,127.5,122.5,127.5,6200,"2015-07-30","KICI"
129.5,129.5,129.5,129.5,400,"2015-07-31","KICI"
129.5,129.5,129.5,129.5,0,"2015-08-03","KICI"
134.5,134.5,134.5,134.5,200,"2015-08-04","KICI"
125,130,125,130,7200,"2015-08-05","KICI"
135,135,135,135,200,"2015-08-06","KICI"
130,130,130,130,200,"2015-08-07","KICI"
132,136,131.5,135,121400,"2015-08-10","KICI"
135,135,135,135,0,"2015-08-11","KICI"
135,135,135,135,0,"2015-08-12","KICI"
135,135,135,135,0,"2015-08-13","KICI"
135,135,135,135,0,"2015-08-14","KICI"
135,135,135,135,0,"2015-08-18","KICI"
135,135,135,135,0,"2015-08-19","KICI"
135,135,135,135,0,"2015-08-20","KICI"
135,135,135,135,0,"2015-08-21","KICI"
125,132,125,132,400,"2015-08-24","KICI"
130,130,130,130,800,"2015-08-25","KICI"
135,135,135,135,200,"2015-08-26","KICI"
135,135,135,135,0,"2015-08-27","KICI"
125,125,122.5,122.5,4400,"2015-08-28","KICI"
129.5,129.5,127.5,127.5,400,"2015-08-31","KICI"
135,135,117.5,122,7400,"2015-09-01","KICI"
125,129.5,122.5,122.5,3200,"2015-09-02","KICI"
134,134,134,134,400,"2015-09-03","KICI"
132.5,132.5,132.5,132.5,200,"2015-09-04","KICI"
120,127,120,127,1200,"2015-09-07","KICI"
127,127,127,127,0,"2015-09-08","KICI"
122.5,124.5,122.5,124.5,5800,"2015-09-09","KICI"
134,134,130,130,1200,"2015-09-10","KICI"
130,130,130,130,0,"2015-09-11","KICI"
135,135,125,129.5,1200,"2015-09-14","KICI"
129.5,129.5,129.5,129.5,0,"2015-09-15","KICI"
127.5,127.5,127.5,127.5,200,"2015-09-16","KICI"
125,126.5,125,126.5,400,"2015-09-17","KICI"
127,127,120,127,2000,"2015-09-18","KICI"
127,127,127,127,0,"2015-09-21","KICI"
132.5,132.5,125,129,600,"2015-09-22","KICI"
129.5,129.5,120,129.5,2400,"2015-09-23","KICI"
127.5,133.5,127.5,133.5,4400,"2015-09-25","KICI"
134,134,120.5,129.5,29000,"2015-09-28","KICI"
133.5,133.5,133.5,133.5,1000,"2015-09-29","KICI"
134.5,134.5,134.5,134.5,400,"2015-09-30","KICI"
121.5,125,121.5,121.5,150200,"2015-10-01","KICI"
121.5,121.5,121.5,121.5,0,"2015-10-02","KICI"
129.5,129.5,129.5,129.5,400,"2015-10-05","KICI"
129.5,129.5,129.5,129.5,0,"2015-10-06","KICI"
129.5,129.5,129.5,129.5,0,"2015-10-07","KICI"
129.5,129.5,129.5,129.5,0,"2015-10-08","KICI"
125,128,125,128,400,"2015-10-09","KICI"
125,129,115.5,129,2400,"2015-10-12","KICI"
129,129,129,129,0,"2015-10-13","KICI"
129,129,129,129,0,"2015-10-15","KICI"
129,129,129,129,0,"2015-10-16","KICI"
129,129,129,129,0,"2015-10-19","KICI"
134,134,134,134,400,"2015-10-20","KICI"
122.5,127.5,122.5,127.5,1600,"2015-10-21","KICI"
127.5,127.5,127.5,127.5,0,"2015-10-22","KICI"
127.5,127.5,127.5,127.5,0,"2015-10-23","KICI"
128.5,128.5,128.5,128.5,400,"2015-10-26","KICI"
128.5,128.5,128.5,128.5,0,"2015-10-27","KICI"
128.5,128.5,128.5,128.5,0,"2015-10-28","KICI"
130,130,130,130,200,"2015-10-29","KICI"
130,130,130,130,0,"2015-10-30","KICI"
130,130,130,130,0,"2015-11-02","KICI"
130,130,130,130,0,"2015-11-03","KICI"
130,130,130,130,0,"2015-11-04","KICI"
127,127,127,127,400,"2015-11-05","KICI"
130,130,130,130,200,"2015-11-06","KICI"
130,130,130,130,0,"2015-11-09","KICI"
122.5,129.5,122.5,129.5,400,"2015-11-10","KICI"
134,134,134,134,200,"2015-11-11","KICI"
134,134,134,134,0,"2015-11-12","KICI"
134,134,134,134,0,"2015-11-13","KICI"
134,134,134,134,0,"2015-11-16","KICI"
134,134,134,134,0,"2015-11-17","KICI"
127,127,127,127,800,"2015-11-18","KICI"
122.5,122.5,122.5,122.5,1400,"2015-11-19","KICI"
129.5,129.5,124.5,124.5,600,"2015-11-20","KICI"
134,134,134,134,200,"2015-11-23","KICI"
134,134,134,134,0,"2015-11-24","KICI"
134,134,134,134,0,"2015-11-25","KICI"
129,129,125,125,4200,"2015-11-26","KICI"
132,132,125,126.5,9000,"2015-11-27","KICI"
129.5,129.5,129.5,129.5,200,"2015-11-30","KICI"
129.5,129.5,129.5,129.5,0,"2015-12-01","KICI"
129.5,129.5,129.5,129.5,0,"2015-12-02","KICI"
127.5,127.5,120.5,120.5,1800,"2015-12-03","KICI"
132,132,125,125,600,"2015-12-04","KICI"
130,130,130,130,200,"2015-12-07","KICI"
130,130,130,130,0,"2015-12-08","KICI"
130,130,130,130,0,"2015-12-09","KICI"
134,134,134,134,400,"2015-12-10","KICI"
126,129.5,122.5,129,1000,"2015-12-11","KICI"
129,129,129,129,0,"2015-12-14","KICI"
129,129,129,129,0,"2015-12-15","KICI"
129,129,129,129,0,"2015-12-16","KICI"
129,129,127,127,1200,"2015-12-17","KICI"
127,127,127,127,0,"2015-12-18","KICI"
127,127,127,127,0,"2015-12-21","KICI"
127,127,127,127,0,"2015-12-22","KICI"
127,127,127,127,0,"2015-12-23","KICI"
132,132,125,125,1600,"2015-12-28","KICI"
125,125,125,125,200,"2015-12-29","KICI"
125,125,125,125,200,"2015-12-30","KICI"
131,131,112.5,112.5,43600,"2016-01-04","KICI"
125,125,119.5,119.5,400,"2016-01-05","KICI"
117,117,116.5,116.5,1400,"2016-01-06","KICI"
132.5,132.5,132.5,132.5,200,"2016-01-07","KICI"
120.5,120.5,120.5,120.5,600,"2016-01-08","KICI"
120.5,120.5,120.5,120.5,0,"2016-01-11","KICI"
120,120,120,120,200,"2016-01-12","KICI"
115.5,127.5,115.5,127.5,1000,"2016-01-13","KICI"
125,125,125,125,600,"2016-01-14","KICI"
125,125,125,125,0,"2016-01-15","KICI"
125,125,125,125,0,"2016-01-18","KICI"
125,125,125,125,0,"2016-01-19","KICI"
114.5,124.5,113,124,1200,"2016-01-20","KICI"
130,130,130,130,200,"2016-01-21","KICI"
120,120,120,120,200,"2016-01-22","KICI"
127,127,122.5,122.5,400,"2016-01-25","KICI"
116,116,116,116,600,"2016-01-26","KICI"
122.5,122.5,122.5,122.5,200,"2016-01-27","KICI"
122.5,122.5,122.5,122.5,0,"2016-01-28","KICI"
127,127,127,127,200,"2016-01-29","KICI"
127,127,127,127,0,"2016-02-01","KICI"
127,127,127,127,0,"2016-02-02","KICI"
127,127,127,127,0,"2016-02-03","KICI"
127,127,127,127,0,"2016-02-04","KICI"
127,127,127,127,0,"2016-02-05","KICI"
120,122.5,120,122.5,123400,"2016-02-09","KICI"
126.5,126.5,126.5,126.5,200,"2016-02-10","KICI"
126.5,126.5,126.5,126.5,0,"2016-02-11","KICI"
126.5,126.5,126.5,126.5,0,"2016-02-12","KICI"
126.5,126.5,126.5,126.5,0,"2016-02-15","KICI"
126.5,126.5,126.5,126.5,0,"2016-02-16","KICI"
126.5,126.5,126.5,126.5,0,"2016-02-17","KICI"
125,130,125,127.5,447200,"2016-02-18","KICI"
127.5,127.5,127.5,127.5,10600,"2016-02-19","KICI"
127.5,137,123,125,5232800,"2016-02-22","KICI"
125,125,124.5,124.5,26200,"2016-02-23","KICI"
124.5,124.5,124.5,124.5,0,"2016-02-24","KICI"
124.5,124.5,124.5,124.5,0,"2016-02-25","KICI"
120,120,115,120,10000,"2016-02-26","KICI"
120,129.5,120,129.5,400,"2016-02-29","KICI"
129.5,129.5,129.5,129.5,0,"2016-03-01","KICI"
129.5,129.5,129.5,129.5,0,"2016-03-02","KICI"
129.5,129.5,129.5,129.5,0,"2016-03-03","KICI"
129.5,129.5,129.5,129.5,0,"2016-03-04","KICI"
127.5,127.5,125,125,1800,"2016-03-07","KICI"
125,125,125,125,0,"2016-03-08","KICI"
125,125,125,125,0,"2016-03-10","KICI"
125,125,125,125,0,"2016-03-11","KICI"
125,125,125,125,0,"2016-03-14","KICI"
125,125,125,125,0,"2016-03-15","KICI"
129.5,129.5,129.5,129.5,200,"2016-03-16","KICI"
117,128,117,128,7600,"2016-03-17","KICI"
121,127.5,121,127.5,400,"2016-03-18","KICI"
127.5,127.5,127.5,127.5,0,"2016-03-21","KICI"
127.5,127.5,127.5,127.5,0,"2016-03-22","KICI"
127.5,127.5,127.5,127.5,0,"2016-03-23","KICI"
127.5,127.5,127.5,127.5,0,"2016-03-24","KICI"
127.5,127.5,127.5,127.5,0,"2016-03-28","KICI"
115.5,124,115,124,14200,"2016-03-29","KICI"
124,124,124,124,0,"2016-03-30","KICI"
124,124,124,124,0,"2016-03-31","KICI"
124,124,124,124,0,"2016-04-01","KICI"
127.5,127.5,127.5,127.5,200,"2016-04-04","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-05","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-06","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-07","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-08","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-11","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-12","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-13","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-14","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-15","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-18","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-19","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-20","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-21","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-22","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-25","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-26","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-27","KICI"
127.5,127.5,127.5,127.5,0,"2016-04-28","KICI"
127,127,115,115,21000,"2016-04-29","KICI"
123,123,123,123,400,"2016-05-02","KICI"
127,127,127,127,200,"2016-05-03","KICI"
127,127,127,127,200,"2016-05-04","KICI"
127,127,127,127,0,"2016-05-09","KICI"
115,125,115,125,61400,"2016-05-10","KICI"
135,135,135,135,600,"2016-05-11","KICI"
135,135,135,135,0,"2016-05-12","KICI"
135,135,125,125,1000,"2016-05-13","KICI"
125,125,125,125,0,"2016-05-16","KICI"
125,125,125,125,400,"2016-05-17","KICI"
125,125,125,125,0,"2016-05-18","KICI"
125,135,125,125,800,"2016-05-19","KICI"
120,124,120,124,8,"2016-05-20","KICI"
124,124,124,124,0,"2016-05-23","KICI"
134,134,133,133,8,"2016-05-24","KICI"
131,131,131,131,200,"2016-05-25","KICI"
131,131,131,131,0,"2016-05-26","KICI"
131,131,131,131,0,"2016-05-27","KICI"
130,130,130,130,200,"2016-05-30","KICI"
135,135,120,124,12800,"2016-05-31","KICI"
120,120,120,120,8,"2016-06-01","KICI"
120,120,120,120,0,"2016-06-02","KICI"
111,125,111,125,1600,"2016-06-03","KICI"
113,124,113,120,5200,"2016-06-06","KICI"
120,120,120,120,0,"2016-06-07","KICI"
120,120,120,120,0,"2016-06-08","KICI"
120,120,120,120,0,"2016-06-09","KICI"
120,120,120,120,0,"2016-06-10","KICI"
120,120,120,120,0,"2016-06-13","KICI"
120,120,120,120,0,"2016-06-14","KICI"
130,130,130,130,200,"2016-06-15","KICI"
130,130,130,130,0,"2016-06-16","KICI"
130,140,124,125,1000,"2016-06-17","KICI"
125,125,125,125,0,"2016-06-20","KICI"
125,125,125,125,0,"2016-06-21","KICI"
125,125,125,125,0,"2016-06-22","KICI"
125,125,125,125,0,"2016-06-23","KICI"
125,125,125,125,0,"2016-06-24","KICI"
125,125,125,125,0,"2016-06-27","KICI"
125,125,125,125,0,"2016-06-28","KICI"
125,125,125,125,0,"2016-06-29","KICI"
123,123,113,123,5000,"2016-06-30","KICI"
123,123,123,123,0,"2016-07-01","KICI"
123,123,123,123,0,"2016-07-11","KICI"
123,123,123,123,0,"2016-07-12","KICI"
123,123,123,123,0,"2016-07-13","KICI"
120,125,120,125,600,"2016-07-14","KICI"
125,125,125,125,0,"2016-07-15","KICI"
124,124,124,124,3400,"2016-07-18","KICI"
129,129,129,129,200,"2016-07-19","KICI"
129,129,129,129,0,"2016-07-20","KICI"
129,129,129,129,0,"2016-07-21","KICI"
129,129,129,129,0,"2016-07-22","KICI"
129,129,129,129,0,"2016-07-25","KICI"
129,129,129,129,400,"2016-07-26","KICI"
120,123,120,123,12200,"2016-07-27","KICI"
123,123,123,123,0,"2016-07-28","KICI"
133,133,133,133,200,"2016-07-29","KICI"
133,133,133,133,0,"2016-08-01","KICI"
120,120,120,120,39600,"2016-08-02","KICI"
118,128,118,128,1000,"2016-08-03","KICI"
120,128,118,128,1000,"2016-08-04","KICI"
128,128,128,128,0,"2016-08-05","KICI"
127,127,127,127,24000,"2016-08-08","KICI"
120,121,115,121,38000,"2016-08-09","KICI"
128,128,128,128,200,"2016-08-10","KICI"
128,128,128,128,0,"2016-08-11","KICI"
128,128,128,128,0,"2016-08-12","KICI"
128,129,128,129,16000,"2016-08-15","KICI"
129,130,127,129,22800,"2016-08-16","KICI"
131,140,130,140,21600,"2016-08-18","KICI"
140,140,132,138,25200,"2016-08-19","KICI"
135,140,135,140,13200,"2016-08-22","KICI"
141,142,138,139,3300,"2016-08-23","KICI"
137,139,127,137,12300,"2016-08-24","KICI"
137,137,129,129,4100,"2016-08-25","KICI"
137,137,135,135,2700,"2016-08-26","KICI"
125,126,125,126,190800,"2016-08-29","KICI"
127,136,127,128,14200,"2016-08-30","KICI"
141,169,131,168,5047200,"2016-08-31","KICI"
168,195,152,152,19688900,"2016-09-01","KICI"
149,149,139,139,316500,"2016-09-02","KICI"
135,144,135,136,144400,"2016-09-05","KICI"
135,140,131,140,159100,"2016-09-06","KICI"
150,150,134,136,59500,"2016-09-07","KICI"
133,137,132,137,103500,"2016-09-08","KICI"
137,137,131,136,23700,"2016-09-09","KICI"
125,142,125,142,28300,"2016-09-13","KICI"
131,140,130,131,69800,"2016-09-14","KICI"
135,135,135,135,21600,"2016-09-15","KICI"
135,143,130,130,839100,"2016-09-16","KICI"
130,132,130,132,16400,"2016-09-19","KICI"
128,130,128,130,29100,"2016-09-20","KICI"
