"Open","High","Low","Close","Volume","Date","Emiten"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,51800,"2007-01-02","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-03","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-04","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-05","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-08","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-09","KKGI"
5.30887985229492,8.25289535522461,7.48069381713867,5.30887985229492,0,"2007-01-10","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-11","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-12","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-15","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-16","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-17","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-18","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-19","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-22","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-23","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-24","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-25","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-26","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-29","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-30","KKGI"
5.30887985229492,5.30887985229492,5.30887985229492,5.30887985229492,0,"2007-01-31","KKGI"
5.55019283294678,5.55019283294678,5.55019283294678,5.55019283294678,103600,"2007-02-01","KKGI"
5.55019283294678,5.55019283294678,5.55019283294678,5.55019283294678,0,"2007-02-02","KKGI"
5.55019283294678,5.55019283294678,5.55019283294678,5.55019283294678,0,"2007-02-05","KKGI"
5.55019283294678,5.55019283294678,5.55019283294678,5.55019283294678,0,"2007-02-06","KKGI"
6.99806880950928,6.99806880950928,6.99806880950928,6.99806880950928,103600,"2007-02-07","KKGI"
6.99806880950928,6.99806880950928,6.99806880950928,6.99806880950928,683760,"2007-02-08","KKGI"
6.99806880950928,6.99806880950928,6.99806880950928,6.99806880950928,528360,"2007-02-09","KKGI"
7.23938179016113,7.23938179016113,7.23938179016113,7.23938179016113,10360,"2007-02-12","KKGI"
7.23938179016113,7.23938179016113,7.23938179016113,7.23938179016113,0,"2007-02-13","KKGI"
9.74903392791748,9.74903392791748,8.59073257446289,9.74903392791748,2942240,"2007-02-14","KKGI"
13.0308876037598,13.0308876037598,10.6177597045898,13.0308876037598,507640,"2007-02-15","KKGI"
14.4787635803223,15.9266395568848,13.0308876037598,14.4787635803223,1253560,"2007-02-16","KKGI"
14.4787635803223,14.4787635803223,14.4787635803223,14.4787635803223,0,"2007-02-19","KKGI"
16.8918914794922,17.3745174407959,14.7200765609741,16.8918914794922,1429680,"2007-02-20","KKGI"
20.0289573669434,20.0289573669434,18.8223934173584,20.0289573669434,1688680,"2007-02-21","KKGI"
20.0289573669434,20.0289573669434,20.0289573669434,20.0289573669434,0,"2007-02-22","KKGI"
20.0289573669434,20.0289573669434,20.0289573669434,20.0289573669434,0,"2007-02-23","KKGI"
20.0289573669434,20.0289573669434,20.0289573669434,20.0289573669434,0,"2007-02-26","KKGI"
20.0289573669434,20.0289573669434,20.0289573669434,20.0289573669434,0,"2007-02-27","KKGI"
20.2702693939209,20.2702693939209,19.3050193786621,20.2702693939209,404040,"2007-02-28","KKGI"
20.2702693939209,21.7181453704834,20.2702693939209,20.2702693939209,3916080,"2007-03-01","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-03-02","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,2590000,"2007-03-05","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,4765600,"2007-03-06","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,2714320,"2007-03-07","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-03-08","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-03-09","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-03-12","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,310800,"2007-03-13","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-03-14","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-03-15","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-03-16","KKGI"
21.7181453704834,21.7181453704834,21.7181453704834,21.7181453704834,113960,"2007-03-20","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,518000,"2007-03-21","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-03-22","KKGI"
21.7181453704834,21.7181453704834,21.7181453704834,21.7181453704834,310800,"2007-03-23","KKGI"
21.7181453704834,21.7181453704834,21.7181453704834,21.7181453704834,0,"2007-03-26","KKGI"
22.6833972930908,22.6833972930908,22.6833972930908,22.6833972930908,207200,"2007-03-27","KKGI"
24.1312732696533,24.1312732696533,23.1660232543945,24.1312732696533,518000,"2007-03-28","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-03-29","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-03-30","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-04-02","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-04-03","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,1036000,"2007-04-04","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,207200,"2007-04-05","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-04-09","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-04-10","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-04-11","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,259000,"2007-04-12","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,518000,"2007-04-13","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-04-16","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-04-17","KKGI"
20.2702693939209,20.7528953552246,20.2702693939209,20.2702693939209,259000,"2007-04-18","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,414400,"2007-04-19","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-04-20","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,538720,"2007-04-23","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-04-24","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-04-25","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-04-26","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,51800,"2007-04-27","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-04-30","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-01","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,155400,"2007-05-02","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-03","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,124320,"2007-05-04","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-07","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-08","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-09","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,518000,"2007-05-10","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-11","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-14","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-15","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-16","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-21","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-22","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-23","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,414400,"2007-05-24","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-25","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-28","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-29","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-30","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-05-31","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-06-04","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,41440,"2007-06-05","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,227920,"2007-06-06","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-06-07","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-06-08","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,424760,"2007-06-11","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,207200,"2007-06-12","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-06-13","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-06-14","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-06-15","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-06-18","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-06-19","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-06-20","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,207200,"2007-06-21","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-06-22","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-06-25","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,507640,"2007-06-26","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-06-27","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-06-28","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-06-29","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-07-02","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-07-03","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,725200,"2007-07-04","KKGI"
20.2702693939209,20.2702693939209,20.2702693939209,20.2702693939209,0,"2007-07-05","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,10360,"2007-07-06","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-09","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-10","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-11","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-12","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-13","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-16","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-17","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-18","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-19","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-20","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-23","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-24","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-25","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-26","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-27","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-30","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-07-31","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-01","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-02","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,1036000,"2007-08-03","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-06","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-07","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-08","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-09","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-10","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-13","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-14","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-15","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-16","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-20","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-21","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-22","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-23","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-24","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-27","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-28","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-29","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-30","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-08-31","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-03","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-04","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-05","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-06","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-07","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-10","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-11","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-12","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-13","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-14","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-17","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-18","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-19","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-20","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-21","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-24","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-25","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-26","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-27","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-09-28","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-10-01","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-10-02","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-10-03","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-10-04","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-10-05","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-10-08","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-10-09","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-10-10","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,1036000,"2007-10-11","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-10-17","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-10-18","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-10-19","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-10-22","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,486920,"2007-10-23","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-10-24","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-10-25","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-10-26","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-10-29","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-10-30","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-10-31","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-11-01","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-11-02","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-11-05","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-11-06","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-11-07","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,51800,"2007-11-08","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-11-09","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-11-12","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-11-13","KKGI"