135,135,135,135,100,"2016-09-21","KICI"
135,135,127,127,13800,"2016-09-22","KICI"
136,138,127,136,14400,"2016-09-23","KICI"
138,138,132,134,1500,"2016-09-26","KICI"
134,134,134,134,0,"2016-09-27","KICI"
130,135,130,135,13200,"2016-09-28","KICI"
134,134,124,134,11100,"2016-09-29","KICI"
134,134,130,130,25200,"2016-09-30","KICI"
135,135,123,130,37900,"2016-10-03","KICI"
130,130,129,130,6200,"2016-10-04","KICI"
128,133,128,133,17600,"2016-10-05","KICI"
128,132,128,132,6700,"2016-10-06","KICI"
122,131,122,131,200,"2016-10-07","KICI"
131,132,121,132,6200,"2016-10-10","KICI"
132,132,121,130,1500,"2016-10-11","KICI"
120,130,120,130,2600,"2016-10-12","KICI"
120,134,120,133,800,"2016-10-13","KICI"
133,133,123,133,1500,"2016-10-14","KICI"
120,132,120,129,5100,"2016-10-17","KICI"
126,128,126,128,10200,"2016-10-18","KICI"
126,130,120,128,43800,"2016-10-19","KICI"
123,126,121,124,151300,"2016-10-20","KICI"
120,125,120,125,45000,"2016-10-21","KICI"
125,137,122,129,114900,"2016-10-24","KICI"
124,134,124,129,544000,"2016-10-25","KICI"
127,127,127,127,5000,"2016-10-26","KICI"
123,128,120,128,32600,"2016-10-27","KICI"
128,128,128,128,0,"2016-10-28","KICI"
127,139,127,130,23700,"2016-10-31","KICI"
130,139,130,139,200,"2016-11-01","KICI"
138,138,129,134,300,"2016-11-02","KICI"
134,134,134,134,0,"2016-11-03","KICI"
134,135,134,135,100,"2016-11-04","KICI"
135,135,132,132,900,"2016-11-07","KICI"
122,131,122,131,600,"2016-11-08","KICI"
134,134,134,134,1500,"2016-11-09","KICI"
134,134,134,134,1600,"2016-11-10","KICI"
134,134,134,134,0,"2016-11-11","KICI"
122,133,122,133,5200,"2016-11-14","KICI"
124,124,124,124,2e+05,"2016-11-15","KICI"
124,140,124,136,2200,"2016-11-16","KICI"
136,136,136,136,0,"2016-11-17","KICI"
125,134,125,134,200,"2016-11-18","KICI"
133,133,133,133,4,"2016-11-21","KICI"
124,132,124,132,92300,"2016-11-22","KICI"
140,140,140,140,100,"2016-11-23","KICI"
126,133,126,133,7900,"2016-11-24","KICI"
142,142,139,139,400,"2016-11-25","KICI"
139,142,128,137,2000,"2016-11-28","KICI"
128,134,128,134,110000,"2016-11-29","KICI"
129,135,129,135,13200,"2016-11-30","KICI"
135,135,129,134,26000,"2016-12-01","KICI"
130,130,130,130,101100,"2016-12-02","KICI"
132,150,132,132,5811000,"2016-12-05","KICI"
130,135,127,128,161600,"2016-12-06","KICI"
128,131,128,131,11400,"2016-12-07","KICI"
128,131,128,128,14100,"2016-12-08","KICI"
128,128,127,127,9800,"2016-12-09","KICI"
127,130,126,130,5300,"2016-12-13","KICI"
127,130,125,125,38800,"2016-12-14","KICI"
125,125,125,125,500,"2016-12-15","KICI"
125,125,121,122,117700,"2016-12-16","KICI"
123,123,119,119,83200,"2016-12-19","KICI"
119,119,119,119,0,"2016-12-20","KICI"
119,119,112,112,57300,"2016-12-21","KICI"
114,114,114,114,100,"2016-12-22","KICI"
113,120,113,120,170100,"2016-12-23","KICI"
113,113,110,110,226400,"2016-12-27","KICI"
111,115,111,115,44500,"2016-12-28","KICI"
113,120,112,120,5800,"2016-12-29","KICI"
120,120,120,120,0,"2016-12-30","KICI"
120,120,120,120,0,"2017-01-02","KICI"
112,119,112,119,1100,"2017-01-03","KICI"
119,119,119,119,0,"2017-01-04","KICI"
119,119,119,119,0,"2017-01-05","KICI"
119,119,119,119,0,"2017-01-06","KICI"
119,130,119,125,10200,"2017-01-09","KICI"
125,125,120,120,400,"2017-01-10","KICI"
120,130,118,118,83700,"2017-01-11","KICI"
118,122,117,119,15100,"2017-01-12","KICI"
112,119,112,119,13300,"2017-01-13","KICI"
119,120,119,120,2200,"2017-01-16","KICI"
120,130,120,123,127500,"2017-01-17","KICI"
123,129,121,124,300,"2017-01-18","KICI"
123,124,123,123,22200,"2017-01-19","KICI"
125,125,125,125,400,"2017-01-20","KICI"
125,125,125,125,0,"2017-01-23","KICI"
125,125,125,125,0,"2017-01-24","KICI"
125,125,125,125,20800,"2017-01-25","KICI"
125,140,125,131,257100,"2017-01-26","KICI"
130,133,130,131,122900,"2017-01-27","KICI"
131,134,130,134,71800,"2017-01-30","KICI"
139,140,132,139,48600,"2017-01-31","KICI"
139,139,135,137,115500,"2017-02-01","KICI"
137,147,125,127,4592900,"2017-02-02","KICI"
127,127,126,127,35700,"2017-02-03","KICI"
130,131,126,126,19100,"2017-02-06","KICI"
126,126,125,125,42600,"2017-02-07","KICI"
125,125,125,125,0,"2017-02-08","KICI"
125,125,118,118,40100,"2017-02-09","KICI"
118,120,118,120,50900,"2017-02-10","KICI"
120,125,120,124,19000,"2017-02-13","KICI"
124,124,120,120,10200,"2017-02-14","KICI"
120,120,120,120,0,"2017-02-15","KICI"
120,120,120,120,20000,"2017-02-16","KICI"
120,120,119,120,16500,"2017-02-17","KICI"
120,120,119,119,25000,"2017-02-20","KICI"
119,119,119,119,10000,"2017-02-21","KICI"
114,116,114,116,569400,"2017-02-22","KICI"
116,116,115,115,4200,"2017-02-23","KICI"
115,115,115,115,500,"2017-02-24","KICI"
114,114,114,114,11900,"2017-02-27","KICI"
114,117,114,116,23000,"2017-02-28","KICI"
116,116,116,116,0,"2017-03-01","KICI"
114,114,113,113,14000,"2017-03-02","KICI"
111,111,110,110,9900,"2017-03-03","KICI"
110,110,110,110,0,"2017-03-06","KICI"
110,110,110,110,10100,"2017-03-07","KICI"
110,110,110,110,0,"2017-03-08","KICI"
110,110,110,110,0,"2017-03-09","KICI"
110,110,110,110,0,"2017-03-10","KICI"
115,115,115,115,1000,"2017-03-13","KICI"
116,134,116,125,22300,"2017-03-14","KICI"
133,133,133,133,100,"2017-03-15","KICI"
133,133,133,133,0,"2017-03-16","KICI"
128,128,111,116,17400,"2017-03-17","KICI"
114,114,114,114,1100,"2017-03-20","KICI"
128,128,113,113,15700,"2017-03-21","KICI"
113,123,113,117,8300,"2017-03-22","KICI"
116,120,116,118,3100,"2017-03-23","KICI"
116,116,116,116,500,"2017-03-24","KICI"
110,112,110,110,2000,"2017-03-27","KICI"
115,115,115,115,1000,"2017-03-29","KICI"
115,115,115,115,0,"2017-03-30","KICI"
114,123,114,117,3900,"2017-03-31","KICI"
117,117,117,117,0,"2017-04-03","KICI"
117,120,113,115,4100,"2017-04-04","KICI"
115,115,115,115,0,"2017-04-05","KICI"
115,115,114,114,700,"2017-04-06","KICI"
114,124,114,119,2200,"2017-04-07","KICI"
119,119,114,114,1300,"2017-04-10","KICI"
114,114,114,114,100,"2017-04-11","KICI"
123,123,116,116,900,"2017-04-12","KICI"
111,116,111,116,47300,"2017-04-13","KICI"
116,117,116,117,100,"2017-04-17","KICI"
116,117,116,116,15900,"2017-04-18","KICI"
116,116,116,116,0,"2017-04-19","KICI"
116,123,113,113,1400,"2017-04-20","KICI"
116,116,116,116,1600,"2017-04-21","KICI"
116,130,112,130,3079000,"2017-04-25","KICI"
130,140,120,120,54419500,"2017-04-26","KICI"
120,136,113,131,3195800,"2017-04-27","KICI"
131,160,131,159,7302000,"2017-04-28","KICI"
167,181,159,178,5600900,"2017-05-02","KICI"
184,184,165,165,884100,"2017-05-03","KICI"
166,222,162,208,7777400,"2017-05-04","KICI"
210,260,196,204,8351500,"2017-05-05","KICI"
204,236,196,200,1541100,"2017-05-08","KICI"
218,218,188,188,861300,"2017-05-09","KICI"
188,200,155,163,5045000,"2017-05-10","KICI"
163,166,150,151,3255300,"2017-05-12","KICI"
151,159,151,155,518100,"2017-05-15","KICI"
155,156,145,151,1586200,"2017-05-16","KICI"
151,156,147,154,65300,"2017-05-17","KICI"
154,164,150,162,322100,"2017-05-18","KICI"
162,168,157,165,204800,"2017-05-19","KICI"
165,172,160,160,265000,"2017-05-22","KICI"
160,169,158,161,88600,"2017-05-23","KICI"
161,167,159,164,42400,"2017-05-24","KICI"
164,175,160,167,135700,"2017-05-26","KICI"
167,167,160,165,175600,"2017-05-29","KICI"
165,165,161,164,29700,"2017-05-30","KICI"
164,165,159,163,149900,"2017-05-31","KICI"
163,163,163,163,0,"2017-06-01","KICI"
163,164,159,161,39500,"2017-06-02","KICI"
162,170,162,163,88600,"2017-06-05","KICI"
163,165,161,161,44200,"2017-06-06","KICI"
162,166,160,164,29200,"2017-06-07","KICI"
164,164,159,163,20100,"2017-06-08","KICI"
170,170,155,159,270000,"2017-06-09","KICI"
165,193,160,174,2276800,"2017-06-12","KICI"
176,176,164,165,926200,"2017-06-13","KICI"
167,185,165,170,389300,"2017-06-14","KICI"
170,185,170,175,344100,"2017-06-15","KICI"
180,186,175,176,104000,"2017-06-16","KICI"
175,175,168,174,127200,"2017-06-19","KICI"
174,174,170,170,11700,"2017-06-20","KICI"
170,170,164,167,26300,"2017-06-21","KICI"
169,169,166,167,8300,"2017-06-22","KICI"
167,167,167,167,0,"2017-06-23","KICI"
167,167,167,167,0,"2017-06-26","KICI"
167,167,167,167,0,"2017-06-27","KICI"
167,167,167,167,0,"2017-06-28","KICI"
167,167,167,167,0,"2017-06-29","KICI"
167,167,167,167,0,"2017-06-30","KICI"
160,166,160,164,129700,"2017-07-03","KICI"
170,170,162,167,64300,"2017-07-04","KICI"
158,166,158,161,6300,"2017-07-05","KICI"
169,169,161,163,42700,"2017-07-06","KICI"
165,165,161,163,10400,"2017-07-07","KICI"
163,163,163,163,0,"2017-07-10","KICI"
159,160,159,159,17500,"2017-07-11","KICI"
160,165,160,164,4100,"2017-07-12","KICI"
164,165,159,165,172300,"2017-07-13","KICI"
165,190,161,164,109600,"2017-07-14","KICI"
164,167,159,167,363000,"2017-07-17","KICI"
161,161,160,160,200,"2017-07-18","KICI"
165,165,162,162,30400,"2017-07-19","KICI"
162,162,160,160,25100,"2017-07-20","KICI"
160,165,159,163,22900,"2017-07-21","KICI"
163,163,159,163,127500,"2017-07-24","KICI"
166,166,160,160,24500,"2017-07-25","KICI"
164,189,164,178,3170400,"2017-07-26","KICI"
183,189,173,177,1386000,"2017-07-27","KICI"
170,173,168,168,453100,"2017-07-28","KICI"
168,188,168,174,1946400,"2017-07-31","KICI"
176,177,172,175,174300,"2017-08-01","KICI"
176,179,170,176,147500,"2017-08-02","KICI"
172,173,169,170,279900,"2017-08-03","KICI"
170,172,165,172,276500,"2017-08-04","KICI"
172,172,167,168,158400,"2017-08-07","KICI"
165,170,165,166,23500,"2017-08-08","KICI"
170,171,166,171,137500,"2017-08-09","KICI"
171,173,167,168,28300,"2017-08-10","KICI"
165,167,161,165,473500,"2017-08-11","KICI"
165,170,165,166,19900,"2017-08-14","KICI"
165,170,165,165,253900,"2017-08-15","KICI"
169,169,168,168,2800,"2017-08-16","KICI"
168,168,168,168,0,"2017-08-17","KICI"
168,169,164,166,86500,"2017-08-18","KICI"
165,168,163,168,121200,"2017-08-21","KICI"
168,171,164,165,123400,"2017-08-22","KICI"
164,167,164,165,143600,"2017-08-23","KICI"
169,170,167,167,71800,"2017-08-24","KICI"
170,170,167,168,53100,"2017-08-25","KICI"
166,166,165,165,80000,"2017-08-28","KICI"
168,170,168,170,500,"2017-08-29","KICI"
166,166,164,164,11100,"2017-08-30","KICI"
167,170,162,167,315000,"2017-08-31","KICI"
167,167,167,167,0,"2017-09-01","KICI"
167,170,161,163,528000,"2017-09-04","KICI"
163,166,161,166,206200,"2017-09-05","KICI"
166,169,161,164,342900,"2017-09-06","KICI"
166,167,162,166,144300,"2017-09-07","KICI"
166,168,161,165,139900,"2017-09-08","KICI"
165,168,162,168,456700,"2017-09-11","KICI"
166,175,165,170,158600,"2017-09-12","KICI"
170,170,165,165,56900,"2017-09-13","KICI"
162,165,161,164,59600,"2017-09-14","KICI"
167,167,163,163,19000,"2017-09-15","KICI"
163,165,163,165,22000,"2017-09-18","KICI"
166,168,164,168,13400,"2017-09-19","KICI"
167,169,165,169,235500,"2017-09-20","KICI"
169,169,169,169,0,"2017-09-21","KICI"
170,176,170,172,138600,"2017-09-22","KICI"
172,174,172,174,33500,"2017-09-25","KICI"
174,175,167,174,102400,"2017-09-26","KICI"
175,176,165,167,5600,"2017-09-27","KICI"
174,174,168,168,13600,"2017-09-28","KICI"
173,173,169,169,1000,"2017-09-29","KICI"
172,172,171,171,3700,"2017-10-02","KICI"
171,171,170,170,6400,"2017-10-03","KICI"
171,171,163,168,296600,"2017-10-04","KICI"
169,169,163,167,132000,"2017-10-05","KICI"
167,168,167,168,3400,"2017-10-06","KICI"
167,169,166,169,53300,"2017-10-09","KICI"
169,170,166,170,127700,"2017-10-10","KICI"
170,176,170,171,189800,"2017-10-11","KICI"
174,174,171,173,15200,"2017-10-12","KICI"
173,177,173,176,235300,"2017-10-13","KICI"
175,190,175,184,99200,"2017-10-16","KICI"
184,190,180,181,485400,"2017-10-17","KICI"
192,192,170,179,168900,"2017-10-18","KICI"
178,179,171,179,94700,"2017-10-19","KICI"
189,189,173,180,126400,"2017-10-20","KICI"
181,185,178,183,267400,"2017-10-23","KICI"
181,181,175,179,72400,"2017-10-24","KICI"
180,180,177,177,90600,"2017-10-25","KICI"
179,179,173,176,153800,"2017-10-26","KICI"
179,179,173,173,2700,"2017-10-27","KICI"
172,177,172,172,305900,"2017-10-30","KICI"
172,178,168,170,514200,"2017-10-31","KICI"
173,178,168,172,147100,"2017-11-01","KICI"
174,177,170,171,201800,"2017-11-02","KICI"
169,171,165,165,112700,"2017-11-03","KICI"
167,170,167,170,55100,"2017-11-06","KICI"
171,171,164,168,428900,"2017-11-07","KICI"
163,171,163,167,197100,"2017-11-08","KICI"
168,168,166,166,118100,"2017-11-09","KICI"
170,172,167,167,78500,"2017-11-10","KICI"
167,167,167,167,39100,"2017-11-13","KICI"
167,167,163,163,334500,"2017-11-14","KICI"
163,169,163,167,172500,"2017-11-15","KICI"
172,172,167,167,20500,"2017-11-16","KICI"
167,167,167,167,0,"2017-11-17","KICI"
170,170,164,170,76300,"2017-11-20","KICI"
170,170,164,165,73000,"2017-11-21","KICI"
162,169,160,168,503000,"2017-11-22","KICI"
168,200,167,171,387800,"2017-11-23","KICI"
173,199,170,194,831100,"2017-11-24","KICI"
194,194,179,182,355600,"2017-11-27","KICI"
183,189,172,181,21700,"2017-11-28","KICI"
180,180,179,179,21600,"2017-11-29","KICI"
178,178,171,175,45300,"2017-11-30","KICI"
175,175,175,175,0,"2017-12-01","KICI"
176,180,170,173,46200,"2017-12-04","KICI"
180,189,173,176,5900,"2017-12-05","KICI"
170,176,169,169,91200,"2017-12-06","KICI"
174,176,173,173,5100,"2017-12-07","KICI"
170,170,167,167,12600,"2017-12-08","KICI"
167,170,167,170,700,"2017-12-11","KICI"
174,186,174,178,7900,"2017-12-12","KICI"
178,178,170,170,67800,"2017-12-13","KICI"
161,167,161,166,50200,"2017-12-14","KICI"
176,179,175,176,33500,"2017-12-15","KICI"
173,173,173,173,1200,"2017-12-18","KICI"
173,173,173,173,100,"2017-12-19","KICI"
173,173,173,173,100,"2017-12-20","KICI"
173,173,173,173,0,"2017-12-21","KICI"
171,171,167,167,87500,"2017-12-22","KICI"
167,167,167,167,0,"2017-12-25","KICI"
167,167,167,167,0,"2017-12-26","KICI"
167,173,164,170,37100,"2017-12-27","KICI"
175,175,170,170,11400,"2017-12-28","KICI"
167,171,167,171,80900,"2017-12-29","KICI"
171,171,171,171,0,"2018-01-01","KICI"
167,168,167,168,10000,"2018-01-02","KICI"
168,171,168,171,2800,"2018-01-03","KICI"
171,171,171,171,4000,"2018-01-04","KICI"
171,171,171,171,6000,"2018-01-05","KICI"
171,186,171,175,83000,"2018-01-08","KICI"
170,171,167,171,7600,"2018-01-09","KICI"
173,181,172,175,34600,"2018-01-10","KICI"
177,190,176,180,37500,"2018-01-11","KICI"
180,188,178,178,5500,"2018-01-12","KICI"
178,178,176,176,4200,"2018-01-15","KICI"
177,180,175,180,2000,"2018-01-16","KICI"
180,185,180,185,2500,"2018-01-17","KICI"
185,189,176,183,42400,"2018-01-18","KICI"
179,179,175,175,60300,"2018-01-19","KICI"
175,175,173,173,5500,"2018-01-22","KICI"
173,179,170,170,7400,"2018-01-23","KICI"
175,175,172,172,21500,"2018-01-24","KICI"
172,176,172,176,900,"2018-01-25","KICI"
171,180,171,179,48200,"2018-01-26","KICI"
177,180,175,180,299100,"2018-01-29","KICI"
180,181,177,177,222000,"2018-01-30","KICI"
177,200,176,192,267600,"2018-01-31","KICI"
192,200,190,198,38300,"2018-02-01","KICI"
186,188,181,181,557500,"2018-02-02","KICI"
181,198,180,187,724400,"2018-02-05","KICI"
187,187,179,179,625000,"2018-02-06","KICI"
180,185,180,181,1500,"2018-02-07","KICI"
180,187,179,184,70300,"2018-02-08","KICI"
175,185,175,184,2400,"2018-02-09","KICI"
184,186,184,185,7400,"2018-02-12","KICI"
183,186,183,186,200,"2018-02-13","KICI"
181,187,180,186,54800,"2018-02-14","KICI"
186,198,180,188,21100,"2018-02-15","KICI"
188,188,188,188,0,"2018-02-16","KICI"
188,190,181,186,71500,"2018-02-19","KICI"
184,189,182,182,37000,"2018-02-20","KICI"
182,185,182,185,9600,"2018-02-21","KICI"
185,189,185,185,11300,"2018-02-22","KICI"
184,186,184,186,37200,"2018-02-23","KICI"
186,188,182,182,11600,"2018-02-26","KICI"
182,182,181,181,2100,"2018-02-27","KICI"
175,184,175,182,3000,"2018-02-28","KICI"
182,184,182,182,44000,"2018-03-01","KICI"
182,182,182,182,4600,"2018-03-02","KICI"
186,186,180,180,2400,"2018-03-05","KICI"
180,180,180,180,0,"2018-03-06","KICI"
181,240,180,216,2170200,"2018-03-07","KICI"
220,224,193,195,875000,"2018-03-08","KICI"
194,197,191,197,57900,"2018-03-09","KICI"
202,202,193,193,76300,"2018-03-12","KICI"
190,194,190,190,55500,"2018-03-13","KICI"
190,195,184,184,197000,"2018-03-14","KICI"
185,185,182,183,6200,"2018-03-15","KICI"
183,190,183,185,7800,"2018-03-16","KICI"
190,190,185,185,126900,"2018-03-19","KICI"
185,187,184,185,30000,"2018-03-20","KICI"
188,206,188,190,95000,"2018-03-21","KICI"
187,195,187,192,152400,"2018-03-22","KICI"
194,194,182,185,10400,"2018-03-23","KICI"
186,192,185,192,17600,"2018-03-26","KICI"
186,188,186,187,10300,"2018-03-27","KICI"
190,218,187,194,1243200,"2018-03-28","KICI"
195,206,188,200,2261200,"2018-03-29","KICI"
200,200,200,200,0,"2018-03-30","KICI"
200,214,195,202,673600,"2018-04-02","KICI"
200,202,192,193,1391000,"2018-04-03","KICI"
193,202,190,197,856800,"2018-04-04","KICI"
197,197,188,196,233700,"2018-04-05","KICI"
190,194,188,191,270000,"2018-04-06","KICI"
191,200,191,191,253700,"2018-04-09","KICI"
202,204,193,198,546100,"2018-04-10","KICI"
202,202,195,196,250200,"2018-04-11","KICI"
196,200,196,199,1194800,"2018-04-12","KICI"
196,202,190,195,515600,"2018-04-13","KICI"
195,195,195,195,0,"2018-04-16","KICI"
195,195,195,195,0,"2018-04-17","KICI"
192,198,191,194,46900,"2018-04-18","KICI"
194,194,194,194,0,"2018-04-19","KICI"
194,194,194,194,0,"2018-04-20","KICI"
238,238,218,234,564900,"2018-04-23","KICI"
240,240,210,230,2591400,"2018-04-24","KICI"
230,230,230,230,0,"2018-04-25","KICI"
230,230,230,230,0,"2018-04-26","KICI"
230,230,230,230,0,"2018-04-27","KICI"
204,204,191,200,120000,"2018-04-30","KICI"
200,200,200,200,0,"2018-05-01","KICI"
200,202,200,202,1100,"2018-05-02","KICI"
202,202,192,193,83900,"2018-05-03","KICI"
194,194,190,191,15300,"2018-05-04","KICI"
202,202,198,200,4500,"2018-05-07","KICI"
200,200,190,200,399700,"2018-05-08","KICI"
200,200,191,200,400,"2018-05-09","KICI"
200,200,200,200,0,"2018-05-10","KICI"
204,204,200,200,16400,"2018-05-11","KICI"
195,195,194,194,600,"2018-05-14","KICI"
193,196,190,191,232300,"2018-05-15","KICI"
194,196,191,191,23300,"2018-05-16","KICI"
192,210,192,210,8700,"2018-05-17","KICI"
210,210,194,194,5700,"2018-05-18","KICI"
198,198,198,198,100,"2018-05-21","KICI"
198,204,191,200,13800,"2018-05-22","KICI"
202,210,200,200,6300,"2018-05-23","KICI"
197,206,197,206,39500,"2018-05-24","KICI"
206,208,192,208,157700,"2018-05-25","KICI"
196,214,196,197,39300,"2018-05-28","KICI"
197,197,197,197,0,"2018-05-29","KICI"
197,197,197,197,0,"2018-05-30","KICI"
200,200,180,181,1969500,"2018-05-31","KICI"
181,181,181,181,0,"2018-06-01","KICI"
179,186,179,182,104000,"2018-06-04","KICI"
182,182,182,182,13500,"2018-06-05","KICI"
182,182,182,182,45700,"2018-06-06","KICI"
184,185,184,185,31000,"2018-06-07","KICI"
185,185,181,181,54600,"2018-06-08","KICI"
181,181,181,181,0,"2018-06-11","KICI"
181,181,181,181,0,"2018-06-12","KICI"
181,181,181,181,0,"2018-06-13","KICI"
181,181,181,181,0,"2018-06-14","KICI"
181,181,181,181,0,"2018-06-15","KICI"
181,181,181,181,0,"2018-06-18","KICI"
181,181,181,181,0,"2018-06-19","KICI"
182,182,182,182,200,"2018-06-20","KICI"
179,182,179,180,117400,"2018-06-21","KICI"
184,184,184,184,200,"2018-06-22","KICI"
184,184,184,184,0,"2018-06-25","KICI"
184,184,184,184,0,"2018-06-26","KICI"
184,184,184,184,0,"2018-06-27","KICI"
178,178,174,174,15600,"2018-06-28","KICI"
190,200,190,200,433400,"2018-06-29","KICI"
200,200,200,200,59500,"2018-07-02","KICI"
200,200,200,200,0,"2018-07-03","KICI"
194,194,194,194,1700,"2018-07-04","KICI"
193,193,193,193,100,"2018-07-05","KICI"
193,193,193,193,100,"2018-07-06","KICI"
193,193,171,172,25700,"2018-07-09","KICI"
172,175,172,175,3800,"2018-07-10","KICI"
200,200,182,182,2100,"2018-07-11","KICI"
188,196,180,180,11900,"2018-07-12","KICI"
170,183,170,182,1100,"2018-07-13","KICI"
182,220,182,194,1253700,"2018-07-16","KICI"
194,206,190,200,3434700,"2018-07-17","KICI"
200,200,194,196,13700,"2018-07-18","KICI"
200,220,196,210,6747600,"2018-07-19","KICI"
216,216,208,210,400,"2018-07-20","KICI"
210,210,210,210,0,"2018-07-23","KICI"
200,204,182,202,29700,"2018-07-24","KICI"
204,210,198,198,800,"2018-07-25","KICI"
198,198,198,198,0,"2018-07-26","KICI"
198,198,198,198,0,"2018-07-27","KICI"
198,198,180,181,120600,"2018-07-30","KICI"
181,192,181,181,50100,"2018-07-31","KICI"
181,190,181,188,500,"2018-08-01","KICI"
188,191,185,185,4600,"2018-08-02","KICI"
185,185,185,185,0,"2018-08-03","KICI"
192,192,184,184,8700,"2018-08-06","KICI"
185,190,184,184,8300,"2018-08-07","KICI"
185,185,179,181,11100,"2018-08-08","KICI"
181,181,172,172,17800,"2018-08-09","KICI"
180,184,180,184,6300,"2018-08-10","KICI"
183,183,183,183,200,"2018-08-13","KICI"
183,183,183,183,600,"2018-08-14","KICI"
181,181,181,181,2500,"2018-08-15","KICI"
181,181,181,181,0,"2018-08-16","KICI"
181,181,181,181,0,"2018-08-17","KICI"
170,220,160,186,4909700,"2018-08-20","KICI"
186,186,186,186,0,"2018-08-21","KICI"
186,186,186,186,0,"2018-08-22","KICI"
191,200,191,200,107500,"2018-08-23","KICI"
191,191,190,190,14900,"2018-08-24","KICI"
190,190,190,190,1100,"2018-08-27","KICI"
199,199,198,198,200,"2018-08-28","KICI"
198,198,198,198,0,"2018-08-29","KICI"
198,198,198,198,0,"2018-08-30","KICI"
188,198,188,198,112200,"2018-08-31","KICI"
198,198,198,198,0,"2018-09-03","KICI"
198,198,198,198,0,"2018-09-04","KICI"
198,198,198,198,0,"2018-09-05","KICI"
198,198,198,198,0,"2018-09-06","KICI"
198,198,198,198,0,"2018-09-07","KICI"
198,198,198,198,0,"2018-09-10","KICI"
198,198,198,198,0,"2018-09-11","KICI"
198,198,198,198,0,"2018-09-12","KICI"
198,198,198,198,0,"2018-09-13","KICI"
198,198,198,198,0,"2018-09-14","KICI"
198,198,198,198,0,"2018-09-17","KICI"
198,198,198,198,0,"2018-09-18","KICI"
198,198,198,198,0,"2018-09-19","KICI"
191,197,191,197,4100,"2018-09-20","KICI"
197,197,197,197,0,"2018-09-21","KICI"
197,197,197,197,0,"2018-09-24","KICI"
197,197,197,197,0,"2018-09-25","KICI"
197,197,197,197,0,"2018-09-26","KICI"
197,197,197,197,0,"2018-09-27","KICI"
200,200,198,198,5700,"2018-09-28","KICI"
198,200,194,200,40100,"2018-10-01","KICI"
200,202,200,202,209800,"2018-10-02","KICI"
202,202,200,200,197300,"2018-10-03","KICI"
200,200,200,200,20000,"2018-10-04","KICI"
200,200,200,200,0,"2018-10-05","KICI"
200,200,200,200,1100,"2018-10-08","KICI"
200,200,200,200,0,"2018-10-09","KICI"
190,200,190,195,24100,"2018-10-10","KICI"
195,200,195,195,1200,"2018-10-11","KICI"
195,195,195,195,300,"2018-10-12","KICI"
192,192,192,192,300,"2018-10-15","KICI"
192,192,192,192,0,"2018-10-16","KICI"
188,188,181,188,9100,"2018-10-17","KICI"
188,188,188,188,0,"2018-10-18","KICI"
188,188,188,188,0,"2018-10-19","KICI"
188,188,188,188,0,"2018-10-22","KICI"
190,190,190,190,4100,"2018-10-23","KICI"
190,190,190,190,5000,"2018-10-24","KICI"
190,190,190,190,0,"2018-10-25","KICI"
190,190,190,190,0,"2018-10-26","KICI"
191,206,190,200,98300,"2018-10-29","KICI"
202,208,198,200,66900,"2018-10-30","KICI"
200,208,191,191,121900,"2018-10-31","KICI"
191,191,191,191,0,"2018-11-01","KICI"
200,200,193,193,21100,"2018-11-02","KICI"
198,198,198,198,10100,"2018-11-05","KICI"
197,197,196,196,15100,"2018-11-06","KICI"
194,194,194,194,500,"2018-11-07","KICI"
194,194,194,194,1000,"2018-11-08","KICI"
194,194,194,194,0,"2018-11-09","KICI"
194,194,194,194,0,"2018-11-12","KICI"
194,194,194,194,0,"2018-11-13","KICI"
194,194,194,194,0,"2018-11-14","KICI"
194,194,194,194,0,"2018-11-15","KICI"
194,194,194,194,0,"2018-11-16","KICI"
200,202,200,200,224400,"2018-11-19","KICI"
200,200,200,200,0,"2018-11-20","KICI"
200,202,200,200,6600,"2018-11-21","KICI"
200,200,200,200,0,"2018-11-22","KICI"
200,200,200,200,0,"2018-11-23","KICI"
200,200,200,200,0,"2018-11-26","KICI"
196,196,196,196,4100,"2018-11-27","KICI"
196,196,196,196,0,"2018-11-28","KICI"
192,192,189,189,50200,"2018-11-29","KICI"
189,189,189,189,2600,"2018-11-30","KICI"
189,189,189,189,0,"2018-12-03","KICI"
189,189,189,189,0,"2018-12-04","KICI"
189,189,189,189,0,"2018-12-05","KICI"
188,188,170,176,765200,"2018-12-06","KICI"
176,230,170,212,6097500,"2018-12-07","KICI"
220,234,212,218,549900,"2018-12-10","KICI"
218,228,210,212,71200,"2018-12-11","KICI"
220,220,212,212,17300,"2018-12-12","KICI"
212,264,212,260,665500,"2018-12-13","KICI"
260,300,240,300,503200,"2018-12-14","KICI"
298,298,270,270,12700,"2018-12-17","KICI"
260,320,256,320,217000,"2018-12-18","KICI"
324,326,300,324,337300,"2018-12-19","KICI"
324,324,300,300,2900,"2018-12-20","KICI"
300,300,300,300,1600,"2018-12-21","KICI"
300,300,300,300,0,"2018-12-24","KICI"
300,300,300,300,0,"2018-12-25","KICI"