19.3050193786621,19.3050193786621,19.3050193786621,19.3050193786621,0,"2007-11-14","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,2590000,"2007-11-15","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-11-16","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-11-19","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-11-20","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-11-21","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-11-22","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-11-23","KKGI"
24.1312732696533,24.1312732696533,24.1312732696533,24.1312732696533,0,"2007-11-26","KKGI"
31.3706550598145,33.7837829589844,30.4054050445557,31.3706550598145,11219880,"2007-11-27","KKGI"
31.3706550598145,31.3706550598145,31.3706550598145,31.3706550598145,0,"2007-11-28","KKGI"
38.6100387573242,38.6100387573242,31.3706550598145,38.6100387573242,1730120,"2007-11-29","KKGI"
38.6100387573242,38.6100387573242,38.6100387573242,38.6100387573242,0,"2007-11-30","KKGI"
39.0926628112793,39.0926628112793,39.0926628112793,39.0926628112793,207200,"2007-12-03","KKGI"
39.5752906799316,39.5752906799316,38.6100387573242,39.5752906799316,4786320,"2007-12-04","KKGI"
39.0926628112793,39.0926628112793,39.0926628112793,39.0926628112793,207200,"2007-12-05","KKGI"
39.0926628112793,39.5752906799316,39.0926628112793,39.0926628112793,4351200,"2007-12-06","KKGI"
39.5752906799316,40.0579147338867,39.5752906799316,39.5752906799316,2590000,"2007-12-07","KKGI"
40.0579147338867,40.0579147338867,40.0579147338867,40.0579147338867,4144000,"2007-12-10","KKGI"
40.0579147338867,40.0579147338867,40.0579147338867,40.0579147338867,0,"2007-12-11","KKGI"
40.0579147338867,40.0579147338867,40.0579147338867,40.0579147338867,0,"2007-12-12","KKGI"
39.5752906799316,39.5752906799316,39.5752906799316,39.5752906799316,207200,"2007-12-13","KKGI"
39.5752906799316,39.5752906799316,39.5752906799316,39.5752906799316,0,"2007-12-14","KKGI"
38.6100387573242,38.6100387573242,38.6100387573242,38.6100387573242,51800,"2007-12-17","KKGI"
38.6100387573242,38.6100387573242,38.6100387573242,38.6100387573242,0,"2007-12-18","KKGI"
41.5057907104492,41.5057907104492,40.0579147338867,41.5057907104492,1212120,"2007-12-19","KKGI"
41.5057907104492,41.5057907104492,41.5057907104492,41.5057907104492,0,"2007-12-26","KKGI"
41.5057907104492,41.5057907104492,41.5057907104492,41.5057907104492,103600,"2007-12-27","KKGI"
41.5057907104492,41.5057907104492,41.5057907104492,41.5057907104492,0,"2007-12-28","KKGI"
41.5057907104492,41.5057907104492,41.5057907104492,41.5057907104492,0,"2007-12-31","KKGI"
41.5057907104492,41.5057907104492,41.5057907104492,41.5057907104492,0,"2008-01-02","KKGI"
41.0231666564941,41.0231666564941,41.0231666564941,41.0231666564941,310800,"2008-01-03","KKGI"
41.0231666564941,41.0231666564941,41.0231666564941,41.0231666564941,0,"2008-01-04","KKGI"
41.5057907104492,41.9884147644043,39.5752906799316,41.5057907104492,549080,"2008-01-07","KKGI"
43.4362945556641,43.4362945556641,43.4362945556641,43.4362945556641,103600,"2008-01-08","KKGI"
43.4362945556641,45.8494186401367,41.5057907104492,43.4362945556641,911680,"2008-01-09","KKGI"
44.8841705322266,48.2625465393066,44.8841705322266,48.2625465393066,932400,"2008-01-14","KKGI"
45.8494186401367,45.8494186401367,45.8494186401367,45.8494186401367,1036000,"2008-01-15","KKGI"
48.2625465393066,48.2625465393066,48.2625465393066,48.2625465393066,10360,"2008-01-16","KKGI"
48.2625465393066,48.2625465393066,48.2625465393066,48.2625465393066,518000,"2008-01-17","KKGI"
48.2625465393066,48.2625465393066,48.2625465393066,48.2625465393066,1864800,"2008-01-18","KKGI"
48.2625465393066,48.2625465393066,48.2625465393066,48.2625465393066,0,"2008-01-21","KKGI"
48.2625465393066,52.6061782836914,47.2972984313965,52.6061782836914,818440,"2008-01-22","KKGI"
52.6061782836914,52.6061782836914,52.6061782836914,52.6061782836914,0,"2008-01-23","KKGI"
51.1583023071289,51.1583023071289,51.1583023071289,51.1583023071289,310800,"2008-01-24","KKGI"
55.5019302368164,55.5019302368164,55.5019302368164,55.5019302368164,455840,"2008-01-25","KKGI"
55.5019302368164,55.5019302368164,55.5019302368164,55.5019302368164,103600,"2008-01-28","KKGI"
55.5019302368164,55.5019302368164,55.5019302368164,55.5019302368164,0,"2008-01-29","KKGI"
55.5019302368164,55.5019302368164,55.5019302368164,55.5019302368164,0,"2008-01-30","KKGI"
55.5019302368164,55.5019302368164,55.5019302368164,55.5019302368164,0,"2008-01-31","KKGI"
55.5019302368164,55.5019302368164,55.5019302368164,55.5019302368164,0,"2008-02-01","KKGI"
60.3281860351562,60.3281860351562,57.9150581359863,60.3281860351562,176120,"2008-02-04","KKGI"
48.2625465393066,48.2625465393066,48.2625465393066,48.2625465393066,310800,"2008-02-05","KKGI"
48.2625465393066,50.6756744384766,50.6756744384766,50.6756744384766,207200,"2008-02-06","KKGI"
50.6756744384766,50.6756744384766,50.6756744384766,50.6756744384766,10360,"2008-02-11","KKGI"
50.6756744384766,50.6756744384766,50.6756744384766,50.6756744384766,0,"2008-02-12","KKGI"
53.0888023376465,53.0888023376465,53.0888023376465,53.0888023376465,155400,"2008-02-13","KKGI"
48.2625465393066,48.2625465393066,48.2625465393066,48.2625465393066,51800,"2008-02-14","KKGI"
50.6756744384766,53.5714263916016,50.6756744384766,53.0888023376465,735560,"2008-02-15","KKGI"
50.6756744384766,53.0888023376465,50.6756744384766,50.6756744384766,15540000,"2008-02-18","KKGI"
53.5714263916016,57.9150581359863,53.0888023376465,57.9150581359863,9510480,"2008-02-19","KKGI"
57.9150581359863,57.9150581359863,57.9150581359863,57.9150581359863,0,"2008-02-20","KKGI"
57.9150581359863,57.9150581359863,57.9150581359863,57.9150581359863,227920,"2008-02-21","KKGI"
60.3281860351562,60.3281860351562,57.9150581359863,60.3281860351562,372960,"2008-02-22","KKGI"
60.3281860351562,60.3281860351562,60.3281860351562,60.3281860351562,0,"2008-02-25","KKGI"
60.3281860351562,60.3281860351562,60.3281860351562,60.3281860351562,756280,"2008-02-26","KKGI"
60.3281860351562,60.3281860351562,60.3281860351562,60.3281860351562,0,"2008-02-27","KKGI"
55.5019302368164,55.5019302368164,53.0888023376465,55.5019302368164,1077440,"2008-02-28","KKGI"
60.3281860351562,60.3281860351562,57.9150581359863,60.3281860351562,2486400,"2008-02-29","KKGI"
57.9150581359863,67.5675659179688,57.9150581359863,62.7413101196289,3429160,"2008-03-03","KKGI"
65.1544418334961,65.1544418334961,65.1544418334961,65.1544418334961,538720,"2008-03-04","KKGI"
67.5675659179688,67.5675659179688,67.5675659179688,67.5675659179688,103600,"2008-03-05","KKGI"
69.9806976318359,69.9806976318359,67.5675659179688,69.9806976318359,2517480,"2008-03-06","KKGI"
70.4633178710938,70.4633178710938,70.4633178710938,70.4633178710938,41440,"2008-03-10","KKGI"
70.4633178710938,70.4633178710938,70.4633178710938,70.4633178710938,0,"2008-03-11","KKGI"
63.7065620422363,69.9806976318359,63.2239379882812,69.9806976318359,103600,"2008-03-12","KKGI"
67.5675659179688,72.3938217163086,63.2239379882812,72.3938217163086,808080,"2008-03-13","KKGI"
72.3938217163086,72.3938217163086,72.3938217163086,72.3938217163086,0,"2008-03-14","KKGI"
72.3938217163086,72.8764495849609,72.3938217163086,72.3938217163086,7883960,"2008-03-17","KKGI"
72.3938217163086,72.8764495849609,71.9111938476562,72.3938217163086,2165240,"2008-03-18","KKGI"
77.2200775146484,77.2200775146484,77.2200775146484,77.2200775146484,62160,"2008-03-19","KKGI"
77.2200775146484,77.2200775146484,77.2200775146484,77.2200775146484,0,"2008-03-24","KKGI"
74.8069458007812,74.8069458007812,74.8069458007812,74.8069458007812,207200,"2008-03-25","KKGI"
72.3938217163086,81.5637054443359,72.3938217163086,81.5637054443359,155400,"2008-03-26","KKGI"
81.5637054443359,81.5637054443359,81.5637054443359,81.5637054443359,0,"2008-03-27","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,20720,"2008-03-28","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-03-31","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-01","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-02","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-03","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-04","KKGI"
77.2200775146484,82.0463333129883,77.2200775146484,82.0463333129883,642320,"2008-04-07","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-08","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-09","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-10","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-11","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-14","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-15","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-16","KKGI"
82.0463333129883,82.5289535522461,82.0463333129883,82.0463333129883,2092720,"2008-04-17","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-18","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-21","KKGI"
69.9806976318359,82.0463333129883,69.9806976318359,82.0463333129883,113960,"2008-04-22","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-23","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-24","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-25","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-28","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-29","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-04-30","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-05-05","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-05-06","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-05-07","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-05-08","KKGI"
77.2200775146484,82.0463333129883,77.2200775146484,82.0463333129883,1243200,"2008-05-09","KKGI"
77.2200775146484,77.2200775146484,77.2200775146484,77.2200775146484,1036000,"2008-05-12","KKGI"
67.5675659179688,67.5675659179688,67.5675659179688,67.5675659179688,248640,"2008-05-13","KKGI"
67.5675659179688,72.3938217163086,67.5675659179688,72.3938217163086,2496760,"2008-05-14","KKGI"
72.3938217163086,72.3938217163086,72.3938217163086,72.3938217163086,145040,"2008-05-15","KKGI"
72.3938217163086,72.3938217163086,62.7413101196289,72.3938217163086,2900800,"2008-05-16","KKGI"
77.2200775146484,82.0463333129883,77.2200775146484,82.0463333129883,528360,"2008-05-21","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-05-22","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2008-05-23","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,518000,"2008-05-26","KKGI"
82.0463333129883,91.6988372802734,82.0463333129883,91.6988372802734,1813000,"2008-05-27","KKGI"
91.6988372802734,91.6988372802734,91.6988372802734,91.6988372802734,0,"2008-05-28","KKGI"
91.6988372802734,96.5250930786133,91.6988372802734,96.5250930786133,569800,"2008-05-29","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-05-30","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-06-02","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-06-03","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-06-04","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-06-05","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-06-06","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-06-09","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-06-10","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-06-11","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-06-12","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-06-13","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-06-16","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-06-17","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-06-18","KKGI"
82.0463333129883,95.3185348510742,82.0463333129883,95.3185348510742,880600,"2008-06-19","KKGI"
95.3185348510742,95.3185348510742,95.3185348510742,95.3185348510742,0,"2008-06-20","KKGI"
95.3185348510742,95.3185348510742,95.3185348510742,95.3185348510742,0,"2008-06-23","KKGI"
95.3185348510742,95.3185348510742,95.3185348510742,95.3185348510742,0,"2008-06-24","KKGI"
95.3185348510742,95.3185348510742,95.3185348510742,95.3185348510742,0,"2008-06-25","KKGI"
95.3185348510742,95.3185348510742,95.3185348510742,95.3185348510742,0,"2008-06-26","KKGI"
95.3185348510742,95.3185348510742,95.3185348510742,95.3185348510742,0,"2008-06-27","KKGI"
95.3185348510742,95.3185348510742,95.3185348510742,95.3185348510742,0,"2008-06-30","KKGI"
95.3185348510742,95.3185348510742,95.3185348510742,95.3185348510742,0,"2008-07-01","KKGI"
95.3185348510742,95.3185348510742,95.3185348510742,95.3185348510742,0,"2008-07-02","KKGI"