290,290,286,286,136500,"2018-12-26","KICI"
310,310,286,286,51700,"2018-12-27","KICI"
286,286,284,284,35400,"2018-12-28","KICI"
284,284,284,284,0,"2018-12-31","KICI"
284,284,284,284,0,"2019-01-01","KICI"
284,284,284,284,0,"2019-01-02","KICI"
270,300,270,300,1900,"2019-01-03","KICI"
300,300,300,300,0,"2019-01-04","KICI"
300,300,300,300,0,"2019-01-07","KICI"
300,300,300,300,0,"2019-01-08","KICI"
300,300,300,300,0,"2019-01-09","KICI"
300,300,300,300,0,"2019-01-10","KICI"
300,300,300,300,0,"2019-01-11","KICI"
300,300,300,300,0,"2019-01-14","KICI"
270,270,260,260,13200,"2019-01-15","KICI"
260,308,260,260,22100,"2019-01-16","KICI"
260,264,260,264,1500,"2019-01-17","KICI"
264,264,264,264,0,"2019-01-18","KICI"
264,266,264,266,400,"2019-01-21","KICI"
266,266,266,266,0,"2019-01-22","KICI"
266,266,266,266,0,"2019-01-23","KICI"
266,266,266,266,0,"2019-01-24","KICI"
260,260,260,260,32700,"2019-01-25","KICI"
260,308,260,262,10000,"2019-01-28","KICI"
242,286,242,280,3500,"2019-01-29","KICI"
300,300,286,286,1000,"2019-01-30","KICI"
286,286,286,286,300,"2019-01-31","KICI"
306,354,260,260,21400,"2019-02-01","KICI"
260,300,260,300,7300,"2019-02-04","KICI"
300,300,300,300,0,"2019-02-05","KICI"
300,300,260,260,2200,"2019-02-06","KICI"
260,260,260,260,0,"2019-02-07","KICI"
260,260,258,258,800,"2019-02-08","KICI"
256,308,250,308,3800,"2019-02-11","KICI"
306,308,254,256,5600,"2019-02-12","KICI"
260,300,260,260,11200,"2019-02-13","KICI"
260,298,260,298,1600,"2019-02-14","KICI"
296,300,296,300,59100,"2019-02-15","KICI"
300,300,250,300,3800,"2019-02-18","KICI"
300,306,300,300,36900,"2019-02-19","KICI"
300,300,300,300,39900,"2019-02-20","KICI"
300,306,300,300,11700,"2019-02-21","KICI"
300,300,300,300,500,"2019-02-22","KICI"
300,300,300,300,0,"2019-02-25","KICI"
300,300,300,300,0,"2019-02-26","KICI"
226,252,226,252,200,"2019-02-27","KICI"
300,300,300,300,800,"2019-02-28","KICI"
300,300,298,298,1000,"2019-03-01","KICI"
298,298,264,298,4700,"2019-03-04","KICI"
298,298,298,298,0,"2019-03-05","KICI"
298,298,298,298,0,"2019-03-06","KICI"
298,298,298,298,0,"2019-03-07","KICI"
298,298,298,298,0,"2019-03-08","KICI"
298,298,298,298,0,"2019-03-11","KICI"
298,298,298,298,0,"2019-03-12","KICI"
290,290,288,288,900,"2019-03-13","KICI"
310,310,310,310,500,"2019-03-14","KICI"
310,310,310,310,0,"2019-03-15","KICI"
310,310,310,310,0,"2019-03-18","KICI"
310,310,310,310,0,"2019-03-19","KICI"
310,310,310,310,0,"2019-03-20","KICI"
310,310,310,310,0,"2019-03-21","KICI"
310,310,260,260,200,"2019-03-22","KICI"
260,260,260,260,0,"2019-03-25","KICI"
264,264,264,264,1000,"2019-03-26","KICI"
264,264,264,264,0,"2019-03-27","KICI"
310,310,300,300,500,"2019-03-28","KICI"
300,352,300,300,6100,"2019-03-29","KICI"
300,300,300,300,1500,"2019-04-01","KICI"
300,300,300,300,0,"2019-04-02","KICI"
300,300,300,300,0,"2019-04-03","KICI"
300,300,300,300,0,"2019-04-04","KICI"
300,300,300,300,0,"2019-04-05","KICI"
360,360,300,300,11000,"2019-04-08","KICI"
300,300,300,300,0,"2019-04-09","KICI"
300,300,300,300,300,"2019-04-10","KICI"
300,300,300,300,0,"2019-04-11","KICI"
300,300,300,300,0,"2019-04-12","KICI"
300,300,300,300,0,"2019-04-15","KICI"
300,300,300,300,0,"2019-04-16","KICI"
300,300,300,300,0,"2019-04-17","KICI"
284,330,284,330,3300,"2019-04-18","KICI"
330,330,330,330,0,"2019-04-19","KICI"
350,350,300,310,2100,"2019-04-22","KICI"
330,330,300,318,1100,"2019-04-23","KICI"
300,312,298,312,300,"2019-04-24","KICI"
388,388,300,308,700,"2019-04-25","KICI"
300,300,300,300,600,"2019-04-26","KICI"
280,298,280,294,4100,"2019-04-29","KICI"
364,364,284,284,4400,"2019-04-30","KICI"
284,284,284,284,0,"2019-05-01","KICI"
264,354,264,340,4000,"2019-05-02","KICI"
360,360,262,350,15700,"2019-05-03","KICI"
264,300,264,300,10300,"2019-05-06","KICI"
264,292,264,268,2200,"2019-05-07","KICI"
300,330,268,320,6100,"2019-05-08","KICI"
320,320,314,314,9400,"2019-05-09","KICI"
314,314,314,314,0,"2019-05-10","KICI"
238,300,238,300,12500,"2019-05-13","KICI"
280,280,280,280,700,"2019-05-14","KICI"
268,300,268,300,1000,"2019-05-15","KICI"
294,294,284,290,1200,"2019-05-16","KICI"
298,322,280,280,6400,"2019-05-17","KICI"
290,290,270,278,5000,"2019-05-20","KICI"
278,278,250,250,2000,"2019-05-21","KICI"
268,268,268,268,1100,"2019-05-22","KICI"
268,268,264,264,200,"2019-05-23","KICI"
264,264,260,264,3200,"2019-05-24","KICI"
264,280,246,266,12200,"2019-05-27","KICI"
266,278,266,268,4200,"2019-05-28","KICI"
266,266,266,266,100,"2019-05-29","KICI"
266,266,266,266,0,"2019-05-30","KICI"
266,266,264,264,2300,"2019-05-31","KICI"
264,264,264,264,0,"2019-06-03","KICI"
264,264,264,264,0,"2019-06-04","KICI"
264,264,264,264,0,"2019-06-05","KICI"
264,264,264,264,0,"2019-06-06","KICI"
264,264,264,264,0,"2019-06-07","KICI"
264,264,264,264,100,"2019-06-10","KICI"
312,312,280,280,400,"2019-06-11","KICI"
274,274,260,260,1400,"2019-06-12","KICI"
270,280,262,262,1000,"2019-06-13","KICI"
292,310,268,272,1700,"2019-06-14","KICI"
272,272,272,272,0,"2019-06-17","KICI"
272,272,272,272,0,"2019-06-18","KICI"
272,272,272,272,0,"2019-06-19","KICI"
268,268,268,268,100,"2019-06-20","KICI"
268,268,268,268,0,"2019-06-21","KICI"
268,268,268,268,0,"2019-06-24","KICI"
260,310,260,310,1000,"2019-06-25","KICI"
330,330,266,270,5000,"2019-06-26","KICI"
270,270,266,266,3100,"2019-06-27","KICI"
268,300,252,300,39100,"2019-06-28","KICI"
282,282,274,274,3500,"2019-07-01","KICI"
274,274,268,268,2000,"2019-07-02","KICI"
268,268,268,268,400,"2019-07-03","KICI"
320,320,260,260,2100,"2019-07-04","KICI"
262,262,250,252,26600,"2019-07-05","KICI"
250,252,250,252,1400,"2019-07-08","KICI"
266,270,256,266,10400,"2019-07-09","KICI"
266,268,266,268,200,"2019-07-10","KICI"
270,270,270,270,100,"2019-07-11","KICI"
270,270,270,270,0,"2019-07-12","KICI"
270,270,270,270,0,"2019-07-15","KICI"
270,270,270,270,0,"2019-07-16","KICI"
274,300,272,296,3100,"2019-07-17","KICI"
296,296,296,296,0,"2019-07-18","KICI"
296,296,296,296,0,"2019-07-19","KICI"
290,296,258,258,5100,"2019-07-22","KICI"
260,278,250,250,58800,"2019-07-23","KICI"
250,250,240,246,11300,"2019-07-24","KICI"
246,246,246,246,2000,"2019-07-25","KICI"
250,250,250,250,19000,"2019-07-26","KICI"
232,246,232,240,8700,"2019-07-29","KICI"
240,240,234,238,900,"2019-07-30","KICI"
240,248,240,240,4200,"2019-07-31","KICI"
238,238,238,238,100,"2019-08-01","KICI"
238,238,238,238,0,"2019-08-02","KICI"
238,238,238,238,0,"2019-08-05","KICI"
238,238,238,238,700,"2019-08-06","KICI"
240,240,218,218,300,"2019-08-07","KICI"
210,232,210,226,3600,"2019-08-08","KICI"
230,230,228,228,300,"2019-08-09","KICI"
228,228,228,228,0,"2019-08-12","KICI"
218,218,218,218,800,"2019-08-13","KICI"
218,218,218,218,1800,"2019-08-14","KICI"
218,218,218,218,0,"2019-08-15","KICI"
218,218,218,218,400,"2019-08-16","KICI"
218,218,218,218,0,"2019-08-19","KICI"
218,218,218,218,1000,"2019-08-20","KICI"
218,218,218,218,0,"2019-08-21","KICI"
242,242,242,242,200,"2019-08-22","KICI"
222,222,218,218,5600,"2019-08-23","KICI"
212,230,212,230,400,"2019-08-26","KICI"
240,240,240,240,100,"2019-08-27","KICI"
220,238,220,238,500,"2019-08-28","KICI"
238,238,238,238,0,"2019-08-29","KICI"
238,238,238,238,0,"2019-08-30","KICI"
238,238,238,238,0,"2019-09-02","KICI"
238,238,238,238,0,"2019-09-03","KICI"
200,200,200,200,100,"2019-09-04","KICI"
202,270,202,212,7200,"2019-09-05","KICI"
212,228,212,228,400,"2019-09-06","KICI"
220,220,200,220,4200,"2019-09-09","KICI"
226,226,226,226,700,"2019-09-10","KICI"
210,220,210,220,2400,"2019-09-11","KICI"
220,220,220,220,0,"2019-09-12","KICI"
220,220,220,220,1300,"2019-09-13","KICI"
220,220,220,220,2000,"2019-09-16","KICI"
220,220,220,220,1000,"2019-09-17","KICI"
210,210,210,210,1000,"2019-09-18","KICI"
210,210,210,210,0,"2019-09-19","KICI"
210,210,210,210,0,"2019-09-20","KICI"
200,200,200,200,100,"2019-09-23","KICI"
222,222,200,218,1500,"2019-09-24","KICI"
222,222,222,222,100,"2019-09-25","KICI"
220,220,220,220,900,"2019-09-26","KICI"
220,220,220,220,2500,"2019-09-27","KICI"
220,220,220,220,0,"2019-09-30","KICI"
202,220,202,220,600,"2019-10-01","KICI"
220,220,220,220,0,"2019-10-02","KICI"
220,220,200,220,106800,"2019-10-03","KICI"
220,228,220,228,92000,"2019-10-04","KICI"
220,220,220,220,3700,"2019-10-07","KICI"
232,232,228,232,158100,"2019-10-08","KICI"
234,272,234,272,26000,"2019-10-09","KICI"
276,340,274,340,819000,"2019-10-10","KICI"
360,392,320,340,765300,"2019-10-11","KICI"
340,340,334,334,60200,"2019-10-14","KICI"
334,342,334,338,57800,"2019-10-15","KICI"
338,340,338,338,13100,"2019-10-16","KICI"
338,338,338,338,500,"2019-10-17","KICI"
338,356,338,352,1100,"2019-10-18","KICI"
352,352,352,352,0,"2019-10-21","KICI"
350,350,340,340,2700,"2019-10-22","KICI"
340,340,340,340,2300,"2019-10-23","KICI"
400,418,370,408,245900,"2019-10-24","KICI"
408,418,380,380,46900,"2019-10-25","KICI"
380,382,380,380,4100,"2019-10-28","KICI"
380,380,380,380,200,"2019-10-29","KICI"
380,380,360,360,26100,"2019-10-30","KICI"
360,360,360,360,0,"2019-10-31","KICI"
360,360,360,360,100,"2019-11-01","KICI"
360,360,360,360,0,"2019-11-04","KICI"
350,350,340,340,30600,"2019-11-05","KICI"
340,340,340,340,3200,"2019-11-06","KICI"
340,340,340,340,0,"2019-11-07","KICI"
340,340,340,340,200,"2019-11-08","KICI"
340,340,340,340,0,"2019-11-11","KICI"
340,340,340,340,1200,"2019-11-12","KICI"
340,340,340,340,0,"2019-11-13","KICI"
340,340,340,340,0,"2019-11-14","KICI"
400,400,400,400,100,"2019-11-15","KICI"
400,400,400,400,700,"2019-11-18","KICI"
400,400,400,400,0,"2019-11-19","KICI"
400,400,400,400,10000,"2019-11-20","KICI"
390,390,390,390,10000,"2019-11-21","KICI"
390,390,390,390,0,"2019-11-22","KICI"
390,390,390,390,100,"2019-11-25","KICI"
380,380,370,370,15000,"2019-11-26","KICI"
370,370,370,370,4800,"2019-11-27","KICI"
370,370,360,370,2100,"2019-11-28","KICI"
370,370,370,370,0,"2019-11-29","KICI"
370,370,370,370,200,"2019-12-02","KICI"
282,372,282,372,900,"2019-12-03","KICI"
370,370,370,370,400,"2019-12-04","KICI"
360,360,280,350,1000,"2019-12-05","KICI"
350,350,350,350,0,"2019-12-06","KICI"
344,344,340,340,5700,"2019-12-09","KICI"
340,340,340,340,0,"2019-12-10","KICI"
340,340,340,340,0,"2019-12-11","KICI"
340,340,340,340,2000,"2019-12-12","KICI"
340,340,340,340,1200,"2019-12-13","KICI"
340,340,330,330,12100,"2019-12-16","KICI"
330,330,330,330,0,"2019-12-17","KICI"
320,320,300,300,30000,"2019-12-18","KICI"
300,300,300,300,0,"2019-12-19","KICI"
300,300,300,300,0,"2019-12-20","KICI"
302,302,232,234,24800,"2019-12-23","KICI"
236,236,218,218,118900,"2019-12-26","KICI"
218,218,191,202,151300,"2019-12-27","KICI"
202,202,202,202,0,"2019-12-30","KICI"
210,250,202,202,19300,"2020-01-02","KICI"
202,202,202,202,100,"2020-01-03","KICI"
202,222,154,220,17700,"2020-01-06","KICI"
272,272,220,220,7000,"2020-01-07","KICI"
202,272,202,260,6900,"2020-01-08","KICI"
280,280,248,248,200,"2020-01-09","KICI"
308,308,230,230,9900,"2020-01-10","KICI"
202,214,202,206,4500,"2020-01-13","KICI"
206,206,206,206,0,"2020-01-14","KICI"
180,204,180,204,12000,"2020-01-15","KICI"
204,204,204,204,0,"2020-01-16","KICI"
204,204,204,204,100,"2020-01-17","KICI"
204,246,204,230,10300,"2020-01-20","KICI"
230,230,230,230,300,"2020-01-21","KICI"
230,230,230,230,100,"2020-01-22","KICI"
230,230,230,230,100,"2020-01-23","KICI"
250,250,228,228,2100,"2020-01-24","KICI"
228,228,228,228,0,"2020-01-27","KICI"
250,250,212,212,3400,"2020-01-28","KICI"
250,250,224,224,900,"2020-01-29","KICI"
250,250,230,230,12600,"2020-01-30","KICI"
250,250,234,234,500,"2020-01-31","KICI"
234,250,234,234,600,"2020-02-03","KICI"
254,254,181,224,6700,"2020-02-04","KICI"
244,244,220,224,6100,"2020-02-05","KICI"
244,244,244,244,100,"2020-02-06","KICI"
244,244,244,244,0,"2020-02-07","KICI"
244,244,244,244,0,"2020-02-10","KICI"
244,244,234,234,1100,"2020-02-11","KICI"
234,234,234,234,0,"2020-02-12","KICI"
234,234,234,234,0,"2020-02-13","KICI"
234,234,234,234,0,"2020-02-14","KICI"
234,234,234,234,0,"2020-02-17","KICI"
234,234,234,234,0,"2020-02-18","KICI"
228,228,228,228,1500,"2020-02-19","KICI"
228,228,228,228,0,"2020-02-20","KICI"
220,220,180,180,4000,"2020-02-21","KICI"