95.3185348510742,95.3185348510742,95.3185348510742,95.3185348510742,0,"2008-07-03","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,518000,"2008-07-04","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,518000,"2008-07-07","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,1149960,"2008-07-08","KKGI"
86.8725891113281,96.5250930786133,86.8725891113281,96.5250930786133,673400,"2008-07-09","KKGI"
101.351348876953,101.351348876953,98.9382247924805,101.351348876953,745920,"2008-07-10","KKGI"
106.177604675293,108.59073638916,103.76448059082,106.177604675293,393680,"2008-07-11","KKGI"
111.003860473633,120.656372070312,111.003860473633,111.003860473633,1274280,"2008-07-14","KKGI"
111.003860473633,111.003860473633,111.003860473633,111.003860473633,0,"2008-07-15","KKGI"
111.003860473633,111.003860473633,111.003860473633,111.003860473633,0,"2008-07-16","KKGI"
111.003860473633,111.003860473633,111.003860473633,111.003860473633,0,"2008-07-17","KKGI"
111.003860473633,111.003860473633,111.003860473633,111.003860473633,0,"2008-07-18","KKGI"
111.003860473633,111.003860473633,111.003860473633,111.003860473633,0,"2008-07-21","KKGI"
111.003860473633,111.003860473633,111.003860473633,111.003860473633,1036000,"2008-07-22","KKGI"
111.003860473633,111.003860473633,111.003860473633,111.003860473633,0,"2008-07-23","KKGI"
111.003860473633,111.003860473633,111.003860473633,111.003860473633,0,"2008-07-24","KKGI"
111.003860473633,111.003860473633,111.003860473633,111.003860473633,0,"2008-07-25","KKGI"
111.003860473633,111.003860473633,111.003860473633,111.003860473633,0,"2008-07-28","KKGI"
111.003860473633,111.003860473633,111.003860473633,111.003860473633,0,"2008-07-29","KKGI"
101.351348876953,101.351348876953,96.5250930786133,101.351348876953,352240,"2008-07-31","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-01","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-04","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-05","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-06","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-07","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-08","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-11","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-12","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-13","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-14","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-15","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-19","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-20","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-21","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-22","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-25","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-26","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-27","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-28","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-08-29","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,559440,"2008-09-01","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,207200,"2008-09-02","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-09-03","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-09-04","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-09-05","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-09-08","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-09-09","KKGI"
91.6988372802734,101.351348876953,91.6988372802734,101.351348876953,217560,"2008-09-10","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,207200,"2008-09-11","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-09-12","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,518000,"2008-09-15","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-09-16","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-09-17","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2008-09-18","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,362600,"2008-09-19","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-09-22","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-09-23","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-09-24","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-09-25","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-09-26","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-10-06","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-10-07","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-10-08","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-10-09","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-10-10","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-10-13","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-10-14","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2008-10-15","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,10360,"2008-10-16","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-10-17","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-10-20","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-10-21","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-10-22","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-10-23","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-10-24","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-10-27","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-10-28","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-10-29","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-10-30","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-10-31","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-03","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-04","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-05","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-06","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-07","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-10","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-11","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-12","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-13","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-14","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-17","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-18","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-19","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-20","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-21","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-24","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-25","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-26","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2008-11-27","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,10360,"2008-11-28","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-01","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-02","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-03","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-04","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-05","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-09","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-10","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-11","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-12","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-15","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-16","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-17","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-18","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-19","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-22","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-23","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-24","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-30","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2008-12-31","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-05","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-06","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-07","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-08","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-09","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-12","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-13","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-14","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-15","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-16","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-19","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-20","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-21","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-22","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-23","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-27","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-28","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-29","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-01-30","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-02","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-03","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-04","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-05","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-06","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-09","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-10","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-11","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-12","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-13","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-16","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-17","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-18","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-19","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-20","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-23","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-24","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-25","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-26","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-02-27","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-02","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-03","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-04","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-05","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-06","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-10","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-11","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-12","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-13","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-16","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-17","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-18","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-19","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-20","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-23","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,0,"2009-03-24","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-03-25","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-03-27","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-03-30","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-03-31","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-01","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-02","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-03","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-06","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-07","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-08","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-09","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-13","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-14","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-15","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-16","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-17","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-20","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-22","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-23","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-24","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-27","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-28","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-29","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-04-30","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-05-01","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-05-04","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,310800,"2009-05-05","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,51800,"2009-05-06","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-07","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-08","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-11","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-12","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-13","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-14","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-15","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-18","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-19","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-20","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-21","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-22","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,10360,"2009-05-25","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-26","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-27","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-28","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-05-29","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-06-01","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-06-02","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-06-03","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-06-04","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-06-05","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-06-08","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-06-09","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,0,"2009-06-10","KKGI"
80.5984573364258,80.5984573364258,80.5984573364258,80.5984573364258,10360,"2009-06-11","KKGI"
80.5984573364258,80.5984573364258,80.5984573364258,80.5984573364258,10360,"2009-06-12","KKGI"
80.5984573364258,80.5984573364258,80.5984573364258,80.5984573364258,10360,"2009-06-15","KKGI"
82.5289535522461,82.5289535522461,82.0463333129883,82.5289535522461,41440,"2009-06-16","KKGI"
82.5289535522461,82.5289535522461,82.5289535522461,82.5289535522461,41440,"2009-06-17","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,911680,"2009-06-18","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,911680,"2009-06-19","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,911680,"2009-06-22","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,911680,"2009-06-23","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,10360,"2009-06-24","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,10360,"2009-06-25","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,10360,"2009-06-26","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-06-29","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-06-30","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-07-01","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-07-02","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-07-03","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-07-06","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-07-07","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-07-08","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-07-09","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-07-10","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-07-13","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-07-14","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-07-15","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-07-16","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-07-17","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,0,"2009-07-20","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-07-21","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-07-22","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-07-23","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-07-24","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,10360,"2009-07-27","KKGI"
101.351348876953,101.351348876953,98.9382247924805,101.351348876953,176120,"2009-07-28","KKGI"
101.351348876953,101.351348876953,101.351348876953,101.351348876953,207200,"2009-07-29","KKGI"
101.351348876953,111.003860473633,101.351348876953,111.003860473633,269360,"2009-07-30","KKGI"
120.656372070312,120.656372070312,120.656372070312,120.656372070312,51800,"2009-07-31","KKGI"
120.656372070312,120.656372070312,120.656372070312,120.656372070312,51800,"2009-08-03","KKGI"
120.656372070312,120.656372070312,120.656372070312,120.656372070312,51800,"2009-08-04","KKGI"
120.656372070312,120.656372070312,120.656372070312,120.656372070312,51800,"2009-08-05","KKGI"
120.656372070312,120.656372070312,120.656372070312,120.656372070312,51800,"2009-08-06","KKGI"
120.656372070312,120.656372070312,120.656372070312,120.656372070312,51800,"2009-08-07","KKGI"
120.656372070312,130.308883666992,120.656372070312,130.308883666992,331520,"2009-08-10","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-08-11","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,0,"2009-08-12","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-08-13","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-08-14","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-08-18","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-08-19","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-08-20","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-08-21","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-08-24","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-08-25","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-08-26","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-08-27","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-08-28","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-08-31","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-09-01","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-09-02","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-09-03","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-09-04","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-09-07","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-09-08","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-09-09","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-09-10","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,331520,"2009-09-11","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,51800,"2009-09-14","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,51800,"2009-09-15","KKGI"
130.308883666992,130.308883666992,130.308883666992,130.308883666992,51800,"2009-09-16","KKGI"
127.895751953125,127.895751953125,127.895751953125,127.895751953125,10360,"2009-09-17","KKGI"
127.895751953125,127.895751953125,127.895751953125,127.895751953125,10360,"2009-09-24","KKGI"
127.895751953125,127.895751953125,127.895751953125,127.895751953125,10360,"2009-09-25","KKGI"
127.895751953125,127.895751953125,127.895751953125,127.895751953125,10360,"2009-09-28","KKGI"
127.895751953125,127.895751953125,127.895751953125,127.895751953125,10360,"2009-09-29","KKGI"
127.895751953125,127.895751953125,127.895751953125,127.895751953125,10360,"2009-09-30","KKGI"
127.895751953125,127.895751953125,127.895751953125,127.895751953125,10360,"2009-10-01","KKGI"
127.895751953125,127.895751953125,127.895751953125,127.895751953125,10360,"2009-10-02","KKGI"
127.895751953125,127.895751953125,127.895751953125,127.895751953125,10360,"2009-10-05","KKGI"
127.895751953125,127.895751953125,127.895751953125,127.895751953125,10360,"2009-10-06","KKGI"
127.895751953125,127.895751953125,127.895751953125,127.895751953125,10360,"2009-10-07","KKGI"
127.895751953125,127.895751953125,127.895751953125,127.895751953125,10360,"2009-10-08","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,103600,"2009-10-09","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,103600,"2009-10-12","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,103600,"2009-10-13","KKGI"
98.9382247924805,98.9382247924805,96.5250930786133,98.9382247924805,72520,"2009-10-14","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-10-15","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-10-16","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-10-19","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-10-20","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-10-21","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-10-22","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-10-23","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-10-26","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-10-27","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-10-28","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-10-29","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-10-30","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-11-02","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-11-03","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-11-04","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-11-05","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-11-06","KKGI"
98.9382247924805,98.9382247924805,98.9382247924805,98.9382247924805,72520,"2009-11-09","KKGI"
74.8069458007812,74.8069458007812,74.8069458007812,74.8069458007812,103600,"2009-11-10","KKGI"
74.8069458007812,74.8069458007812,74.8069458007812,74.8069458007812,103600,"2009-11-11","KKGI"
79.6332015991211,79.6332015991211,79.6332015991211,79.6332015991211,414400,"2009-11-12","KKGI"
84.4594573974609,84.4594573974609,84.4594573974609,84.4594573974609,238280,"2009-11-13","KKGI"
89.2857131958008,89.2857131958008,89.2857131958008,89.2857131958008,207200,"2009-11-16","KKGI"
89.2857131958008,89.2857131958008,89.2857131958008,89.2857131958008,207200,"2009-11-17","KKGI"
89.2857131958008,89.2857131958008,89.2857131958008,89.2857131958008,72520,"2009-11-18","KKGI"
89.2857131958008,89.2857131958008,89.2857131958008,89.2857131958008,20720,"2009-11-19","KKGI"
91.6988372802734,91.6988372802734,89.2857131958008,91.6988372802734,207200,"2009-11-20","KKGI"
94.1119689941406,94.1119689941406,94.1119689941406,94.1119689941406,103600,"2009-11-23","KKGI"
94.1119689941406,94.1119689941406,94.1119689941406,94.1119689941406,217560,"2009-11-24","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,414400,"2009-11-25","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,414400,"2009-11-26","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,414400,"2009-11-30","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,414400,"2009-12-01","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2009-12-02","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,414400,"2009-12-03","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2009-12-04","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,414400,"2009-12-07","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2009-12-08","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,414400,"2009-12-09","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,414400,"2009-12-10","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,414400,"2009-12-11","KKGI"
96.0424728393555,96.0424728393555,96.0424728393555,96.0424728393555,10360,"2009-12-14","KKGI"
96.0424728393555,96.0424728393555,96.0424728393555,96.0424728393555,10360,"2009-12-15","KKGI"
96.0424728393555,96.0424728393555,96.0424728393555,96.0424728393555,10360,"2009-12-16","KKGI"
96.0424728393555,96.0424728393555,96.0424728393555,96.0424728393555,10360,"2009-12-17","KKGI"
96.0424728393555,96.0424728393555,96.0424728393555,96.0424728393555,10360,"2009-12-21","KKGI"
96.5250930786133,106.177604675293,96.5250930786133,106.177604675293,466200,"2009-12-22","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2009-12-23","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,0,"2009-12-28","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2009-12-29","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2009-12-30","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-04","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-05","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-06","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-07","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-08","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-11","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-12","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-13","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-14","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-15","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,0,"2010-01-18","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-19","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-20","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-21","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-22","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-25","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,0,"2010-01-26","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-27","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-28","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-01-29","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-01","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-02","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-03","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-04","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-05","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-08","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-09","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-10","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-11","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-12","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-15","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-16","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-17","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-18","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-19","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,466200,"2010-02-22","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,24864000,"2010-02-23","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,24864000,"2010-02-24","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,24864000,"2010-02-25","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,15540000,"2010-03-01","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,15540000,"2010-03-02","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,15540000,"2010-03-03","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,15540000,"2010-03-04","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,15540000,"2010-03-05","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,15540000,"2010-03-08","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,15540000,"2010-03-09","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,15540000,"2010-03-10","KKGI"