240,240,181,181,11000,"2020-02-24","KICI"
176,176,176,176,100,"2020-02-25","KICI"
176,176,176,176,0,"2020-02-26","KICI"
176,176,176,176,10000,"2020-02-27","KICI"
176,176,176,176,0,"2020-02-28","KICI"
175,175,170,175,7000,"2020-03-02","KICI"
180,200,180,200,2700,"2020-03-03","KICI"
224,224,220,224,14000,"2020-03-04","KICI"
220,238,220,230,4800,"2020-03-05","KICI"
230,230,230,230,30000,"2020-03-06","KICI"
230,230,230,230,0,"2020-03-09","KICI"
230,230,230,230,0,"2020-03-10","KICI"
240,240,240,240,100,"2020-03-11","KICI"
240,240,240,240,100,"2020-03-12","KICI"
240,240,240,240,0,"2020-03-13","KICI"
240,240,240,240,0,"2020-03-16","KICI"
210,210,210,210,1100,"2020-03-17","KICI"
210,210,196,196,1400,"2020-03-18","KICI"
183,183,183,183,6500,"2020-03-19","KICI"
183,200,183,200,1300,"2020-03-20","KICI"
220,220,220,220,100,"2020-03-23","KICI"
272,272,266,266,200,"2020-03-24","KICI"
248,254,248,248,800,"2020-03-26","KICI"
268,268,232,232,300,"2020-03-27","KICI"
252,252,244,244,400,"2020-03-30","KICI"
264,264,264,264,100,"2020-03-31","KICI"
284,284,246,254,300,"2020-04-01","KICI"
238,238,238,238,100,"2020-04-02","KICI"
258,258,222,222,19500,"2020-04-03","KICI"
242,242,208,236,3400,"2020-04-06","KICI"
250,250,220,220,16700,"2020-04-07","KICI"
216,216,206,206,300,"2020-04-08","KICI"
192,192,192,192,900,"2020-04-09","KICI"
182,182,182,182,100,"2020-04-13","KICI"
182,182,182,182,100,"2020-04-14","KICI"
182,182,182,182,0,"2020-04-15","KICI"
172,172,172,172,1000,"2020-04-16","KICI"
176,176,175,175,103300,"2020-04-17","KICI"
171,171,170,170,50000,"2020-04-20","KICI"
161,216,161,161,38300,"2020-04-21","KICI"
160,200,150,152,40300,"2020-04-22","KICI"
198,198,198,198,2600,"2020-04-23","KICI"
224,224,185,198,4800,"2020-04-24","KICI"
198,198,198,198,0,"2020-04-27","KICI"
198,198,198,198,0,"2020-04-28","KICI"
188,188,188,188,500,"2020-04-29","KICI"
185,206,175,206,11800,"2020-04-30","KICI"
224,224,206,206,300,"2020-05-04","KICI"
226,226,226,226,100,"2020-05-05","KICI"
226,226,226,226,100,"2020-05-06","KICI"
226,226,226,226,100,"2020-05-08","KICI"
226,226,226,226,100,"2020-05-11","KICI"
214,214,214,214,100,"2020-05-12","KICI"
214,214,214,214,0,"2020-05-13","KICI"
214,214,214,214,0,"2020-05-14","KICI"
214,214,214,214,0,"2020-05-15","KICI"
214,214,214,214,0,"2020-05-18","KICI"
200,200,200,200,200,"2020-05-19","KICI"
200,200,200,200,0,"2020-05-20","KICI"
186,200,186,198,2200,"2020-05-26","KICI"
198,198,198,198,0,"2020-05-27","KICI"
197,246,197,222,1200,"2020-05-28","KICI"
242,242,216,216,400,"2020-05-29","KICI"
208,208,202,202,5400,"2020-06-02","KICI"
202,202,202,202,7300,"2020-06-03","KICI"
189,189,189,189,300,"2020-06-04","KICI"
189,189,189,189,0,"2020-06-05","KICI"
180,182,180,182,7900,"2020-06-08","KICI"
182,182,182,182,0,"2020-06-09","KICI"
170,171,170,171,200,"2020-06-10","KICI"
170,175,170,175,200,"2020-06-11","KICI"
175,175,175,175,0,"2020-06-12","KICI"
175,175,175,175,0,"2020-06-15","KICI"
164,166,164,166,200,"2020-06-16","KICI"
170,170,164,164,1000,"2020-06-17","KICI"
167,167,167,167,500,"2020-06-18","KICI"
168,169,168,169,200,"2020-06-19","KICI"
160,162,160,162,600,"2020-06-22","KICI"
153,162,153,162,500,"2020-06-23","KICI"
160,160,160,160,100,"2020-06-24","KICI"
150,150,150,150,100,"2020-06-25","KICI"
146,146,146,146,100,"2020-06-26","KICI"
182,182,182,182,1100,"2020-06-29","KICI"
186,188,186,187,8100,"2020-06-30","KICI"
190,196,186,195,2700,"2020-07-01","KICI"
186,196,186,196,1500,"2020-07-02","KICI"
248,248,200,216,4700,"2020-07-03","KICI"
244,244,206,206,1100,"2020-07-06","KICI"
202,206,200,206,8400,"2020-07-07","KICI"
226,226,210,218,5000,"2020-07-08","KICI"
218,228,218,222,15300,"2020-07-09","KICI"
218,218,218,218,2800,"2020-07-10","KICI"
218,218,218,218,100,"2020-07-13","KICI"
218,218,218,218,0,"2020-07-14","KICI"
218,246,218,228,10800,"2020-07-15","KICI"
232,232,228,232,22100,"2020-07-16","KICI"
246,246,240,240,14300,"2020-07-17","KICI"
228,252,228,252,44700,"2020-07-20","KICI"
252,270,252,270,8600,"2020-07-21","KICI"
254,270,252,256,20600,"2020-07-22","KICI"
276,276,250,250,10600,"2020-07-23","KICI"
250,250,250,250,100,"2020-07-24","KICI"
250,250,250,250,5100,"2020-07-27","KICI"
250,250,250,250,0,"2020-07-28","KICI"
250,250,250,250,100,"2020-07-29","KICI"
250,250,250,250,0,"2020-07-30","KICI"
250,270,250,268,72700,"2020-08-03","KICI"
268,268,268,268,0,"2020-08-04","KICI"
250,250,250,250,1100,"2020-08-05","KICI"
250,250,234,234,8800,"2020-08-06","KICI"
234,236,234,236,600,"2020-08-07","KICI"
222,240,222,240,2100,"2020-08-10","KICI"
226,226,226,226,100,"2020-08-11","KICI"
226,226,226,226,0,"2020-08-12","KICI"
226,226,226,226,0,"2020-08-13","KICI"
226,226,226,226,0,"2020-08-14","KICI"
226,226,226,226,0,"2020-08-18","KICI"
226,226,220,220,1300,"2020-08-19","KICI"
222,274,222,272,6600,"2020-08-24","KICI"
292,292,254,254,16400,"2020-08-25","KICI"
240,260,238,238,6100,"2020-08-26","KICI"
224,270,224,266,4000,"2020-08-27","KICI"
286,286,248,248,10900,"2020-08-28","KICI"
234,234,234,234,100,"2020-08-31","KICI"
234,234,234,234,0,"2020-09-01","KICI"
220,236,220,236,1100,"2020-09-02","KICI"
222,222,222,222,1100,"2020-09-03","KICI"
220,220,220,220,100,"2020-09-04","KICI"
208,208,208,208,100,"2020-09-07","KICI"
206,210,206,210,600,"2020-09-08","KICI"
197,260,197,260,48000,"2020-09-09","KICI"
258,260,250,250,10100,"2020-09-10","KICI"
250,250,240,240,7400,"2020-09-11","KICI"
240,240,224,224,200,"2020-09-14","KICI"
224,224,210,224,8300,"2020-09-15","KICI"
212,212,212,212,800,"2020-09-16","KICI"
210,258,198,258,9600,"2020-09-17","KICI"
278,278,254,254,3800,"2020-09-18","KICI"
274,274,238,238,151800,"2020-09-21","KICI"
238,238,222,224,300,"2020-09-22","KICI"
212,226,212,216,1000,"2020-09-23","KICI"
202,260,202,210,44700,"2020-09-24","KICI"
197,258,197,248,7500,"2020-09-25","KICI"
248,248,232,242,400,"2020-09-28","KICI"
262,262,248,248,300,"2020-09-29","KICI"
240,246,240,246,20100,"2020-09-30","KICI"
260,260,250,250,500,"2020-10-01","KICI"
260,260,260,260,100,"2020-10-02","KICI"
270,270,252,252,400,"2020-10-05","KICI"
272,272,250,250,400,"2020-10-06","KICI"
250,250,250,250,100,"2020-10-07","KICI"
258,258,246,246,500,"2020-10-08","KICI"
266,266,246,246,200,"2020-10-09","KICI"
266,266,234,254,300,"2020-10-12","KICI"
270,270,244,244,63400,"2020-10-13","KICI"
230,230,230,230,21600,"2020-10-14","KICI"
230,230,230,230,100,"2020-10-15","KICI"
230,230,230,230,0,"2020-10-16","KICI"
254,254,216,216,400,"2020-10-19","KICI"
216,216,208,208,600,"2020-10-20","KICI"
195,208,195,208,900,"2020-10-21","KICI"
208,208,208,208,0,"2020-10-22","KICI"
202,202,202,202,100,"2020-10-23","KICI"
195,204,195,204,300,"2020-10-26","KICI"
192,192,192,192,100,"2020-10-27","KICI"
182,182,182,182,100,"2020-11-02","KICI"
179,179,179,179,100,"2020-11-03","KICI"
179,179,179,179,0,"2020-11-04","KICI"
179,179,179,179,0,"2020-11-05","KICI"
179,179,179,179,0,"2020-11-06","KICI"
179,179,179,179,0,"2020-11-09","KICI"
171,171,171,171,100,"2020-11-10","KICI"
183,183,183,183,100,"2020-11-11","KICI"
183,186,183,186,300,"2020-11-12","KICI"
174,174,174,174,100,"2020-11-13","KICI"
174,174,174,174,0,"2020-11-16","KICI"
162,234,162,186,1900,"2020-11-17","KICI"
238,238,188,190,1200,"2020-11-18","KICI"
190,254,190,200,8600,"2020-11-19","KICI"
187,187,187,187,100,"2020-11-20","KICI"
178,216,178,188,1200,"2020-11-23","KICI"
190,190,190,190,800,"2020-11-24","KICI"
181,181,181,181,100,"2020-11-25","KICI"
181,181,181,181,0,"2020-11-26","KICI"
234,234,234,234,200,"2020-11-27","KICI"
262,274,234,248,3300,"2020-11-30","KICI"
270,270,248,248,2200,"2020-12-01","KICI"
248,248,232,248,1800,"2020-12-02","KICI"
248,278,248,278,3500,"2020-12-03","KICI"
260,260,260,260,11200,"2020-12-04","KICI"
242,258,242,258,2300,"2020-12-07","KICI"
240,254,240,254,700,"2020-12-08","KICI"
240,240,240,240,100,"2020-12-10","KICI"
226,232,226,232,2600,"2020-12-11","KICI"
232,232,220,220,10100,"2020-12-14","KICI"
208,234,208,234,1300,"2020-12-15","KICI"
234,234,220,222,1600,"2020-12-16","KICI"
250,250,240,240,14800,"2020-12-17","KICI"
238,254,238,250,300,"2020-12-18","KICI"
250,250,234,234,3700,"2020-12-21","KICI"
234,234,218,220,46500,"2020-12-22","KICI"
216,220,208,210,1900,"2020-12-23","KICI"
210,212,210,212,200,"2020-12-28","KICI"
212,212,212,212,0,"2020-12-29","KICI"
212,212,212,212,400,"2020-12-30","KICI"
199,199,199,199,100,"2021-01-04","KICI"
204,204,204,204,100,"2021-01-05","KICI"
204,206,204,206,1000,"2021-01-06","KICI"
206,206,193,204,38900,"2021-01-07","KICI"
210,210,210,210,200,"2021-01-08","KICI"
210,210,210,210,800,"2021-01-11","KICI"
212,212,212,212,100,"2021-01-12","KICI"
212,212,212,212,0,"2021-01-13","KICI"
202,206,202,206,18000,"2021-01-14","KICI"
254,254,238,250,118500,"2021-01-15","KICI"
250,250,234,234,2700,"2021-01-18","KICI"
234,234,234,234,12500,"2021-01-19","KICI"
220,220,220,220,100,"2021-01-20","KICI"
220,266,220,226,56300,"2021-01-21","KICI"
214,260,212,258,12800,"2021-01-22","KICI"
260,260,240,240,900,"2021-01-25","KICI"
224,240,224,224,87300,"2021-01-26","KICI"
212,212,212,212,100,"2021-01-27","KICI"
199,199,199,199,100,"2021-01-28","KICI"
198,206,198,206,1300,"2021-01-29","KICI"
193,196,193,196,200,"2021-02-01","KICI"
196,196,196,196,100,"2021-02-02","KICI"
196,196,196,196,200,"2021-02-03","KICI"
200,202,200,202,2700,"2021-02-04","KICI"
189,204,189,204,200,"2021-02-05","KICI"
200,206,200,206,2800,"2021-02-08","KICI"
206,206,206,206,0,"2021-02-09","KICI"
218,250,206,208,4400,"2021-02-10","KICI"
195,195,195,195,100,"2021-02-11","KICI"
185,250,185,250,72300,"2021-02-15","KICI"
250,276,234,236,90600,"2021-02-16","KICI"
230,270,230,264,18700,"2021-02-17","KICI"
248,258,246,246,14200,"2021-02-18","KICI"
240,272,230,230,42300,"2021-02-19","KICI"
230,254,230,232,23900,"2021-02-22","KICI"
230,254,216,248,51500,"2021-02-23","KICI"
248,252,234,250,10900,"2021-02-24","KICI"
250,250,234,234,10500,"2021-02-25","KICI"
220,224,220,224,500,"2021-02-26","KICI"
212,228,212,228,3300,"2021-03-01","KICI"
216,226,216,222,1400,"2021-03-02","KICI"
220,226,220,224,2100,"2021-03-03","KICI"
224,280,210,248,47800,"2021-03-04","KICI"
268,268,232,232,16700,"2021-03-05","KICI"
252,252,220,222,18400,"2021-03-08","KICI"
242,260,212,234,6000,"2021-03-09","KICI"
232,250,220,246,3600,"2021-03-10","KICI"
260,260,234,246,700,"2021-03-12","KICI"
234,242,234,242,2700,"2021-03-15","KICI"
242,260,226,260,5400,"2021-03-16","KICI"
260,324,242,258,29100,"2021-03-17","KICI"
240,240,240,240,100,"2021-03-18","KICI"
226,230,226,230,1500,"2021-03-19","KICI"
230,232,230,232,1100,"2021-03-22","KICI"
218,240,218,224,1800,"2021-03-23","KICI"
212,220,212,220,2800,"2021-03-24","KICI"
208,216,208,214,600,"2021-03-25","KICI"
220,220,216,218,2500,"2021-03-26","KICI"
218,244,206,236,3300,"2021-03-29","KICI"
224,290,224,238,118400,"2021-03-30","KICI"
238,284,228,238,79500,"2021-03-31","KICI"
222,248,222,246,4500,"2021-04-01","KICI"
246,298,232,242,38100,"2021-04-05","KICI"
286,286,244,244,11000,"2021-04-06","KICI"
244,282,244,244,6300,"2021-04-07","KICI"
236,258,236,240,1800,"2021-04-08","KICI"
240,246,232,236,8000,"2021-04-09","KICI"
256,256,220,236,13200,"2021-04-12","KICI"
250,250,232,238,18100,"2021-04-13","KICI"
224,246,224,230,13700,"2021-04-14","KICI"
222,242,222,228,4800,"2021-04-15","KICI"
222,244,222,232,9800,"2021-04-16","KICI"
228,242,228,228,4600,"2021-04-19","KICI"
228,240,228,236,6000,"2021-04-20","KICI"
252,252,234,234,1600,"2021-04-21","KICI"
234,234,234,234,400,"2021-04-22","KICI"
230,238,228,228,3500,"2021-04-23","KICI"
234,238,228,238,4600,"2021-04-26","KICI"
232,232,230,232,9700,"2021-04-27","KICI"
232,232,232,232,2100,"2021-04-28","KICI"
228,230,228,228,5600,"2021-04-29","KICI"
222,238,222,238,700,"2021-04-30","KICI"
232,232,232,232,1000,"2021-05-03","KICI"
228,228,228,228,100,"2021-05-04","KICI"
228,232,228,232,4200,"2021-05-05","KICI"
232,238,228,228,5600,"2021-05-06","KICI"
228,232,228,228,13600,"2021-05-07","KICI"
228,230,228,230,2500,"2021-05-10","KICI"
242,284,230,232,430600,"2021-05-11","KICI"
238,282,230,258,207100,"2021-05-17","KICI"
264,322,264,298,860500,"2021-05-18","KICI"