106.177604675293,106.177604675293,106.177604675293,106.177604675293,15540000,"2010-03-11","KKGI"
111.003860473633,111.003860473633,111.003860473633,111.003860473633,631960,"2010-03-12","KKGI"
111.003860473633,111.003860473633,111.003860473633,111.003860473633,631960,"2010-03-15","KKGI"
111.003860473633,111.003860473633,111.003860473633,111.003860473633,631960,"2010-03-17","KKGI"
111.969108581543,111.969108581543,111.969108581543,111.969108581543,157990,"2010-03-18","KKGI"
111.969108581543,111.969108581543,111.969108581543,111.969108581543,157990,"2010-03-19","KKGI"
111.969108581543,111.969108581543,111.969108581543,111.969108581543,157990,"2010-03-22","KKGI"
111.969108581543,111.969108581543,111.969108581543,111.969108581543,157990,"2010-03-23","KKGI"
111.969108581543,111.969108581543,111.969108581543,111.969108581543,157990,"2010-03-24","KKGI"
125.482627868652,125.482627868652,113.899612426758,125.482627868652,422170,"2010-03-25","KKGI"
154.440155029297,154.440155029297,131.274124145508,154.440155029297,290080,"2010-03-26","KKGI"
193.050186157227,193.050186157227,154.440155029297,193.050186157227,642320,"2010-03-29","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,28490,"2010-03-30","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,28490,"2010-03-31","KKGI"
193.050186157227,194.980697631836,183.397689819336,193.050186157227,370370,"2010-04-01","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,1295000,"2010-04-05","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,1295000,"2010-04-06","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,1295000,"2010-04-07","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,1295000,"2010-04-08","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,1295000,"2010-04-09","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,1295000,"2010-04-12","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,1295000,"2010-04-13","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,1295000,"2010-04-14","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,1295000,"2010-04-15","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,1295000,"2010-04-16","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,1295000,"2010-04-19","KKGI"
173.745178222656,173.745178222656,173.745178222656,173.745178222656,10360,"2010-04-20","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,207200,"2010-04-21","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,207200,"2010-04-22","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,38850,"2010-04-23","KKGI"
173.745178222656,173.745178222656,173.745178222656,173.745178222656,2590,"2010-04-26","KKGI"
193.050186157227,193.050186157227,191.119689941406,193.050186157227,103600,"2010-04-27","KKGI"
193.050186157227,193.050186157227,183.397689819336,193.050186157227,362600,"2010-04-28","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,103600,"2010-04-29","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,103600,"2010-04-30","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,103600,"2010-05-03","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,103600,"2010-05-04","KKGI"
173.745178222656,173.745178222656,173.745178222656,173.745178222656,155400,"2010-05-05","KKGI"
173.745178222656,173.745178222656,173.745178222656,173.745178222656,103600,"2010-05-06","KKGI"
173.745178222656,173.745178222656,173.745178222656,173.745178222656,103600,"2010-05-07","KKGI"
173.745178222656,173.745178222656,173.745178222656,173.745178222656,0,"2010-05-10","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,2590,"2010-05-11","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,2590,"2010-05-12","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,2590,"2010-05-14","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,23310,"2010-05-17","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,23310,"2010-05-18","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,155400,"2010-05-19","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-05-20","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-05-21","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-05-24","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-05-25","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-05-26","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-05-27","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-05-31","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-06-01","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-06-02","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-06-03","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-06-04","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-06-07","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-06-08","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-06-09","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-06-10","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-06-11","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-06-14","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-06-15","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,36260,"2010-06-16","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,36260,"2010-06-17","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,36260,"2010-06-18","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,36260,"2010-06-21","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,36260,"2010-06-22","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,36260,"2010-06-23","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,155400,"2010-06-24","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,103600,"2010-06-25","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,103600,"2010-06-28","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-06-29","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-06-30","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-01","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-02","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-05","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-06","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-07","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-08","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-09","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,0,"2010-07-12","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-13","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-14","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-15","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-16","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-19","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-20","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-21","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-22","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-23","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-26","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-27","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-28","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-29","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-07-30","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-08-02","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-08-03","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-08-04","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-08-05","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-08-06","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-08-09","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-08-10","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,82880,"2010-08-11","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,82880,"2010-08-12","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,82880,"2010-08-13","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,82880,"2010-08-16","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-08-18","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-08-19","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,259000,"2010-08-20","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,518000,"2010-08-23","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,518000,"2010-08-24","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,518000,"2010-08-25","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,518000,"2010-08-26","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,518000,"2010-08-27","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,518000,"2010-08-30","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,518000,"2010-08-31","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,518000,"2010-09-01","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,518000,"2010-09-02","KKGI"
166.023162841797,166.023162841797,166.023162841797,166.023162841797,518000,"2010-09-03","KKGI"
166.023162841797,166.023162841797,166.023162841797,166.023162841797,518000,"2010-09-06","KKGI"
166.023162841797,166.023162841797,166.023162841797,166.023162841797,518000,"2010-09-07","KKGI"
166.023162841797,166.023162841797,166.023162841797,166.023162841797,0,"2010-09-15","KKGI"
166.023162841797,166.023162841797,166.023162841797,166.023162841797,518000,"2010-09-16","KKGI"
173.745178222656,173.745178222656,173.745178222656,173.745178222656,5180,"2010-09-17","KKGI"
173.745178222656,173.745178222656,173.745178222656,173.745178222656,5180,"2010-09-20","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,2590,"2010-09-21","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,2590,"2010-09-22","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,25900,"2010-09-23","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,25900,"2010-09-24","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,25900,"2010-09-27","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,25900,"2010-09-28","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,25900,"2010-09-29","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,25900,"2010-09-30","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,25900,"2010-10-01","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,25900,"2010-10-04","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,25900,"2010-10-05","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,25900,"2010-10-06","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,25900,"2010-10-07","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,1038590,"2010-10-08","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,51800,"2010-10-11","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,2457910,"2010-10-12","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,2457910,"2010-10-13","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,2457910,"2010-10-14","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,414400,"2010-10-15","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,414400,"2010-10-18","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,414400,"2010-10-19","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,414400,"2010-10-20","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,414400,"2010-10-21","KKGI"
193.050186157227,212.355209350586,193.050186157227,193.050186157227,611240,"2010-10-22","KKGI"
198.841705322266,198.841705322266,198.841705322266,198.841705322266,129500,"2010-10-25","KKGI"
204.633209228516,204.633209228516,204.633209228516,204.633209228516,155400,"2010-10-26","KKGI"
202.702697753906,204.633209228516,202.702697753906,202.702697753906,181300,"2010-10-27","KKGI"
212.355209350586,212.355209350586,208.494201660156,212.355209350586,129500,"2010-10-28","KKGI"
208.494201660156,208.494201660156,208.494201660156,208.494201660156,77700,"2010-10-29","KKGI"
222.007720947266,222.007720947266,212.355209350586,222.007720947266,404040,"2010-11-01","KKGI"
231.660232543945,231.660232543945,225.868728637695,231.660232543945,696710,"2010-11-02","KKGI"
250.965255737305,289.575286865234,231.660232543945,250.965255737305,745920,"2010-11-03","KKGI"
266.409271240234,299.227813720703,254.826248168945,266.409271240234,176120,"2010-11-04","KKGI"
295.366790771484,318.532806396484,276.061767578125,295.366790771484,347060,"2010-11-05","KKGI"
306.949798583984,337.837829589844,289.575286865234,306.949798583984,1968400,"2010-11-08","KKGI"
337.837829589844,347.490356445312,306.949798583984,337.837829589844,6109810,"2010-11-09","KKGI"
337.837829589844,345.559844970703,332.046325683594,337.837829589844,5858580,"2010-11-10","KKGI"
333.976837158203,337.837829589844,328.185333251953,333.976837158203,6146070,"2010-11-11","KKGI"
328.185333251953,332.046325683594,324.324310302734,328.185333251953,6661480,"2010-11-12","KKGI"
332.046325683594,333.976837158203,328.185333251953,332.046325683594,6700330,"2010-11-15","KKGI"
347.490356445312,351.351348876953,333.976837158203,347.490356445312,8184400,"2010-11-16","KKGI"
364.864868164062,364.864868164062,349.420837402344,364.864868164062,11155130,"2010-11-18","KKGI"
374.517364501953,374.517364501953,366.795379638672,374.517364501953,12064220,"2010-11-19","KKGI"
370.656372070312,376.447875976562,368.725860595703,370.656372070312,9769480,"2010-11-22","KKGI"