298,370,278,296,325900,"2021-05-19","KICI"
296,298,276,278,119400,"2021-05-20","KICI"
270,310,260,284,61100,"2021-05-21","KICI"
284,300,272,274,16500,"2021-05-24","KICI"
288,300,270,272,30900,"2021-05-25","KICI"
270,276,266,268,22400,"2021-05-27","KICI"
266,268,260,260,14600,"2021-05-28","KICI"
258,272,244,244,112700,"2021-05-31","KICI"
244,262,242,262,12800,"2021-06-02","KICI"
282,282,252,252,45700,"2021-06-03","KICI"
250,290,242,278,18800,"2021-06-04","KICI"
278,294,260,280,16400,"2021-06-07","KICI"
280,280,268,268,21700,"2021-06-08","KICI"
262,262,262,262,11000,"2021-06-09","KICI"
262,280,262,276,2900,"2021-06-10","KICI"
266,282,260,278,5900,"2021-06-11","KICI"
286,286,264,264,3700,"2021-06-14","KICI"
264,278,264,278,10400,"2021-06-15","KICI"
298,298,264,274,10800,"2021-06-16","KICI"
272,274,260,260,13400,"2021-06-17","KICI"
260,260,254,254,900,"2021-06-18","KICI"
254,254,254,254,500,"2021-06-21","KICI"
252,252,246,246,2800,"2021-06-22","KICI"
260,306,260,306,144900,"2021-06-23","KICI"
346,382,286,286,2845000,"2021-06-24","KICI"
280,302,268,280,3191200,"2021-06-25","KICI"
280,338,262,310,1667200,"2021-06-28","KICI"
316,320,290,290,286900,"2021-06-29","KICI"
270,290,270,280,943600,"2021-06-30","KICI"
280,292,264,290,243800,"2021-07-01","KICI"
290,320,270,298,2285300,"2021-07-02","KICI"
298,314,282,300,1757200,"2021-07-05","KICI"
300,300,284,284,297700,"2021-07-06","KICI"
284,316,284,302,580100,"2021-07-07","KICI"
302,328,282,282,6529000,"2021-07-08","KICI"
280,280,264,264,2389700,"2021-07-09","KICI"
262,270,246,258,1488700,"2021-07-12","KICI"
252,266,246,248,378300,"2021-07-13","KICI"
256,264,248,256,255100,"2021-07-14","KICI"
260,260,254,254,78500,"2021-07-15","KICI"
258,258,246,252,92700,"2021-07-16","KICI"
256,260,244,258,271100,"2021-07-19","KICI"
258,260,240,252,387000,"2021-07-21","KICI"
258,258,250,254,86600,"2021-07-22","KICI"
256,274,252,262,194100,"2021-07-23","KICI"
270,272,262,268,928800,"2021-07-26","KICI"
276,276,250,250,2406100,"2021-07-27","KICI"
258,260,234,236,2864100,"2021-07-28","KICI"
234,234,220,224,2999400,"2021-07-29","KICI"
230,236,210,210,2784000,"2021-07-30","KICI"
210,224,210,220,161900,"2021-08-02","KICI"
220,224,216,222,418800,"2021-08-03","KICI"
222,222,216,222,24000,"2021-08-04","KICI"
220,224,210,222,508100,"2021-08-05","KICI"
222,222,208,208,2438400,"2021-08-06","KICI"
208,220,206,210,297900,"2021-08-09","KICI"
212,212,196,196,1750600,"2021-08-10","KICI"
196,206,189,191,735000,"2021-08-12","KICI"
198,200,189,191,335000,"2021-08-13","KICI"
197,197,178,183,2097500,"2021-08-16","KICI"
183,188,180,184,173800,"2021-08-18","KICI"
186,187,176,184,33500,"2021-08-19","KICI"
188,197,184,192,540800,"2021-08-20","KICI"
197,200,193,197,165600,"2021-08-23","KICI"
197,264,197,242,36136200,"2021-08-24","KICI"
252,254,226,232,8088900,"2021-08-25","KICI"
240,256,232,252,8172400,"2021-08-26","KICI"
252,256,244,250,3332500,"2021-08-27","KICI"
254,260,234,238,3575400,"2021-08-30","KICI"
246,248,222,232,4285000,"2021-08-31","KICI"
232,238,222,238,1617300,"2021-09-01","KICI"
238,244,228,244,4035700,"2021-09-02","KICI"
246,250,234,244,3374600,"2021-09-03","KICI"
238,246,236,242,1592800,"2021-09-06","KICI"
242,246,238,244,862400,"2021-09-07","KICI"
244,246,236,240,1173600,"2021-09-08","KICI"
240,240,234,238,555800,"2021-09-09","KICI"
238,240,230,238,839000,"2021-09-10","KICI"
238,240,230,236,1163900,"2021-09-13","KICI"
236,246,236,244,1786000,"2021-09-14","KICI"
244,258,240,250,2623700,"2021-09-15","KICI"
254,264,250,254,2719200,"2021-09-16","KICI"
252,254,246,252,480400,"2021-09-17","KICI"
250,252,246,250,1020700,"2021-09-20","KICI"
250,254,242,250,1483700,"2021-09-21","KICI"
250,256,240,248,2375000,"2021-09-22","KICI"
250,254,246,250,483500,"2021-09-23","KICI"
252,252,238,248,1247300,"2021-09-24","KICI"
250,252,244,248,304700,"2021-09-27","KICI"
250,252,240,242,2207900,"2021-09-28","KICI"
242,246,230,230,2358500,"2021-09-29","KICI"
238,240,230,236,600100,"2021-09-30","KICI"
238,240,232,236,907000,"2021-10-01","KICI"
236,236,230,232,1321000,"2021-10-04","KICI"
234,238,232,234,541200,"2021-10-05","KICI"
234,238,230,234,1660500,"2021-10-06","KICI"
238,238,234,238,818400,"2021-10-07","KICI"
242,242,232,240,871800,"2021-10-08","KICI"
240,244,232,238,1872200,"2021-10-11","KICI"
238,240,232,240,794300,"2021-10-12","KICI"
240,242,234,236,1065300,"2021-10-13","KICI"
238,238,232,236,416700,"2021-10-14","KICI"
236,236,232,236,244900,"2021-10-15","KICI"
238,240,222,234,5598100,"2021-10-18","KICI"
234,236,230,236,1195500,"2021-10-19","KICI"
236,236,226,232,526200,"2021-10-21","KICI"
232,236,226,236,822200,"2021-10-22","KICI"
238,242,232,242,1803800,"2021-10-25","KICI"
244,246,236,244,2970900,"2021-10-26","KICI"
244,250,244,246,1319900,"2021-10-27","KICI"
248,248,240,242,1109100,"2021-10-28","KICI"
246,248,242,244,1711100,"2021-10-29","KICI"
246,250,244,248,3077100,"2021-11-01","KICI"
248,310,248,276,27704300,"2021-11-02","KICI"
280,286,264,268,5012200,"2021-11-03","KICI"
268,304,268,284,5601400,"2021-11-04","KICI"
286,344,284,330,11262300,"2021-11-05","KICI"
328,338,308,314,5602900,"2021-11-08","KICI"
316,322,300,300,2527900,"2021-11-09","KICI"
310,318,292,300,3263600,"2021-11-10","KICI"
302,324,292,312,3468800,"2021-11-11","KICI"
314,340,308,328,6143700,"2021-11-12","KICI"
336,388,328,376,4333200,"2021-11-15","KICI"
376,394,352,366,6689900,"2021-11-16","KICI"
366,372,356,356,1584200,"2021-11-17","KICI"
356,360,350,360,868100,"2021-11-18","KICI"
364,374,354,358,2224100,"2021-11-19","KICI"
358,378,358,360,2198100,"2021-11-22","KICI"
366,374,360,366,1178400,"2021-11-23","KICI"
368,370,360,360,872800,"2021-11-24","KICI"
364,364,348,348,2214000,"2021-11-25","KICI"
348,356,332,334,2882600,"2021-11-26","KICI"
334,348,330,342,1225500,"2021-11-29","KICI"
342,360,340,348,577100,"2021-11-30","KICI"
348,358,338,338,833000,"2021-12-01","KICI"
340,344,330,342,591500,"2021-12-02","KICI"
342,356,334,344,502600,"2021-12-03","KICI"
346,354,344,348,246500,"2021-12-06","KICI"
348,350,334,338,444600,"2021-12-07","KICI"
338,338,316,316,2916300,"2021-12-08","KICI"
316,316,294,302,2401500,"2021-12-09","KICI"
302,314,300,304,977200,"2021-12-10","KICI"
304,314,304,314,885800,"2021-12-13","KICI"
324,324,308,312,718900,"2021-12-14","KICI"
312,318,310,310,644500,"2021-12-15","KICI"
310,320,306,308,1115400,"2021-12-16","KICI"
308,316,306,310,531800,"2021-12-17","KICI"
314,314,300,304,962100,"2021-12-20","KICI"
306,318,302,312,805300,"2021-12-21","KICI"
314,314,310,310,226000,"2021-12-22","KICI"
310,312,308,310,113100,"2021-12-23","KICI"
310,310,290,290,1834600,"2021-12-24","KICI"
288,288,272,284,1752400,"2021-12-27","KICI"
284,300,278,290,2868600,"2021-12-28","KICI"
288,294,282,284,491200,"2021-12-29","KICI"
286,290,284,288,222900,"2021-12-30","KICI"
288,294,280,284,993700,"2022-01-03","KICI"
284,290,284,288,473600,"2022-01-04","KICI"
282,290,280,290,447500,"2022-01-05","KICI"
290,292,280,284,881700,"2022-01-06","KICI"
284,292,280,290,439100,"2022-01-07","KICI"
290,290,282,282,869400,"2022-01-10","KICI"
288,288,278,284,649000,"2022-01-11","KICI"
284,288,280,280,764200,"2022-01-12","KICI"
280,286,278,280,609100,"2022-01-13","KICI"
280,286,280,282,335500,"2022-01-14","KICI"
282,282,264,272,1234500,"2022-01-17","KICI"
272,272,254,258,1599500,"2022-01-18","KICI"
258,270,254,264,315300,"2022-01-19","KICI"
264,264,250,260,382400,"2022-01-20","KICI"
260,266,254,256,326500,"2022-01-21","KICI"
258,290,258,280,1225200,"2022-01-24","KICI"
280,280,270,272,611600,"2022-01-25","KICI"
280,284,268,268,445400,"2022-01-26","KICI"
270,270,250,262,759900,"2022-01-27","KICI"
262,276,252,272,514200,"2022-01-28","KICI"
272,274,264,270,309000,"2022-01-31","KICI"
270,272,256,266,382600,"2022-02-02","KICI"
266,270,260,264,181000,"2022-02-03","KICI"
264,272,264,266,204300,"2022-02-04","KICI"
266,272,264,266,158000,"2022-02-07","KICI"
266,276,262,270,391100,"2022-02-08","KICI"
274,276,262,270,313000,"2022-02-09","KICI"
270,274,262,272,319300,"2022-02-10","KICI"
270,272,268,270,79000,"2022-02-11","KICI"
270,276,268,268,257000,"2022-02-14","KICI"
268,274,262,268,552900,"2022-02-15","KICI"
272,284,270,282,765700,"2022-02-16","KICI"
282,282,270,276,462100,"2022-02-17","KICI"
280,280,272,276,239200,"2022-02-18","KICI"
280,300,280,284,2862700,"2022-02-21","KICI"
288,294,280,280,1382000,"2022-02-22","KICI"
280,280,264,278,1141600,"2022-02-23","KICI"
280,280,268,272,1492700,"2022-02-24","KICI"
272,276,262,266,891500,"2022-02-25","KICI"
264,278,260,272,439100,"2022-03-01","KICI"
272,276,262,262,1214800,"2022-03-02","KICI"
272,272,260,262,532000,"2022-03-04","KICI"
260,260,252,254,1041800,"2022-03-07","KICI"
254,256,250,256,740100,"2022-03-08","KICI"
256,270,256,260,478600,"2022-03-09","KICI"
264,264,256,260,116800,"2022-03-10","KICI"
262,264,256,262,73000,"2022-03-11","KICI"
262,268,262,264,240300,"2022-03-14","KICI"
264,266,258,258,200600,"2022-03-15","KICI"
262,266,256,258,87300,"2022-03-16","KICI"
262,262,258,258,175600,"2022-03-17","KICI"
260,266,256,256,360500,"2022-03-18","KICI"
256,262,256,256,135300,"2022-03-21","KICI"
260,262,256,258,194400,"2022-03-22","KICI"
258,262,256,260,120800,"2022-03-23","KICI"
260,262,256,260,115000,"2022-03-24","KICI"
260,260,258,260,142500,"2022-03-25","KICI"
260,268,258,262,258600,"2022-03-28","KICI"
278,310,270,290,7195700,"2022-03-29","KICI"
290,300,280,284,1708100,"2022-03-30","KICI"
284,312,284,302,2563300,"2022-03-31","KICI"
302,304,290,296,944300,"2022-04-01","KICI"
296,296,282,286,1006000,"2022-04-04","KICI"
286,298,280,294,1145200,"2022-04-05","KICI"
294,298,280,294,1623700,"2022-04-06","KICI"
294,296,284,290,333300,"2022-04-07","KICI"
290,298,282,286,968700,"2022-04-08","KICI"
288,290,282,284,1082200,"2022-04-11","KICI"
284,284,276,278,601300,"2022-04-12","KICI"
280,282,274,278,581700,"2022-04-13","KICI"
278,280,270,272,847200,"2022-04-14","KICI"
272,280,268,270,869100,"2022-04-18","KICI"
272,286,272,282,1053100,"2022-04-19","KICI"
286,286,278,280,231300,"2022-04-20","KICI"
280,286,280,284,998800,"2022-04-21","KICI"
286,314,282,314,6051500,"2022-04-22","KICI"
314,326,300,318,3796500,"2022-04-25","KICI"
320,336,306,310,5493300,"2022-04-26","KICI"
316,316,290,290,2986300,"2022-04-27","KICI"
270,280,270,270,784200,"2022-04-28","KICI"
252,260,252,252,861600,"2022-05-09","KICI"
236,242,236,236,659600,"2022-05-10","KICI"
220,220,220,220,1532900,"2022-05-11","KICI"
206,206,206,206,798200,"2022-05-12","KICI"
192,200,192,192,2400800,"2022-05-13","KICI"
192,192,179,188,5945700,"2022-05-17","KICI"
189,194,184,188,1978200,"2022-05-18","KICI"
188,193,183,190,1103600,"2022-05-19","KICI"
191,194,189,190,1446100,"2022-05-20","KICI"
199,199,188,191,861400,"2022-05-23","KICI"
191,191,181,185,1099300,"2022-05-24","KICI"
185,188,183,185,541400,"2022-05-25","KICI"
185,189,182,189,602900,"2022-05-27","KICI"
190,196,189,192,1549900,"2022-05-30","KICI"
193,195,191,194,642000,"2022-05-31","KICI"
194,200,193,198,1492100,"2022-06-02","KICI"
199,206,198,198,1560600,"2022-06-03","KICI"
198,204,193,195,804200,"2022-06-06","KICI"
196,199,182,192,2631300,"2022-06-07","KICI"
193,196,192,194,225100,"2022-06-08","KICI"
194,195,191,194,387500,"2022-06-09","KICI"
194,196,190,194,317100,"2022-06-10","KICI"
194,194,186,189,789900,"2022-06-13","KICI"
189,190,188,190,519200,"2022-06-14","KICI"
190,191,186,187,359300,"2022-06-15","KICI"
188,192,187,190,241900,"2022-06-16","KICI"
190,191,186,188,368300,"2022-06-17","KICI"
188,188,185,187,395900,"2022-06-20","KICI"
187,197,185,190,3265100,"2022-06-21","KICI"
191,196,186,194,609500,"2022-06-22","KICI"
194,194,190,190,331300,"2022-06-23","KICI"
192,195,190,191,230600,"2022-06-24","KICI"
193,193,191,191,70300,"2022-06-27","KICI"
192,192,189,189,354700,"2022-06-28","KICI"
189,196,189,192,742000,"2022-06-29","KICI"
192,200,191,191,1348900,"2022-06-30","KICI"
193,200,186,191,910700,"2022-07-01","KICI"
191,197,181,185,1436100,"2022-07-04","KICI"
185,189,185,188,361800,"2022-07-05","KICI"
189,192,182,188,387600,"2022-07-06","KICI"
188,189,185,188,99900,"2022-07-07","KICI"
188,190,186,188,207800,"2022-07-08","KICI"
188,188,186,187,283100,"2022-07-11","KICI"
187,187,184,187,243500,"2022-07-12","KICI"
187,188,183,186,642600,"2022-07-13","KICI"
186,186,182,184,576900,"2022-07-14","KICI"
184,185,180,182,841900,"2022-07-15","KICI"
184,185,181,182,248900,"2022-07-18","KICI"
182,185,182,184,101700,"2022-07-19","KICI"
184,185,183,184,76000,"2022-07-20","KICI"
184,184,178,182,1468300,"2022-07-21","KICI"
182,185,180,181,550000,"2022-07-22","KICI"
181,187,179,180,2694400,"2022-07-25","KICI"
180,181,179,180,422700,"2022-07-26","KICI"
180,182,179,181,275800,"2022-07-27","KICI"
181,181,179,180,141100,"2022-07-28","KICI"
180,181,179,180,345700,"2022-07-29","KICI"
180,181,180,180,617400,"2022-08-01","KICI"
180,181,177,177,428100,"2022-08-02","KICI"
177,180,176,177,216200,"2022-08-03","KICI"
177,181,177,178,389700,"2022-08-04","KICI"
178,179,176,178,409800,"2022-08-05","KICI"
180,180,177,178,118700,"2022-08-08","KICI"
178,179,177,178,328700,"2022-08-09","KICI"
178,179,177,177,24900,"2022-08-10","KICI"
177,179,177,179,234600,"2022-08-11","KICI"
179,179,178,179,50300,"2022-08-12","KICI"
179,180,178,178,148300,"2022-08-15","KICI"
178,178,177,178,218600,"2022-08-16","KICI"
178,179,176,179,348600,"2022-08-18","KICI"
179,179,175,178,507200,"2022-08-19","KICI"
179,189,178,183,1878300,"2022-08-22","KICI"
182,186,178,182,116700,"2022-08-23","KICI"
184,186,177,180,299100,"2022-08-24","KICI"
181,183,180,180,273600,"2022-08-25","KICI"
182,184,180,184,289800,"2022-08-26","KICI"
184,184,180,181,267900,"2022-08-29","KICI"
182,185,181,183,105200,"2022-08-30","KICI"
183,185,181,185,132300,"2022-08-31","KICI"
186,192,184,186,1835800,"2022-09-01","KICI"
189,197,188,191,2218900,"2022-09-02","KICI"
192,193,188,192,396400,"2022-09-05","KICI"
192,192,188,188,598400,"2022-09-06","KICI"
188,190,183,189,360100,"2022-09-07","KICI"
189,194,185,190,349700,"2022-09-08","KICI"
189,194,187,190,536300,"2022-09-09","KICI"
191,193,188,190,253100,"2022-09-12","KICI"
190,193,189,191,510800,"2022-09-13","KICI"
190,192,188,191,856700,"2022-09-14","KICI"
191,194,190,192,563500,"2022-09-15","KICI"
193,194,191,192,423500,"2022-09-16","KICI"
193,232,193,218,5521600,"2022-09-19","KICI"
222,230,208,226,2687900,"2022-09-20","KICI"
228,248,220,234,2096300,"2022-09-21","KICI"
234,242,232,242,1236200,"2022-09-22","KICI"
244,260,240,250,1777300,"2022-09-23","KICI"
252,252,234,246,1042700,"2022-09-26","KICI"
246,250,230,230,278000,"2022-09-27","KICI"
222,232,214,214,863200,"2022-09-28","KICI"
214,232,200,200,2198300,"2022-09-29","KICI"
200,210,196,200,254300,"2022-09-30","KICI"
200,204,190,200,572100,"2022-10-03","KICI"
200,210,198,199,126800,"2022-10-04","KICI"
199,202,199,200,35900,"2022-10-05","KICI"
202,202,198,202,37600,"2022-10-06","KICI"
200,204,200,202,3500,"2022-10-07","KICI"
202,208,198,198,116500,"2022-10-10","KICI"
206,206,195,200,45100,"2022-10-11","KICI"
200,200,194,195,62100,"2022-10-12","KICI"
200,202,190,198,88700,"2022-10-13","KICI"
194,196,190,196,32800,"2022-10-14","KICI"
196,199,190,195,14900,"2022-10-17","KICI"
195,197,193,193,6100,"2022-10-18","KICI"
191,191,190,190,17500,"2022-10-19","KICI"
190,193,189,192,44800,"2022-10-20","KICI"
192,198,192,198,148500,"2022-10-21","KICI"
198,200,195,196,38500,"2022-10-24","KICI"
198,212,198,202,105900,"2022-10-25","KICI"
202,212,198,204,155000,"2022-10-26","KICI"
204,204,198,204,34900,"2022-10-27","KICI"
204,204,198,202,53900,"2022-10-28","KICI"
202,202,196,196,28400,"2022-10-31","KICI"
202,202,195,200,39500,"2022-11-01","KICI"
196,202,196,202,40700,"2022-11-02","KICI"
202,210,200,206,154100,"2022-11-03","KICI"
202,206,194,206,172200,"2022-11-04","KICI"
206,210,199,206,37800,"2022-11-07","KICI"
204,206,202,204,48700,"2022-11-08","KICI"
208,210,204,204,144200,"2022-11-09","KICI"
202,214,202,202,42400,"2022-11-10","KICI"
202,212,200,202,82000,"2022-11-11","KICI"
206,210,200,202,217900,"2022-11-14","KICI"
202,202,198,199,55500,"2022-11-15","KICI"
208,208,202,204,7700,"2022-11-16","KICI"
210,210,206,206,45800,"2022-11-17","KICI"
206,206,204,206,31200,"2022-11-18","KICI"
208,210,204,208,63300,"2022-11-21","KICI"
208,210,208,210,29600,"2022-11-22","KICI"
208,208,206,206,2500,"2022-11-23","KICI"
206,212,206,208,26400,"2022-11-24","KICI"
224,224,208,208,32600,"2022-11-25","KICI"
210,214,208,208,106800,"2022-11-28","KICI"
210,216,210,214,78700,"2022-11-29","KICI"
214,228,214,226,316200,"2022-11-30","KICI"
226,238,226,228,579900,"2022-12-01","KICI"
228,228,220,220,120800,"2022-12-02","KICI"
236,238,222,224,62300,"2022-12-05","KICI"
224,228,212,212,266000,"2022-12-06","KICI"
212,212,198,200,423600,"2022-12-07","KICI"
199,200,188,199,92400,"2022-12-08","KICI"
198,200,191,191,171600,"2022-12-09","KICI"
191,200,191,200,8800,"2022-12-12","KICI"
200,208,200,208,11600,"2022-12-13","KICI"
208,210,200,202,15000,"2022-12-14","KICI"
202,210,202,206,4500,"2022-12-15","KICI"
206,206,206,206,2300,"2022-12-16","KICI"
204,204,204,204,10400,"2022-12-19","KICI"
200,200,197,200,15800,"2022-12-20","KICI"
199,199,191,193,68400,"2022-12-21","KICI"
198,198,192,192,32700,"2022-12-22","KICI"
193,199,192,198,7300,"2022-12-23","KICI"
196,198,193,198,4800,"2022-12-26","KICI"
198,200,198,200,10300,"2022-12-27","KICI"
202,214,200,200,50200,"2022-12-28","KICI"
202,206,202,206,1100,"2022-12-29","KICI"
206,212,199,206,41600,"2022-12-30","KICI"
206,208,198,206,28600,"2023-01-02","KICI"
200,204,198,200,7200,"2023-01-03","KICI"
202,206,195,206,27000,"2023-01-04","KICI"
202,202,195,195,38900,"2023-01-05","KICI"
202,202,198,200,13600,"2023-01-06","KICI"
200,204,192,204,53800,"2023-01-09","KICI"
198,204,198,199,6800,"2023-01-10","KICI"
202,202,196,202,101100,"2023-01-11","KICI"
202,202,197,202,48100,"2023-01-12","KICI"
198,200,197,197,14200,"2023-01-13","KICI"
198,198,197,197,24200,"2023-01-16","KICI"
196,202,195,200,29300,"2023-01-17","KICI"
199,199,197,198,9600,"2023-01-18","KICI"
199,214,199,202,374900,"2023-01-19","KICI"
200,202,198,199,177100,"2023-01-20","KICI"
198,208,186,198,739400,"2023-01-24","KICI"
193,199,192,197,15400,"2023-01-25","KICI"
195,198,194,195,37800,"2023-01-26","KICI"
195,197,193,195,72200,"2023-01-27","KICI"
196,196,193,193,47900,"2023-01-30","KICI"
193,197,190,197,100900,"2023-01-31","KICI"
197,199,191,192,57200,"2023-02-01","KICI"
195,195,189,193,227400,"2023-02-02","KICI"
195,197,194,196,20900,"2023-02-03","KICI"
196,200,196,196,110800,"2023-02-06","KICI"
198,199,196,196,38600,"2023-02-07","KICI"
193,196,192,196,14800,"2023-02-08","KICI"
194,196,194,194,1700,"2023-02-09","KICI"
194,194,192,192,21300,"2023-02-10","KICI"
192,193,187,193,13200,"2023-02-13","KICI"
193,193,190,190,136100,"2023-02-14","KICI"
190,190,188,190,8100,"2023-02-15","KICI"
190,190,183,190,255100,"2023-02-16","KICI"
190,194,185,192,72600,"2023-02-17","KICI"
192,192,184,190,8900,"2023-02-20","KICI"
190,194,186,190,47100,"2023-02-21","KICI"
190,193,186,192,7400,"2023-02-22","KICI"
192,192,184,187,51900,"2023-02-23","KICI"
187,190,184,184,23200,"2023-02-24","KICI"
185,185,180,183,68900,"2023-02-27","KICI"
183,185,183,185,6600,"2023-02-28","KICI"
185,186,180,186,54400,"2023-03-01","KICI"
186,186,177,186,15500,"2023-03-02","KICI"
186,188,177,183,45700,"2023-03-03","KICI"
183,183,180,183,129800,"2023-03-06","KICI"
183,189,181,189,85300,"2023-03-07","KICI"
189,189,178,180,16700,"2023-03-08","KICI"
180,187,180,187,3500,"2023-03-09","KICI"
187,188,180,181,4200,"2023-03-10","KICI"
181,182,178,182,27000,"2023-03-13","KICI"
182,185,180,180,178700,"2023-03-14","KICI"
180,182,177,177,111000,"2023-03-15","KICI"
177,185,177,177,5500,"2023-03-16","KICI"
177,177,177,177,0,"2023-03-17","KICI"
180,180,178,178,19300,"2023-03-20","KICI"
178,178,178,178,31500,"2023-03-21","KICI"
180,180,180,180,5100,"2023-03-24","KICI"
180,193,180,181,13100,"2023-03-27","KICI"
181,181,179,181,1900,"2023-03-28","KICI"
179,184,175,175,66800,"2023-03-29","KICI"
181,186,177,178,45700,"2023-03-30","KICI"
177,180,177,178,20500,"2023-03-31","KICI"
175,184,175,184,10700,"2023-04-03","KICI"
183,184,180,184,19500,"2023-04-04","KICI"
182,187,180,186,7100,"2023-04-05","KICI"
186,187,178,179,14100,"2023-04-06","KICI"
180,180,178,179,72500,"2023-04-10","KICI"
184,198,168,171,85700,"2023-04-11","KICI"
175,176,171,171,62300,"2023-04-12","KICI"
171,185,171,183,9400,"2023-04-13","KICI"
181,181,176,176,48000,"2023-04-14","KICI"
180,184,178,180,13400,"2023-04-17","KICI"
180,184,175,175,7100,"2023-04-18","KICI"
173,175,173,175,22500,"2023-04-26","KICI"
183,183,176,181,2700,"2023-04-27","KICI"
181,181,177,178,13800,"2023-04-28","KICI"
177,188,175,185,9900,"2023-05-02","KICI"
184,184,178,181,4800,"2023-05-03","KICI"
181,185,176,176,17300,"2023-05-04","KICI"
178,178,177,177,8700,"2023-05-05","KICI"
180,183,170,170,131300,"2023-05-08","KICI"
170,185,170,182,5000,"2023-05-09","KICI"
180,183,174,174,127800,"2023-05-10","KICI"
177,182,174,174,20300,"2023-05-11","KICI"
174,184,174,182,35500,"2023-05-12","KICI"
182,182,170,176,55400,"2023-05-15","KICI"
177,181,176,180,23000,"2023-05-16","KICI"
180,182,174,182,44700,"2023-05-17","KICI"
181,183,180,182,32100,"2023-05-19","KICI"
173,175,171,172,64300,"2023-05-22","KICI"
171,182,168,171,52500,"2023-05-23","KICI"
179,179,171,171,22500,"2023-05-24","KICI"
181,181,169,178,20600,"2023-05-25","KICI"
175,180,173,180,41400,"2023-05-26","KICI"
173,180,172,180,7200,"2023-05-29","KICI"
173,179,172,179,27400,"2023-05-30","KICI"
179,182,175,180,16200,"2023-05-31","KICI"
180,181,174,175,6900,"2023-06-05","KICI"
172,180,172,172,92900,"2023-06-06","KICI"
179,185,172,178,41700,"2023-06-07","KICI"
173,175,172,175,12500,"2023-06-08","KICI"
173,218,171,199,199600,"2023-06-09","KICI"
199,199,178,181,120000,"2023-06-12","KICI"
184,184,178,180,47400,"2023-06-13","KICI"
180,182,176,179,22500,"2023-06-14","KICI"
176,178,171,173,77500,"2023-06-15","KICI"
176,180,172,180,132800,"2023-06-16","KICI"
180,180,172,173,51300,"2023-06-19","KICI"
171,173,171,172,23700,"2023-06-20","KICI"
173,173,172,172,22200,"2023-06-21","KICI"
172,174,172,174,10200,"2023-06-22","KICI"
173,175,173,174,17500,"2023-06-23","KICI"
174,175,174,175,15900,"2023-06-26","KICI"
174,180,170,170,47900,"2023-06-27","KICI"
170,179,170,177,5100,"2023-07-03","KICI"
173,179,172,177,22200,"2023-07-04","KICI"
177,177,173,177,32200,"2023-07-05","KICI"
179,179,173,177,56100,"2023-07-06","KICI"
178,180,178,179,40600,"2023-07-07","KICI"
180,180,175,179,61400,"2023-07-10","KICI"
179,179,179,179,2700,"2023-07-11","KICI"
180,180,178,178,34200,"2023-07-12","KICI"
182,185,176,185,53100,"2023-07-13","KICI"
180,192,175,185,42100,"2023-07-14","KICI"
183,183,178,181,19500,"2023-07-17","KICI"
181,182,179,179,67700,"2023-07-18","KICI"
177,181,177,178,10300,"2023-07-20","KICI"
178,178,177,177,16000,"2023-07-21","KICI"
177,180,176,176,33800,"2023-07-24","KICI"
182,190,178,179,46600,"2023-07-25","KICI"
180,183,173,173,75200,"2023-07-26","KICI"
174,177,170,173,202000,"2023-07-27","KICI"
172,174,164,164,376900,"2023-07-28","KICI"
168,180,168,173,173800,"2023-07-31","KICI"
175,180,173,174,16300,"2023-08-01","KICI"
175,175,174,174,900,"2023-08-02","KICI"
173,178,172,173,63400,"2023-08-03","KICI"
176,177,175,175,36300,"2023-08-04","KICI"
175,175,172,175,22700,"2023-08-07","KICI"
173,175,173,175,7500,"2023-08-08","KICI"
175,176,175,176,13000,"2023-08-09","KICI"
175,178,170,170,363000,"2023-08-10","KICI"
170,179,170,171,363100,"2023-08-11","KICI"
172,172,170,172,187300,"2023-08-14","KICI"
173,173,170,171,34300,"2023-08-15","KICI"
171,177,164,167,304300,"2023-08-16","KICI"
167,171,164,166,168900,"2023-08-18","KICI"
173,173,164,166,113600,"2023-08-21","KICI"
166,167,163,164,59200,"2023-08-22","KICI"
165,165,163,163,127100,"2023-08-23","KICI"
163,163,162,162,20300,"2023-08-24","KICI"
161,169,156,156,54100,"2023-08-25","KICI"
160,160,156,158,13000,"2023-08-28","KICI"
162,162,158,158,14000,"2023-08-29","KICI"
163,163,157,157,13500,"2023-08-30","KICI"
162,162,160,160,5300,"2023-08-31","KICI"
166,166,161,161,57000,"2023-09-01","KICI"
170,170,150,154,87600,"2023-09-04","KICI"