368.725860595703,376.447875976562,368.725860595703,368.725860595703,7653450,"2010-11-23","KKGI"
372.586883544922,374.517364501953,366.795379638672,372.586883544922,8197350,"2010-11-24","KKGI"
386.100372314453,390.926635742188,374.517364501953,386.100372314453,10963470,"2010-11-25","KKGI"
400.579162597656,400.579162597656,386.100372314453,400.579162597656,10401440,"2010-11-26","KKGI"
395.752899169922,405.405395507812,386.100372314453,395.752899169922,11326070,"2010-11-29","KKGI"
400.579162597656,415.057922363281,390.926635742188,400.579162597656,14920990,"2010-11-30","KKGI"
415.057922363281,415.057922363281,400.579162597656,415.057922363281,14555800,"2010-12-01","KKGI"
429.536682128906,434.362945556641,415.057922363281,429.536682128906,10458420,"2010-12-02","KKGI"
463.320465087891,497.104248046875,434.362945556641,463.320465087891,14208740,"2010-12-03","KKGI"
521.235534667969,545.366821289062,477.799224853516,521.235534667969,15791230,"2010-12-06","KKGI"
540.54052734375,545.366821289062,526.061767578125,540.54052734375,13377350,"2010-12-08","KKGI"
540.54052734375,540.54052734375,540.54052734375,540.54052734375,13377350,"2010-12-09","KKGI"
530.888000488281,564.671813964844,501.930511474609,530.888000488281,13159790,"2010-12-10","KKGI"
530.888000488281,540.54052734375,516.409240722656,530.888000488281,6272980,"2010-12-13","KKGI"
540.54052734375,550.193054199219,526.061767578125,540.54052734375,17213140,"2010-12-14","KKGI"
530.888000488281,550.193054199219,530.888000488281,530.888000488281,8780100,"2010-12-15","KKGI"
530.888000488281,535.714294433594,526.061767578125,530.888000488281,5951820,"2010-12-16","KKGI"
535.714294433594,540.54052734375,521.235534667969,535.714294433594,7301210,"2010-12-17","KKGI"
530.888000488281,535.714294433594,526.061767578125,530.888000488281,6288520,"2010-12-20","KKGI"
550.193054199219,550.193054199219,530.888000488281,550.193054199219,10937570,"2010-12-21","KKGI"
564.671813964844,579.150573730469,555.019287109375,564.671813964844,18808580,"2010-12-22","KKGI"
564.671813964844,579.150573730469,555.019287109375,564.671813964844,11346790,"2010-12-23","KKGI"
564.671813964844,569.498046875,559.845581054688,564.671813964844,6394710,"2010-12-27","KKGI"
588.803100585938,593.629333496094,559.845581054688,588.803100585938,16739170,"2010-12-28","KKGI"
680.501953125,728.764465332031,593.629333496094,680.501953125,92763440,"2010-12-29","KKGI"
714.285705566406,728.764465332031,666.023193359375,714.285705566406,35141120,"2010-12-30","KKGI"
738.4169921875,762.548278808594,714.285705566406,738.4169921875,29059800,"2011-01-03","KKGI"
748.069519042969,767.37451171875,733.590759277344,748.069519042969,16837590,"2011-01-04","KKGI"
728.764465332031,748.069519042969,719.111999511719,728.764465332031,25770500,"2011-01-05","KKGI"
719.111999511719,733.590759277344,714.285705566406,719.111999511719,2375030,"2011-01-06","KKGI"
719.111999511719,733.590759277344,704.633178710938,719.111999511719,13641530,"2011-01-07","KKGI"
690.154418945312,719.111999511719,690.154418945312,690.154418945312,8655780,"2011-01-10","KKGI"
675.675659179688,723.938232421875,675.675659179688,675.675659179688,10347050,"2011-01-11","KKGI"
719.111999511719,723.938232421875,694.980712890625,719.111999511719,10499860,"2011-01-12","KKGI"
723.938232421875,733.590759277344,704.633178710938,723.938232421875,9917110,"2011-01-13","KKGI"
719.111999511719,719.111999511719,704.633178710938,719.111999511719,7961660,"2011-01-14","KKGI"
704.633178710938,719.111999511719,699.806945800781,704.633178710938,6151250,"2011-01-17","KKGI"
714.285705566406,723.938232421875,699.806945800781,714.285705566406,13058780,"2011-01-18","KKGI"
762.548278808594,786.679565429688,714.285705566406,762.548278808594,19295500,"2011-01-19","KKGI"
723.938232421875,767.37451171875,719.111999511719,723.938232421875,13211590,"2011-01-20","KKGI"
704.633178710938,723.938232421875,690.154418945312,704.633178710938,4659410,"2011-01-21","KKGI"
704.633178710938,733.590759277344,685.328186035156,704.633178710938,6809110,"2011-01-24","KKGI"
709.45947265625,719.111999511719,699.806945800781,709.45947265625,12292140,"2011-01-25","KKGI"
690.154418945312,709.45947265625,690.154418945312,690.154418945312,13095040,"2011-01-26","KKGI"
690.154418945312,714.285705566406,690.154418945312,690.154418945312,7125090,"2011-01-27","KKGI"
685.328186035156,694.980712890625,675.675659179688,685.328186035156,7371140,"2011-01-28","KKGI"
646.718139648438,680.501953125,641.891906738281,646.718139648438,3944570,"2011-01-31","KKGI"
675.675659179688,675.675659179688,627.413146972656,675.675659179688,10005170,"2011-02-01","KKGI"
675.675659179688,694.980712890625,661.196899414062,675.675659179688,2090130,"2011-02-02","KKGI"
680.501953125,685.328186035156,656.370666503906,680.501953125,1471120,"2011-02-04","KKGI"
680.501953125,694.980712890625,670.849426269531,680.501953125,4144000,"2011-02-07","KKGI"
675.675659179688,690.154418945312,670.849426269531,675.675659179688,3957520,"2011-02-08","KKGI"
666.023193359375,675.675659179688,651.544372558594,666.023193359375,789950,"2011-02-09","KKGI"
646.718139648438,656.370666503906,637.065612792969,646.718139648438,1696450,"2011-02-10","KKGI"
646.718139648438,651.544372558594,632.239379882812,646.718139648438,3667440,"2011-02-11","KKGI"
661.196899414062,675.675659179688,651.544372558594,661.196899414062,5928510,"2011-02-14","KKGI"
661.196899414062,661.196899414062,656.370666503906,661.196899414062,6029520,"2011-02-16","KKGI"
666.023193359375,670.849426269531,666.023193359375,666.023193359375,5439000,"2011-02-17","KKGI"
666.023193359375,675.675659179688,666.023193359375,666.023193359375,9761710,"2011-02-18","KKGI"
661.196899414062,670.849426269531,661.196899414062,661.196899414062,6086500,"2011-02-21","KKGI"
651.544372558594,656.370666503906,646.718139648438,651.544372558594,5897430,"2011-02-22","KKGI"
637.065612792969,661.196899414062,637.065612792969,637.065612792969,7430710,"2011-02-23","KKGI"
646.718139648438,656.370666503906,637.065612792969,646.718139648438,2318050,"2011-02-24","KKGI"
651.544372558594,656.370666503906,646.718139648438,651.544372558594,10005170,"2011-02-25","KKGI"
637.065612792969,646.718139648438,637.065612792969,637.065612792969,2838640,"2011-02-28","KKGI"
637.065612792969,651.544372558594,637.065612792969,637.065612792969,8917370,"2011-03-01","KKGI"
637.065612792969,637.065612792969,632.239379882812,637.065612792969,5426050,"2011-03-02","KKGI"
651.544372558594,651.544372558594,637.065612792969,651.544372558594,4610200,"2011-03-03","KKGI"
666.023193359375,670.849426269531,656.370666503906,666.023193359375,2090130,"2011-03-04","KKGI"
675.675659179688,680.501953125,661.196899414062,675.675659179688,2861950,"2011-03-07","KKGI"
714.285705566406,719.111999511719,675.675659179688,714.285705566406,11522910,"2011-03-08","KKGI"
728.764465332031,738.4169921875,719.111999511719,728.764465332031,6938610,"2011-03-09","KKGI"
728.764465332031,733.590759277344,719.111999511719,728.764465332031,7832160,"2011-03-10","KKGI"
704.633178710938,723.938232421875,699.806945800781,704.633178710938,5687640,"2011-03-11","KKGI"
719.111999511719,728.764465332031,694.980712890625,719.111999511719,5410510,"2011-03-14","KKGI"
699.806945800781,709.45947265625,694.980712890625,699.806945800781,4752650,"2011-03-15","KKGI"
694.980712890625,704.633178710938,694.980712890625,694.980712890625,1623930,"2011-03-16","KKGI"
694.980712890625,694.980712890625,685.328186035156,694.980712890625,134680,"2011-03-17","KKGI"
694.980712890625,704.633178710938,685.328186035156,694.980712890625,2890440,"2011-03-18","KKGI"
690.154418945312,699.806945800781,685.328186035156,690.154418945312,3001810,"2011-03-21","KKGI"
694.980712890625,694.980712890625,685.328186035156,694.980712890625,3330740,"2011-03-22","KKGI"
694.980712890625,694.980712890625,694.980712890625,694.980712890625,0,"2011-03-23","KKGI"
709.45947265625,719.111999511719,709.45947265625,709.45947265625,3312610,"2011-03-24","KKGI"
709.45947265625,719.111999511719,704.633178710938,709.45947265625,7327110,"2011-03-25","KKGI"
704.633178710938,714.285705566406,699.806945800781,704.633178710938,2937060,"2011-03-28","KKGI"
704.633178710938,714.285705566406,699.806945800781,704.633178710938,3452470,"2011-03-29","KKGI"
743.243225097656,743.243225097656,709.45947265625,743.243225097656,8821540,"2011-03-30","KKGI"
743.243225097656,748.069519042969,733.590759277344,743.243225097656,5977720,"2011-03-31","KKGI"
757.721984863281,772.200744628906,743.243225097656,757.721984863281,12421640,"2011-04-01","KKGI"
791.505798339844,801.158325195312,762.548278808594,791.505798339844,14889910,"2011-04-04","KKGI"
791.505798339844,805.984558105469,786.679565429688,791.505798339844,10111360,"2011-04-05","KKGI"
854.247131347656,854.247131347656,801.158325195312,854.247131347656,19259240,"2011-04-06","KKGI"
844.594604492188,854.247131347656,815.637084960938,844.594604492188,2126390,"2011-04-07","KKGI"
839.768310546875,849.420837402344,830.115844726562,839.768310546875,2491580,"2011-04-08","KKGI"
830.115844726562,844.594604492188,830.115844726562,830.115844726562,7907270,"2011-04-11","KKGI"
834.942077636719,839.768310546875,820.463317871094,834.942077636719,2957780,"2011-04-12","KKGI"
844.594604492188,849.420837402344,834.942077636719,844.594604492188,2025380,"2011-04-13","KKGI"
844.594604492188,854.247131347656,839.768310546875,844.594604492188,6138300,"2011-04-14","KKGI"
849.420837402344,854.247131347656,844.594604492188,849.420837402344,3597510,"2011-04-15","KKGI"
863.899597167969,878.378356933594,859.073364257812,863.899597167969,3861690,"2011-04-18","KKGI"
863.899597167969,873.552124023438,849.420837402344,863.899597167969,5887070,"2011-04-19","KKGI"
912.162170410156,912.162170410156,859.073364257812,912.162170410156,12136740,"2011-04-20","KKGI"
960.424682617188,960.424682617188,921.814697265625,960.424682617188,13317780,"2011-04-21","KKGI"
955.598449707031,965.2509765625,941.119689941406,955.598449707031,3411030,"2011-04-25","KKGI"
936.29345703125,945.945922851562,931.467163085938,936.29345703125,3548300,"2011-04-26","KKGI"
941.119689941406,945.945922851562,941.119689941406,941.119689941406,764050,"2011-04-27","KKGI"
950.772216796875,950.772216796875,941.119689941406,950.772216796875,883190,"2011-04-28","KKGI"
945.945922851562,950.772216796875,945.945922851562,945.945922851562,1851850,"2011-04-29","KKGI"
1013.51348876953,1013.51348876953,945.945922851562,1013.51348876953,10945340,"2011-05-02","KKGI"
994.20849609375,1023.166015625,994.20849609375,994.20849609375,5394970,"2011-05-03","KKGI"
1013.51348876953,1013.51348876953,974.903503417969,1013.51348876953,5428640,"2011-05-04","KKGI"
1023.166015625,1032.81848144531,994.20849609375,1023.166015625,9409470,"2011-05-05","KKGI"
1023.166015625,1052.12353515625,1003.86102294922,1023.166015625,9191910,"2011-05-06","KKGI"
1061.77600097656,1061.77600097656,1023.166015625,1061.77600097656,6666660,"2011-05-09","KKGI"
1061.77600097656,1071.42858886719,1032.81848144531,1061.77600097656,7529130,"2011-05-10","KKGI"
1042.47106933594,1071.42858886719,1032.81848144531,1042.47106933594,4042990,"2011-05-11","KKGI"
1032.81848144531,1042.47106933594,1023.166015625,1032.81848144531,2206680,"2011-05-12","KKGI"
984.555969238281,1032.81848144531,984.555969238281,984.555969238281,1623930,"2011-05-13","KKGI"
994.20849609375,1023.166015625,974.903503417969,994.20849609375,1243200,"2011-05-16","KKGI"
1013.51348876953,1023.166015625,1003.86102294922,1013.51348876953,1085210,"2011-05-18","KKGI"
994.20849609375,1013.51348876953,994.20849609375,994.20849609375,1639470,"2011-05-19","KKGI"
1003.86102294922,1013.51348876953,1003.86102294922,1003.86102294922,502460,"2011-05-20","KKGI"
950.772216796875,1003.86102294922,945.945922851562,950.772216796875,4061120,"2011-05-23","KKGI"
965.2509765625,984.555969238281,950.772216796875,965.2509765625,1320900,"2011-05-24","KKGI"
965.2509765625,974.903503417969,960.424682617188,965.2509765625,1023050,"2011-05-25","KKGI"
984.555969238281,1032.81848144531,974.903503417969,984.555969238281,4097380,"2011-05-26","KKGI"
994.20849609375,1003.86102294922,974.903503417969,994.20849609375,1129240,"2011-05-27","KKGI"
984.555969238281,994.20849609375,965.2509765625,984.555969238281,1336440,"2011-05-30","KKGI"
974.903503417969,984.555969238281,974.903503417969,974.903503417969,129500,"2011-05-31","KKGI"
984.555969238281,1003.86102294922,974.903503417969,984.555969238281,1256150,"2011-06-01","KKGI"
974.903503417969,974.903503417969,965.2509765625,974.903503417969,1300180,"2011-06-03","KKGI"
984.555969238281,994.20849609375,965.2509765625,984.555969238281,981610,"2011-06-06","KKGI"
1013.51348876953,1013.51348876953,984.555969238281,1013.51348876953,1087800,"2011-06-07","KKGI"
994.20849609375,1032.81848144531,984.555969238281,994.20849609375,6083910,"2011-06-08","KKGI"
1003.86102294922,1013.51348876953,984.555969238281,1003.86102294922,344470,"2011-06-09","KKGI"
984.555969238281,1023.166015625,974.903503417969,984.555969238281,989380,"2011-06-10","KKGI"
955.598449707031,974.903503417969,931.467163085938,955.598449707031,2452730,"2011-06-13","KKGI"
955.598449707031,965.2509765625,955.598449707031,955.598449707031,458430,"2011-06-14","KKGI"
955.598449707031,965.2509765625,950.772216796875,955.598449707031,637140,"2011-06-15","KKGI"
926.640930175781,950.772216796875,907.3359375,926.640930175781,3548300,"2011-06-16","KKGI"
912.162170410156,945.945922851562,888.030883789062,912.162170410156,3491320,"2011-06-17","KKGI"
897.683410644531,926.640930175781,888.030883789062,897.683410644531,1608390,"2011-06-20","KKGI"
926.640930175781,926.640930175781,888.030883789062,926.640930175781,2268840,"2011-06-21","KKGI"
945.945922851562,945.945922851562,936.29345703125,945.945922851562,1421910,"2011-06-22","KKGI"
931.467163085938,955.598449707031,931.467163085938,931.467163085938,4081840,"2011-06-23","KKGI"
950.772216796875,955.598449707031,931.467163085938,950.772216796875,769230,"2011-06-24","KKGI"
945.945922851562,955.598449707031,945.945922851562,945.945922851562,1100750,"2011-06-27","KKGI"
941.119689941406,950.772216796875,936.29345703125,941.119689941406,295260,"2011-06-28","KKGI"
965.2509765625,965.2509765625,945.945922851562,965.2509765625,300440,"2011-06-30","KKGI"
984.555969238281,994.20849609375,974.903503417969,984.555969238281,1155140,"2011-07-01","KKGI"
984.555969238281,984.555969238281,984.555969238281,984.555969238281,0,"2011-07-04","KKGI"
1003.86102294922,1023.166015625,984.555969238281,1003.86102294922,3879820,"2011-07-05","KKGI"
1023.166015625,1023.166015625,1003.86102294922,1023.166015625,1188810,"2011-07-06","KKGI"
1042.47106933594,1071.42858886719,1013.51348876953,1042.47106933594,3636360,"2011-07-07","KKGI"
1032.81848144531,1061.77600097656,1032.81848144531,1032.81848144531,1064490,"2011-07-08","KKGI"
1071.42858886719,1119.69116210938,1023.166015625,1071.42858886719,14022260,"2011-07-11","KKGI"
1032.81848144531,1061.77600097656,1013.51348876953,1032.81848144531,3100230,"2011-07-12","KKGI"
1061.77600097656,1071.42858886719,1032.81848144531,1061.77600097656,1970990,"2011-07-13","KKGI"
1071.42858886719,1071.42858886719,1032.81848144531,1071.42858886719,2204090,"2011-07-14","KKGI"
1090.73364257812,1100.38610839844,1061.77600097656,1090.73364257812,8161090,"2011-07-15","KKGI"
1081.0810546875,1100.38610839844,1081.0810546875,1081.0810546875,9031330,"2011-07-18","KKGI"
1100.38610839844,1129.34362792969,1081.0810546875,1100.38610839844,11893280,"2011-07-19","KKGI"
1119.69116210938,1138.99609375,1100.38610839844,1119.69116210938,4519550,"2011-07-20","KKGI"
1206.56372070312,1225.86877441406,1119.69116210938,1206.56372070312,10963470,"2011-07-21","KKGI"
1225.86877441406,1235.52124023438,1206.56372070312,1225.86877441406,5086760,"2011-07-22","KKGI"
1206.56372070312,1225.86877441406,1196.91125488281,1206.56372070312,2846410,"2011-07-25","KKGI"
1245.17370605469,1264.47875976562,1206.56372070312,1245.17370605469,2533020,"2011-07-26","KKGI"
1341.69885253906,1361.00390625,1254.82629394531,1341.69885253906,6946380,"2011-07-27","KKGI"
1351.35131835938,1389.96142578125,1322.39379882812,1351.35131835938,4050760,"2011-07-28","KKGI"
1332.04638671875,1380.30883789062,1303.08874511719,1332.04638671875,3602690,"2011-07-29","KKGI"
1322.39379882812,1351.35131835938,1303.08874511719,1322.39379882812,1282050,"2011-08-01","KKGI"
1293.43627929688,1322.39379882812,1283.78381347656,1293.43627929688,989380,"2011-08-02","KKGI"
1283.78381347656,1283.78381347656,1206.56372070312,1283.78381347656,2693600,"2011-08-03","KKGI"
1341.69885253906,1341.69885253906,1293.43627929688,1341.69885253906,1942500,"2011-08-04","KKGI"
1293.43627929688,1303.08874511719,1216.21618652344,1293.43627929688,3830610,"2011-08-05","KKGI"
1274.13122558594,1274.13122558594,1138.99609375,1274.13122558594,3465420,"2011-08-08","KKGI"
1196.91125488281,1254.82629394531,1138.99609375,1196.91125488281,2121210,"2011-08-09","KKGI"
1245.17370605469,1283.78381347656,1235.52124023438,1245.17370605469,1543640,"2011-08-10","KKGI"
1254.82629394531,1264.47875976562,1225.86877441406,1254.82629394531,774410,"2011-08-11","KKGI"
1254.82629394531,1293.43627929688,1235.52124023438,1254.82629394531,1504790,"2011-08-12","KKGI"
1264.47875976562,1264.47875976562,1225.86877441406,1264.47875976562,1862210,"2011-08-15","KKGI"
1264.47875976562,1274.13122558594,1254.82629394531,1264.47875976562,1421910,"2011-08-16","KKGI"
1293.43627929688,1293.43627929688,1235.52124023438,1293.43627929688,748510,"2011-08-18","KKGI"
1245.17370605469,1254.82629394531,1216.21618652344,1245.17370605469,1354570,"2011-08-19","KKGI"
1254.82629394531,1254.82629394531,1225.86877441406,1254.82629394531,189070,"2011-08-22","KKGI"
1264.47875976562,1264.47875976562,1245.17370605469,1264.47875976562,372960,"2011-08-23","KKGI"
1254.82629394531,1264.47875976562,1235.52124023438,1254.82629394531,499870,"2011-08-24","KKGI"
1254.82629394531,1293.43627929688,1245.17370605469,1254.82629394531,398860,"2011-08-25","KKGI"
1225.86877441406,1254.82629394531,1206.56372070312,1225.86877441406,758870,"2011-08-26","KKGI"
1216.21618652344,1225.86877441406,1216.21618652344,1216.21618652344,393680,"2011-09-05","KKGI"
1196.91125488281,1206.56372070312,1138.99609375,1196.91125488281,367780,"2011-09-06","KKGI"
1196.91125488281,1225.86877441406,1187.25866699219,1196.91125488281,1512560,"2011-09-07","KKGI"
1167.95361328125,1225.86877441406,1167.95361328125,1167.95361328125,3245270,"2011-09-08","KKGI"
1177.60620117188,1196.91125488281,1167.95361328125,1177.60620117188,1393420,"2011-09-09","KKGI"
1196.91125488281,1196.91125488281,1148.64868164062,1196.91125488281,432530,"2011-09-12","KKGI"
1158.30114746094,1206.56372070312,1138.99609375,1158.30114746094,2072000,"2011-09-13","KKGI"
1119.69116210938,1158.30114746094,1110.03857421875,1119.69116210938,1652420,"2011-09-14","KKGI"
1071.42858886719,1148.64868164062,1071.42858886719,1071.42858886719,5967360,"2011-09-15","KKGI"
1129.34362792969,1138.99609375,1081.0810546875,1129.34362792969,717430,"2011-09-16","KKGI"
1110.03857421875,1129.34362792969,1100.38610839844,1110.03857421875,515410,"2011-09-19","KKGI"
1071.42858886719,1090.73364257812,1052.12353515625,1071.42858886719,707070,"2011-09-20","KKGI"
1042.47106933594,1081.0810546875,1042.47106933594,1042.47106933594,194250,"2011-09-21","KKGI"
950.772216796875,994.20849609375,950.772216796875,950.772216796875,4017090,"2011-09-22","KKGI"
960.424682617188,965.2509765625,916.988403320312,960.424682617188,1206940,"2011-09-23","KKGI"
926.640930175781,974.903503417969,888.030883789062,926.640930175781,515410,"2011-09-26","KKGI"
936.29345703125,1003.86102294922,926.640930175781,936.29345703125,536130,"2011-09-27","KKGI"
921.814697265625,950.772216796875,888.030883789062,921.814697265625,3835790,"2011-09-28","KKGI"
931.467163085938,941.119689941406,907.3359375,931.467163085938,238280,"2011-09-29","KKGI"
912.162170410156,945.945922851562,907.3359375,912.162170410156,360010,"2011-09-30","KKGI"
888.030883789062,888.030883789062,849.420837402344,888.030883789062,271950,"2011-10-03","KKGI"
878.378356933594,878.378356933594,878.378356933594,878.378356933594,64750,"2011-10-04","KKGI"
878.378356933594,888.030883789062,844.594604492188,878.378356933594,101010,"2011-10-05","KKGI"
921.814697265625,926.640930175781,883.204650878906,921.814697265625,173530,"2011-10-06","KKGI"
868.725891113281,926.640930175781,868.725891113281,868.725891113281,80290,"2011-10-07","KKGI"
907.3359375,907.3359375,873.552124023438,907.3359375,1069670,"2011-10-10","KKGI"
945.945922851562,965.2509765625,912.162170410156,945.945922851562,1696450,"2011-10-11","KKGI"
1023.166015625,1023.166015625,936.29345703125,1023.166015625,2729860,"2011-10-12","KKGI"
1042.47106933594,1081.0810546875,994.20849609375,1042.47106933594,1898470,"2011-10-13","KKGI"
1013.51348876953,1032.81848144531,1013.51348876953,1013.51348876953,732970,"2011-10-14","KKGI"
1061.77600097656,1061.77600097656,1003.86102294922,1061.77600097656,699300,"2011-10-17","KKGI"
965.2509765625,1023.166015625,955.598449707031,965.2509765625,1326080,"2011-10-18","KKGI"
1003.86102294922,1042.47106933594,984.555969238281,1003.86102294922,518000,"2011-10-19","KKGI"
984.555969238281,994.20849609375,974.903503417969,984.555969238281,248640,"2011-10-20","KKGI"
984.555969238281,984.555969238281,974.903503417969,984.555969238281,20720,"2011-10-21","KKGI"
1003.86102294922,1023.166015625,994.20849609375,1003.86102294922,463610,"2011-10-24","KKGI"
1023.166015625,1023.166015625,1013.51348876953,1023.166015625,191660,"2011-10-25","KKGI"
1032.81848144531,1032.81848144531,994.20849609375,1032.81848144531,38850,"2011-10-26","KKGI"
1061.77600097656,1071.42858886719,1032.81848144531,1061.77600097656,934990,"2011-10-27","KKGI"
1081.0810546875,1081.0810546875,1061.77600097656,1081.0810546875,505050,"2011-10-28","KKGI"
1032.81848144531,1081.0810546875,1032.81848144531,1032.81848144531,183890,"2011-10-31","KKGI"
1013.51348876953,1052.12353515625,1013.51348876953,1013.51348876953,1590260,"2011-11-01","KKGI"
1013.51348876953,1013.51348876953,984.555969238281,1013.51348876953,611240,"2011-11-02","KKGI"
994.20849609375,1013.51348876953,984.555969238281,994.20849609375,163170,"2011-11-03","KKGI"
1023.166015625,1023.166015625,1013.51348876953,1023.166015625,673400,"2011-11-04","KKGI"
1061.77600097656,1100.38610839844,1023.166015625,1061.77600097656,1406370,"2011-11-07","KKGI"
1110.03857421875,1129.34362792969,1061.77600097656,1110.03857421875,1730120,"2011-11-08","KKGI"
1110.03857421875,1158.30114746094,1090.73364257812,1110.03857421875,2240350,"2011-11-09","KKGI"
1042.47106933594,1090.73364257812,974.903503417969,1042.47106933594,1610980,"2011-11-10","KKGI"
1042.47106933594,1052.12353515625,1042.47106933594,1042.47106933594,300440,"2011-11-11","KKGI"
1061.77600097656,1100.38610839844,1061.77600097656,1061.77600097656,227920,"2011-11-14","KKGI"
1023.166015625,1042.47106933594,1023.166015625,1023.166015625,458430,"2011-11-15","KKGI"
1061.77600097656,1061.77600097656,1023.166015625,1061.77600097656,246050,"2011-11-16","KKGI"
1061.77600097656,1071.42858886719,1052.12353515625,1061.77600097656,411810,"2011-11-17","KKGI"
1081.0810546875,1081.0810546875,1052.12353515625,1081.0810546875,971250,"2011-11-18","KKGI"
1052.12353515625,1081.0810546875,1052.12353515625,1052.12353515625,310800,"2011-11-21","KKGI"
1071.42858886719,1081.0810546875,1052.12353515625,1071.42858886719,1665370,"2011-11-22","KKGI"
1042.47106933594,1061.77600097656,1032.81848144531,1042.47106933594,774410,"2011-11-23","KKGI"
1061.77600097656,1061.77600097656,1052.12353515625,1061.77600097656,1020460,"2011-11-24","KKGI"
1061.77600097656,1071.42858886719,1052.12353515625,1061.77600097656,271950,"2011-11-25","KKGI"
1090.73364257812,1100.38610839844,1071.42858886719,1090.73364257812,590520,"2011-11-28","KKGI"
1119.69116210938,1138.99609375,1090.73364257812,1119.69116210938,1825950,"2011-11-29","KKGI"
1235.52124023438,1235.52124023438,1119.69116210938,1235.52124023438,20748490,"2011-11-30","KKGI"
1235.52124023438,1235.52124023438,1235.52124023438,1235.52124023438,0,"2011-12-01","KKGI"
1158.30114746094,1206.56372070312,1158.30114746094,1158.30114746094,1701630,"2011-12-02","KKGI"
1187.25866699219,1187.25866699219,1158.30114746094,1187.25866699219,336700,"2011-12-05","KKGI"
1148.64868164062,1167.95361328125,1138.99609375,1148.64868164062,1336440,"2011-12-06","KKGI"
1158.30114746094,1167.95361328125,1148.64868164062,1158.30114746094,202020,"2011-12-07","KKGI"
1158.30114746094,1158.30114746094,1138.99609375,1158.30114746094,2229990,"2011-12-08","KKGI"
1167.95361328125,1167.95361328125,1138.99609375,1167.95361328125,85470,"2011-12-09","KKGI"
1158.30114746094,1187.25866699219,1158.30114746094,1158.30114746094,595700,"2011-12-12","KKGI"
1148.64868164062,1158.30114746094,1138.99609375,1148.64868164062,336700,"2011-12-13","KKGI"
1167.95361328125,1167.95361328125,1138.99609375,1167.95361328125,1766380,"2011-12-14","KKGI"
1177.60620117188,1177.60620117188,1138.99609375,1177.60620117188,2610720,"2011-12-15","KKGI"
1216.21618652344,1216.21618652344,1177.60620117188,1216.21618652344,1921780,"2011-12-16","KKGI"
1254.82629394531,1254.82629394531,1216.21618652344,1254.82629394531,1626520,"2011-12-19","KKGI"
1216.21618652344,1254.82629394531,1216.21618652344,1216.21618652344,810670,"2011-12-20","KKGI"
1206.56372070312,1235.52124023438,1196.91125488281,1206.56372070312,1017870,"2011-12-21","KKGI"
1206.56372070312,1216.21618652344,1196.91125488281,1206.56372070312,2266250,"2011-12-22","KKGI"
1216.21618652344,1216.21618652344,1206.56372070312,1216.21618652344,1033410,"2011-12-23","KKGI"
1196.91125488281,1216.21618652344,1187.25866699219,1196.91125488281,227920,"2011-12-27","KKGI"
1206.56372070312,1206.56372070312,1196.91125488281,1206.56372070312,227920,"2011-12-28","KKGI"
1225.86877441406,1245.17370605469,1206.56372070312,1225.86877441406,471380,"2011-12-29","KKGI"
1245.17370605469,1245.17370605469,1225.86877441406,1245.17370605469,748510,"2011-12-30","KKGI"
1254.82629394531,1274.13122558594,1245.17370605469,1254.82629394531,347060,"2012-01-02","KKGI"
1254.82629394531,1274.13122558594,1254.82629394531,1254.82629394531,1178450,"2012-01-03","KKGI"
1254.82629394531,1274.13122558594,1254.82629394531,1254.82629394531,1108520,"2012-01-04","KKGI"
1264.47875976562,1264.47875976562,1245.17370605469,1264.47875976562,1955450,"2012-01-05","KKGI"
1274.13122558594,1293.43627929688,1254.82629394531,1274.13122558594,3869460,"2012-01-06","KKGI"
1293.43627929688,1293.43627929688,1274.13122558594,1293.43627929688,813260,"2012-01-09","KKGI"
1312.74133300781,1312.74133300781,1283.78381347656,1312.74133300781,792540,"2012-01-10","KKGI"
1283.78381347656,1322.39379882812,1254.82629394531,1283.78381347656,1574720,"2012-01-11","KKGI"
1312.74133300781,1322.39379882812,1293.43627929688,1312.74133300781,1623930,"2012-01-12","KKGI"
1303.08874511719,1332.04638671875,1303.08874511719,1303.08874511719,15,"2012-01-13","KKGI"
1312.74133300781,1332.04638671875,1283.78381347656,1312.74133300781,758870,"2012-01-16","KKGI"
1332.04638671875,1332.04638671875,1303.08874511719,1332.04638671875,756280,"2012-01-17","KKGI"
1303.08874511719,1332.04638671875,1293.43627929688,1303.08874511719,313390,"2012-01-18","KKGI"