154,154,141,145,387200,"2023-09-05","KICI"
150,150,141,148,84200,"2023-09-06","KICI"
148,148,143,147,28000,"2023-09-07","KICI"
148,160,145,147,226900,"2023-09-08","KICI"
150,150,147,147,4700,"2023-09-11","KICI"
146,146,141,144,165700,"2023-09-12","KICI"
144,149,134,141,34600,"2023-09-13","KICI"
142,149,140,145,44600,"2023-09-14","KICI"
141,150,141,148,3200,"2023-09-15","KICI"
148,150,145,145,22200,"2023-09-18","KICI"
142,161,141,147,548200,"2023-09-19","KICI"
147,147,141,143,72200,"2023-09-20","KICI"
143,144,139,139,57000,"2023-09-21","KICI"
142,142,135,140,68700,"2023-09-22","KICI"
142,142,136,137,15800,"2023-09-25","KICI"
138,167,135,138,386500,"2023-09-26","KICI"
140,147,137,139,22800,"2023-09-27","KICI"
139,142,136,140,3900,"2023-09-29","KICI"
141,141,132,134,218800,"2023-10-02","KICI"
134,135,134,135,17200,"2023-10-03","KICI"
136,137,131,132,81500,"2023-10-04","KICI"
132,133,132,133,13400,"2023-10-05","KICI"
133,133,131,132,6200,"2023-10-06","KICI"
133,137,131,131,6000,"2023-10-09","KICI"
131,160,131,136,173900,"2023-10-10","KICI"
150,150,136,146,59800,"2023-10-11","KICI"
145,145,136,140,9000,"2023-10-12","KICI"
144,150,141,146,284900,"2023-10-13","KICI"
147,147,137,137,172900,"2023-10-16","KICI"
137,152,137,139,194600,"2023-10-17","KICI"
139,142,136,139,17900,"2023-10-18","KICI"
139,140,133,133,26200,"2023-10-19","KICI"
134,145,133,135,202200,"2023-10-20","KICI"
137,141,133,135,86000,"2023-10-23","KICI"
133,134,133,133,27100,"2023-10-24","KICI"
140,140,133,133,16100,"2023-10-25","KICI"
136,136,133,135,47000,"2023-10-26","KICI"
145,147,135,136,198500,"2023-10-27","KICI"
135,139,133,134,60000,"2023-10-30","KICI"
144,144,135,137,8500,"2023-10-31","KICI"
140,149,135,135,317700,"2023-11-01","KICI"
138,143,135,142,34100,"2023-11-02","KICI"
142,142,135,141,13400,"2023-11-03","KICI"
136,142,136,142,8400,"2023-11-06","KICI"
138,141,136,141,2600,"2023-11-07","KICI"
141,142,137,137,4100,"2023-11-08","KICI"
141,141,138,139,3300,"2023-11-09","KICI"
138,141,138,141,1100,"2023-11-10","KICI"
141,141,138,138,11600,"2023-11-13","KICI"
138,138,138,138,1500,"2023-11-14","KICI"
138,150,138,142,25500,"2023-11-15","KICI"
142,142,135,142,9800,"2023-11-16","KICI"
141,141,135,136,3600,"2023-11-17","KICI"
135,140,133,138,53400,"2023-11-20","KICI"
135,138,131,135,15400,"2023-11-21","KICI"
138,142,136,136,15100,"2023-11-22","KICI"
134,135,134,134,4000,"2023-11-23","KICI"
134,134,133,133,40300,"2023-11-24","KICI"
138,138,132,137,23900,"2023-11-27","KICI"
137,153,137,144,2060500,"2023-11-28","KICI"
144,149,137,142,53700,"2023-11-29","KICI"
141,149,140,140,28800,"2023-11-30","KICI"
137,145,137,144,6700,"2023-12-01","KICI"
137,149,137,144,179700,"2023-12-04","KICI"
144,147,135,136,125700,"2023-12-05","KICI"
139,144,136,136,42900,"2023-12-06","KICI"
135,145,133,139,164600,"2023-12-07","KICI"
138,143,135,135,18200,"2023-12-08","KICI"
135,140,132,138,32600,"2023-12-11","KICI"
141,141,132,133,12700,"2023-12-12","KICI"
138,138,133,134,16000,"2023-12-13","KICI"
135,135,131,131,4200,"2023-12-14","KICI"
138,138,136,137,11600,"2023-12-15","KICI"
137,138,133,134,3200,"2023-12-18","KICI"
134,134,134,134,12300,"2023-12-19","KICI"
132,138,130,138,6800,"2023-12-20","KICI"
137,137,137,137,6700,"2023-12-21","KICI"
137,137,134,137,10200,"2023-12-22","KICI"
134,136,132,136,35500,"2023-12-27","KICI"
136,136,130,135,31800,"2023-12-28","KICI"
135,135,130,135,7800,"2023-12-29","KICI"
132,135,129,129,71900,"2024-01-02","KICI"
130,134,129,133,40800,"2024-01-03","KICI"
133,133,131,132,4300,"2024-01-04","KICI"
132,132,130,132,11500,"2024-01-05","KICI"
130,130,128,130,43300,"2024-01-08","KICI"
129,139,127,132,120900,"2024-01-09","KICI"
132,132,129,129,29100,"2024-01-10","KICI"
129,131,129,130,5500,"2024-01-11","KICI"
130,130,129,129,4700,"2024-01-12","KICI"
131,132,128,129,10500,"2024-01-15","KICI"
129,132,128,130,32600,"2024-01-16","KICI"
128,129,128,129,5800,"2024-01-17","KICI"
129,129,128,129,1400,"2024-01-18","KICI"
128,128,125,128,53900,"2024-01-19","KICI"
126,126,122,122,66100,"2024-01-22","KICI"
125,128,124,124,3100,"2024-01-23","KICI"
121,132,121,122,323100,"2024-01-24","KICI"
122,125,115,125,60300,"2024-01-25","KICI"
125,125,120,120,2100,"2024-01-26","KICI"
120,120,118,118,25500,"2024-01-29","KICI"
120,120,119,119,6500,"2024-01-30","KICI"
119,119,117,119,6000,"2024-01-31","KICI"
118,118,113,113,102400,"2024-02-01","KICI"
113,116,113,116,4600,"2024-02-02","KICI"
116,116,111,112,43100,"2024-02-05","KICI"
112,116,108,116,125300,"2024-02-06","KICI"
113,114,109,109,23500,"2024-02-07","KICI"
109,113,105,109,35200,"2024-02-12","KICI"
111,111,108,109,1700,"2024-02-13","KICI"
109,112,107,109,65400,"2024-02-15","KICI"
106,107,104,106,64500,"2024-02-16","KICI"
106,110,104,105,194600,"2024-02-19","KICI"
106,106,103,106,6200,"2024-02-20","KICI"
107,110,107,107,46600,"2024-02-21","KICI"
107,107,107,107,200,"2024-02-22","KICI"
110,111,108,111,35600,"2024-02-23","KICI"
111,149,110,149,1462100,"2024-02-26","KICI"
160,189,160,171,8805700,"2024-02-27","KICI"
168,170,152,156,2760500,"2024-02-28","KICI"
156,210,145,210,16609800,"2024-02-29","KICI"
210,210,210,210,0,"2024-03-01","KICI"
208,208,161,182,12570400,"2024-03-04","KICI"
183,183,151,168,5522000,"2024-03-05","KICI"
167,179,158,164,4332200,"2024-03-06","KICI"
165,167,155,155,2485700,"2024-03-07","KICI"
155,160,138,144,2322200,"2024-03-08","KICI"
144,147,130,140,2284600,"2024-03-13","KICI"
141,159,140,159,3475400,"2024-03-14","KICI"
160,214,153,214,31670800,"2024-03-15","KICI"
224,252,161,161,86196000,"2024-03-18","KICI"
153,164,144,151,6933100,"2024-03-19","KICI"
165,165,148,152,1871800,"2024-03-20","KICI"
172,172,146,150,1560800,"2024-03-21","KICI"
160,160,146,147,1343700,"2024-03-22","KICI"
157,157,140,143,665800,"2024-03-25","KICI"
152,152,139,139,481500,"2024-03-26","KICI"
159,159,138,140,338900,"2024-03-27","KICI"
149,179,136,148,12238200,"2024-03-28","KICI"
148,190,141,155,15074700,"2024-04-01","KICI"
168,208,168,208,65091400,"2024-04-02","KICI"
208,230,175,212,99814000,"2024-04-03","KICI"
212,232,172,172,40464000,"2024-04-04","KICI"
173,192,171,176,14194000,"2024-04-05","KICI"
170,176,145,160,2439300,"2024-04-16","KICI"
160,164,157,164,636300,"2024-04-17","KICI"
144,162,144,156,782900,"2024-04-18","KICI"
151,179,151,157,4597600,"2024-04-19","KICI"
148,175,148,170,1985400,"2024-04-22","KICI"
160,173,160,161,553500,"2024-04-23","KICI"
161,171,160,168,1118800,"2024-04-24","KICI"
158,171,158,162,539300,"2024-04-25","KICI"
154,174,154,170,942800,"2024-04-26","KICI"
160,170,160,164,322400,"2024-04-29","KICI"
155,170,155,159,721700,"2024-04-30","KICI"
150,162,150,157,223400,"2024-05-02","KICI"
148,158,148,155,277200,"2024-05-03","KICI"
147,157,147,153,85900,"2024-05-06","KICI"
145,154,145,149,592600,"2024-05-07","KICI"
139,155,139,148,254400,"2024-05-08","KICI"
138,147,138,141,134600,"2024-05-13","KICI"
141,185,137,181,12161200,"2024-05-14","KICI"
181,195,140,140,36973600,"2024-05-15","KICI"
140,149,134,140,5314600,"2024-05-16","KICI"
131,142,131,141,1205100,"2024-05-17","KICI"
132,149,132,139,2595600,"2024-05-20","KICI"
133,146,133,140,748900,"2024-05-21","KICI"
139,144,139,139,442500,"2024-05-22","KICI"
130,142,130,137,621900,"2024-05-27","KICI"
128,140,128,139,137100,"2024-05-28","KICI"
131,140,131,138,198500,"2024-05-29","KICI"
130,139,130,136,56400,"2024-05-30","KICI"
127,137,127,133,205100,"2024-05-31","KICI"
125,136,125,135,99400,"2024-06-03","KICI"
131,136,131,134,170300,"2024-06-04","KICI"
134,136,111,117,822600,"2024-06-05","KICI"
117,134,107,122,721700,"2024-06-06","KICI"
115,135,115,124,718300,"2024-06-07","KICI"
114,128,114,125,146300,"2024-06-10","KICI"
115,128,115,126,70500,"2024-06-11","KICI"
116,131,115,125,284100,"2024-06-12","KICI"
115,140,115,121,571000,"2024-06-13","KICI"
130,130,120,120,75100,"2024-06-14","KICI"
110,138,110,121,146100,"2024-06-19","KICI"
112,134,112,125,73400,"2024-06-20","KICI"
115,135,115,121,286300,"2024-06-21","KICI"
112,131,112,124,201000,"2024-06-24","KICI"
115,130,115,123,137300,"2024-06-25","KICI"
113,126,113,123,11500,"2024-06-26","KICI"
113,125,113,122,19200,"2024-06-27","KICI"
113,125,113,122,76800,"2024-06-28","KICI"
114,124,114,122,95800,"2024-07-01","KICI"
113,124,113,120,203500,"2024-07-02","KICI"
111,129,111,124,104600,"2024-07-03","KICI"
114,127,114,123,50500,"2024-07-04","KICI"
122,133,122,127,175000,"2024-07-05","KICI"
118,132,118,126,59400,"2024-07-08","KICI"
117,131,117,128,231500,"2024-07-09","KICI"
128,133,126,128,138100,"2024-07-10","KICI"
118,130,118,129,123200,"2024-07-11","KICI"
119,129,119,124,12000,"2024-07-12","KICI"
115,128,115,124,12200,"2024-07-15","KICI"
114,128,114,127,11400,"2024-07-16","KICI"
124,134,124,126,405600,"2024-07-17","KICI"
125,133,124,126,114200,"2024-07-18","KICI"
116,136,116,126,186000,"2024-07-19","KICI"
117,128,117,126,16200,"2024-07-22","KICI"
116,133,116,130,26400,"2024-07-23","KICI"
120,129,120,126,233700,"2024-07-24","KICI"
126,126,124,124,59600,"2024-07-25","KICI"
124,127,124,124,44100,"2024-07-26","KICI"
124,124,123,124,15000,"2024-07-29","KICI"
125,127,124,124,10100,"2024-07-30","KICI"
124,127,115,117,833600,"2024-07-31","KICI"
115,117,108,109,4980300,"2024-08-01","KICI"
110,111,106,110,798200,"2024-08-02","KICI"
110,115,101,104,1159800,"2024-08-05","KICI"
104,108,104,106,280600,"2024-08-06","KICI"
103,110,103,108,140500,"2024-08-07","KICI"
98,110,98,109,88600,"2024-08-08","KICI"
99,112,99,111,103200,"2024-08-09","KICI"
101,121,101,111,2318100,"2024-08-12","KICI"
101,112,101,106,619500,"2024-08-13","KICI"
98,110,98,108,150800,"2024-08-14","KICI"
99,110,99,107,27100,"2024-08-15","KICI"
108,110,108,109,73000,"2024-08-16","KICI"
110,111,107,109,228700,"2024-08-19","KICI"
108,124,108,115,2316700,"2024-08-20","KICI"
115,118,110,116,235500,"2024-08-21","KICI"
111,123,111,119,433900,"2024-08-22","KICI"
119,122,112,114,352600,"2024-08-23","KICI"
116,116,107,109,3065300,"2024-08-26","KICI"
118,118,109,113,2033700,"2024-08-27","KICI"
116,116,111,115,297500,"2024-08-28","KICI"
115,117,113,113,186400,"2024-08-29","KICI"
123,123,113,119,860300,"2024-08-30","KICI"
119,127,113,126,2013900,"2024-09-02","KICI"
126,157,120,138,38149300,"2024-09-03","KICI"
137,140,125,131,4065100,"2024-09-04","KICI"
130,131,125,128,1670200,"2024-09-05","KICI"
129,129,125,126,343700,"2024-09-06","KICI"
126,170,125,168,55400400,"2024-09-09","KICI"
170,170,140,148,14670900,"2024-09-10","KICI"
148,175,145,156,29511100,"2024-09-11","KICI"
156,163,148,149,4618200,"2024-09-12","KICI"
140,152,140,146,2198800,"2024-09-13","KICI"
138,166,138,151,11021700,"2024-09-17","KICI"
141,159,141,152,2835400,"2024-09-18","KICI"
142,160,142,152,4793500,"2024-09-19","KICI"
154,157,149,151,901400,"2024-09-20","KICI"
151,152,146,149,668600,"2024-09-23","KICI"
149,153,145,147,682200,"2024-09-24","KICI"
146,156,141,144,1888500,"2024-09-25","KICI"
144,168,139,150,16313100,"2024-09-26","KICI"
152,156,149,150,1277000,"2024-09-27","KICI"
151,154,135,150,4126600,"2024-09-30","KICI"
151,155,146,150,564900,"2024-10-01","KICI"
150,153,141,145,845100,"2024-10-02","KICI"
145,149,143,146,822600,"2024-10-03","KICI"
146,149,141,141,343500,"2024-10-04","KICI"
145,150,139,142,531000,"2024-10-07","KICI"
141,155,133,146,3791200,"2024-10-08","KICI"
150,150,141,142,1109200,"2024-10-09","KICI"
142,145,140,142,699500,"2024-10-10","KICI"
141,145,140,142,520900,"2024-10-11","KICI"
142,161,140,148,16866000,"2024-10-14","KICI"
148,152,147,152,1152300,"2024-10-15","KICI"
153,159,150,154,4216100,"2024-10-16","KICI"
154,158,152,155,514800,"2024-10-17","KICI"
154,156,150,156,1392800,"2024-10-18","KICI"
156,157,149,152,395200,"2024-10-21","KICI"
145,154,145,152,84000,"2024-10-22","KICI"
150,154,149,153,254300,"2024-10-23","KICI"
153,153,146,146,863200,"2024-10-24","KICI"
148,152,146,151,153400,"2024-10-25","KICI"
160,160,147,148,428800,"2024-10-28","KICI"
148,152,145,146,113600,"2024-10-29","KICI"
148,148,144,144,51500,"2024-10-30","KICI"
144,148,142,143,247200,"2024-10-31","KICI"
147,168,136,136,3490300,"2024-11-01","KICI"