1293.43627929688,1332.04638671875,1293.43627929688,1293.43627929688,813260,"2012-01-19","KKGI"
1274.13122558594,1322.39379882812,1235.52124023438,1274.13122558594,1367520,"2012-01-20","KKGI"
1312.74133300781,1312.74133300781,1293.43627929688,1312.74133300781,2095310,"2012-01-24","KKGI"
1293.43627929688,1312.74133300781,1293.43627929688,1293.43627929688,246050,"2012-01-25","KKGI"
1332.04638671875,1332.04638671875,1293.43627929688,1332.04638671875,396270,"2012-01-26","KKGI"
1351.35131835938,1351.35131835938,1332.04638671875,1351.35131835938,1787100,"2012-01-27","KKGI"
1341.69885253906,1351.35131835938,1322.39379882812,1341.69885253906,771820,"2012-01-30","KKGI"
1341.69885253906,1351.35131835938,1332.04638671875,1341.69885253906,1080030,"2012-01-31","KKGI"
1351.35131835938,1351.35131835938,1332.04638671875,1351.35131835938,1351980,"2012-02-01","KKGI"
1361.00390625,1361.00390625,1341.69885253906,1361.00390625,3025120,"2012-02-02","KKGI"
1351.35131835938,1370.65637207031,1332.04638671875,1351.35131835938,1670550,"2012-02-03","KKGI"
1332.04638671875,1351.35131835938,1322.39379882812,1332.04638671875,981610,"2012-02-06","KKGI"
1332.04638671875,1332.04638671875,1254.82629394531,1332.04638671875,1732710,"2012-02-07","KKGI"
1361.00390625,1361.00390625,1332.04638671875,1361.00390625,6594140,"2012-02-08","KKGI"
1447.87646484375,1447.87646484375,1361.00390625,1447.87646484375,8821540,"2012-02-09","KKGI"
1447.87646484375,1476.833984375,1418.9189453125,1447.87646484375,4788910,"2012-02-10","KKGI"
1486.48645019531,1505.79150390625,1447.87646484375,1486.48645019531,13066550,"2012-02-13","KKGI"
1496.13903808594,1505.79150390625,1476.833984375,1496.13903808594,7912450,"2012-02-14","KKGI"
1486.48645019531,1496.13903808594,1486.48645019531,1486.48645019531,1124060,"2012-02-15","KKGI"
1467.18151855469,1476.833984375,1447.87646484375,1467.18151855469,2144520,"2012-02-16","KKGI"
1476.833984375,1476.833984375,1447.87646484375,1476.833984375,3483550,"2012-02-17","KKGI"
1505.79150390625,1505.79150390625,1476.833984375,1505.79150390625,1051540,"2012-02-20","KKGI"
1525.09655761719,1525.09655761719,1496.13903808594,1525.09655761719,795130,"2012-02-21","KKGI"
1544.40148925781,1573.35913085938,1515.44396972656,1544.40148925781,3299660,"2012-02-22","KKGI"
1544.40148925781,1554.05407714844,1525.09655761719,1544.40148925781,2090130,"2012-02-23","KKGI"
1544.40148925781,1563.70654296875,1525.09655761719,1544.40148925781,2217040,"2012-02-24","KKGI"
1525.09655761719,1554.05407714844,1496.13903808594,1525.09655761719,621600,"2012-02-27","KKGI"
1534.7490234375,1544.40148925781,1525.09655761719,1534.7490234375,1463350,"2012-02-28","KKGI"
1573.35913085938,1573.35913085938,1544.40148925781,1573.35913085938,743330,"2012-02-29","KKGI"
1592.6640625,1592.6640625,1554.05407714844,1592.6640625,815850,"2012-03-01","KKGI"
1611.96911621094,1640.92663574219,1602.31665039062,1611.96911621094,1440040,"2012-03-02","KKGI"
1602.31665039062,1611.96911621094,1573.35913085938,1602.31665039062,865060,"2012-03-05","KKGI"
1611.96911621094,1611.96911621094,1592.6640625,1611.96911621094,225330,"2012-03-06","KKGI"
1611.96911621094,1621.62158203125,1583.01159667969,1611.96911621094,1621340,"2012-03-07","KKGI"
1611.96911621094,1621.62158203125,1602.31665039062,1611.96911621094,839160,"2012-03-08","KKGI"
1611.96911621094,1621.62158203125,1583.01159667969,1611.96911621094,10,"2012-03-09","KKGI"
1592.6640625,1621.62158203125,1583.01159667969,1592.6640625,1388240,"2012-03-12","KKGI"
1602.31665039062,1602.31665039062,1583.01159667969,1602.31665039062,323750,"2012-03-13","KKGI"
1640.92663574219,1640.92663574219,1573.35913085938,1640.92663574219,5275830,"2012-03-14","KKGI"
1583.01159667969,1640.92663574219,1534.7490234375,1583.01159667969,9989630,"2012-03-15","KKGI"
1428.57141113281,1573.35913085938,1409.26635742188,1428.57141113281,36705480,"2012-03-16","KKGI"
1351.35131835938,1447.87646484375,1351.35131835938,1351.35131835938,6780620,"2012-03-19","KKGI"
1409.26635742188,1457.52893066406,1361.00390625,1409.26635742188,38862950,"2012-03-20","KKGI"
1370.65637207031,1428.57141113281,1361.00390625,1370.65637207031,6231540,"2012-03-21","KKGI"
1370.65637207031,1409.26635742188,1361.00390625,1370.65637207031,3278940,"2012-03-22","KKGI"
1293.43627929688,1380.30883789062,1293.43627929688,1293.43627929688,24156930,"2012-03-26","KKGI"
1351.35131835938,1399.61389160156,1293.43627929688,1351.35131835938,35998410,"2012-03-27","KKGI"
1351.35131835938,1380.30883789062,1351.35131835938,1351.35131835938,6011390,"2012-03-28","KKGI"
1370.65637207031,1399.61389160156,1341.69885253906,1370.65637207031,14638680,"2012-03-29","KKGI"
1361.00390625,1399.61389160156,1361.00390625,1361.00390625,6446510,"2012-03-30","KKGI"
1389.96142578125,1418.9189453125,1361.00390625,1389.96142578125,17668980,"2012-04-02","KKGI"
1389.96142578125,1389.96142578125,1389.96142578125,1389.96142578125,0,"2012-04-03","KKGI"
1351.35131835938,1418.9189453125,1351.35131835938,1351.35131835938,6410250,"2012-04-04","KKGI"
1361.00390625,1380.30883789062,1351.35131835938,1361.00390625,3379950,"2012-04-05","KKGI"
1361.00390625,1370.65637207031,1351.35131835938,1361.00390625,681170,"2012-04-09","KKGI"
1322.39379882812,1370.65637207031,1322.39379882812,1322.39379882812,8435630,"2012-04-10","KKGI"
1341.69885253906,1351.35131835938,1312.74133300781,1341.69885253906,15275820,"2012-04-11","KKGI"
1332.04638671875,1361.00390625,1322.39379882812,1332.04638671875,6915300,"2012-04-12","KKGI"
1283.78381347656,1351.35131835938,1274.13122558594,1283.78381347656,7150990,"2012-04-13","KKGI"
1264.47875976562,1293.43627929688,1254.82629394531,1264.47875976562,2849000,"2012-04-16","KKGI"
1245.17370605469,1283.78381347656,1245.17370605469,1245.17370605469,4542860,"2012-04-17","KKGI"
1254.82629394531,1293.43627929688,1235.52124023438,1254.82629394531,9536380,"2012-04-18","KKGI"
1264.47875976562,1274.13122558594,1235.52124023438,1264.47875976562,16314410,"2012-04-19","KKGI"
1264.47875976562,1264.47875976562,1254.82629394531,1264.47875976562,4628330,"2012-04-20","KKGI"
1245.17370605469,1274.13122558594,1225.86877441406,1245.17370605469,12289550,"2012-04-23","KKGI"
1245.17370605469,1254.82629394531,1225.86877441406,1245.17370605469,2509710,"2012-04-24","KKGI"
1235.52124023438,1254.82629394531,1225.86877441406,1235.52124023438,13587140,"2012-04-25","KKGI"
1206.56372070312,1254.82629394531,1196.91125488281,1206.56372070312,23092440,"2012-04-26","KKGI"
1206.56372070312,1216.21618652344,1148.64868164062,1206.56372070312,15275820,"2012-04-27","KKGI"
1187.25866699219,1216.21618652344,1187.25866699219,1187.25866699219,5540010,"2012-04-30","KKGI"
1158.30114746094,1206.56372070312,1158.30114746094,1158.30114746094,3291890,"2012-05-01","KKGI"
1158.30114746094,1206.56372070312,1158.30114746094,1158.30114746094,15,"2012-05-02","KKGI"
1196.91125488281,1225.86877441406,1129.34362792969,1196.91125488281,15498560,"2012-05-03","KKGI"
1196.91125488281,1216.21618652344,1177.60620117188,1196.91125488281,12299910,"2012-05-04","KKGI"
1167.95361328125,1177.60620117188,1158.30114746094,1167.95361328125,3944570,"2012-05-07","KKGI"
1187.25866699219,1196.91125488281,1167.95361328125,1187.25866699219,4462570,"2012-05-08","KKGI"
1138.99609375,1187.25866699219,1129.34362792969,1138.99609375,5117840,"2012-05-09","KKGI"
1216.21618652344,1225.86877441406,1138.99609375,1216.21618652344,4662000,"2012-05-10","KKGI"
1158.30114746094,1216.21618652344,1158.30114746094,1158.30114746094,6860910,"2012-05-11","KKGI"
1129.34362792969,1187.25866699219,1119.69116210938,1129.34362792969,3929030,"2012-05-14","KKGI"
1081.0810546875,1129.34362792969,1071.42858886719,1081.0810546875,5584040,"2012-05-15","KKGI"
1023.166015625,1119.69116210938,984.555969238281,1023.166015625,6231540,"2012-05-16","KKGI"
1013.51348876953,1032.81848144531,1003.86102294922,1013.51348876953,2364670,"2012-05-21","KKGI"
1032.81848144531,1052.12353515625,1023.166015625,1032.81848144531,2035740,"2012-05-22","KKGI"
1013.51348876953,1032.81848144531,994.20849609375,1013.51348876953,4374510,"2012-05-23","KKGI"
994.20849609375,1013.51348876953,994.20849609375,994.20849609375,1730120,"2012-05-24","KKGI"
984.555969238281,1013.51348876953,974.903503417969,984.555969238281,2170420,"2012-05-25","KKGI"
916.988403320312,965.2509765625,916.988403320312,916.988403320312,5084170,"2012-05-28","KKGI"
883.204650878906,916.988403320312,883.204650878906,883.204650878906,3087280,"2012-05-29","KKGI"
854.247131347656,883.204650878906,844.594604492188,854.247131347656,8401960,"2012-05-30","KKGI"
849.420837402344,854.247131347656,820.463317871094,849.420837402344,8339800,"2012-05-31","KKGI"
801.158325195312,839.768310546875,801.158325195312,801.158325195312,2553740,"2012-06-01","KKGI"
748.069519042969,762.548278808594,733.590759277344,748.069519042969,3444700,"2012-06-04","KKGI"
733.590759277344,767.37451171875,723.938232421875,733.590759277344,1854440,"2012-06-05","KKGI"
762.548278808594,791.505798339844,743.243225097656,762.548278808594,7500640,"2012-06-06","KKGI"
762.548278808594,786.679565429688,748.069519042969,762.548278808594,4154360,"2012-06-07","KKGI"
719.111999511719,762.548278808594,719.111999511719,719.111999511719,1069670,"2012-06-08","KKGI"
719.111999511719,743.243225097656,709.45947265625,719.111999511719,2986270,"2012-06-11","KKGI"
680.501953125,719.111999511719,670.849426269531,680.501953125,4879560,"2012-06-12","KKGI"
680.501953125,709.45947265625,680.501953125,680.501953125,3631180,"2012-06-13","KKGI"
694.980712890625,723.938232421875,670.849426269531,694.980712890625,13278930,"2012-06-14","KKGI"
709.45947265625,709.45947265625,690.154418945312,709.45947265625,2090130,"2012-06-15","KKGI"
709.45947265625,743.243225097656,709.45947265625,709.45947265625,7454020,"2012-06-18","KKGI"
699.806945800781,714.285705566406,694.980712890625,699.806945800781,1411550,"2012-06-19","KKGI"
762.548278808594,786.679565429688,704.633178710938,762.548278808594,11605790,"2012-06-20","KKGI"
772.200744628906,786.679565429688,757.721984863281,772.200744628906,2931880,"2012-06-21","KKGI"
825.28955078125,830.115844726562,752.895751953125,825.28955078125,10769220,"2012-06-22","KKGI"
825.28955078125,844.594604492188,810.810791015625,820.463317871094,4643870,"2012-06-25","KKGI"
820.463317871094,834.942077636719,791.505798339844,825.28955078125,1758610,"2012-06-26","KKGI"
825.28955078125,834.942077636719,805.984558105469,820.463317871094,2551150,"2012-06-27","KKGI"
820.463317871094,844.594604492188,791.505798339844,796.33203125,1282050,"2012-06-28","KKGI"
796.33203125,820.463317871094,796.33203125,810.810791015625,1655010,"2012-06-29","KKGI"
844.594604492188,849.420837402344,820.463317871094,844.594604492188,2263660,"2012-07-02","KKGI"
873.552124023438,883.204650878906,849.420837402344,873.552124023438,2056460,"2012-07-03","KKGI"
912.162170410156,941.119689941406,878.378356933594,912.162170410156,5161870,"2012-07-04","KKGI"
936.29345703125,974.903503417969,907.3359375,936.29345703125,11781910,"2012-07-05","KKGI"
941.119689941406,955.598449707031,916.988403320312,941.119689941406,3615640,"2012-07-06","KKGI"
883.204650878906,931.467163085938,883.204650878906,883.204650878906,2444960,"2012-07-09","KKGI"
892.857116699219,907.3359375,878.378356933594,892.857116699219,1087800,"2012-07-10","KKGI"
892.857116699219,902.509643554688,878.378356933594,892.857116699219,859880,"2012-07-11","KKGI"
844.594604492188,892.857116699219,844.594604492188,844.594604492188,2465680,"2012-07-12","KKGI"
825.28955078125,863.899597167969,825.28955078125,825.28955078125,2628850,"2012-07-13","KKGI"
791.505798339844,844.594604492188,791.505798339844,791.505798339844,2621080,"2012-07-16","KKGI"
786.679565429688,834.942077636719,772.200744628906,786.679565429688,14123270,"2012-07-17","KKGI"
786.679565429688,796.33203125,781.853271484375,786.679565429688,4739700,"2012-07-18","KKGI"
805.984558105469,825.28955078125,796.33203125,805.984558105469,8557360,"2012-07-19","KKGI"
810.810791015625,825.28955078125,805.984558105469,810.810791015625,5363890,"2012-07-20","KKGI"
762.548278808594,810.810791015625,757.721984863281,762.548278808594,3654490,"2012-07-23","KKGI"
733.590759277344,762.548278808594,733.590759277344,733.590759277344,2354310,"2012-07-24","KKGI"
714.285705566406,728.764465332031,709.45947265625,714.285705566406,3765860,"2012-07-25","KKGI"
694.980712890625,719.111999511719,685.328186035156,694.980712890625,3910900,"2012-07-26","KKGI"
709.45947265625,723.938232421875,699.806945800781,709.45947265625,6060600,"2012-07-27","KKGI"
685.328186035156,719.111999511719,685.328186035156,685.328186035156,2766120,"2012-07-30","KKGI"
666.023193359375,690.154418945312,656.370666503906,666.023193359375,7500640,"2012-07-31","KKGI"
646.718139648438,666.023193359375,637.065612792969,646.718139648438,5641020,"2012-08-01","KKGI"
646.718139648438,670.849426269531,641.891906738281,646.718139648438,5104890,"2012-08-02","KKGI"
656.370666503906,656.370666503906,637.065612792969,656.370666503906,2110850,"2012-08-03","KKGI"
656.370666503906,670.849426269531,646.718139648438,656.370666503906,2753170,"2012-08-06","KKGI"
646.718139648438,666.023193359375,646.718139648438,646.718139648438,2121210,"2012-08-07","KKGI"
656.370666503906,666.023193359375,646.718139648438,656.370666503906,5130790,"2012-08-08","KKGI"
651.544372558594,670.849426269531,651.544372558594,651.544372558594,3773630,"2012-08-09","KKGI"
661.196899414062,661.196899414062,651.544372558594,661.196899414062,3128720,"2012-08-10","KKGI"
651.544372558594,666.023193359375,646.718139648438,651.544372558594,3429160,"2012-08-13","KKGI"
651.544372558594,651.544372558594,646.718139648438,651.544372558594,577570,"2012-08-14","KKGI"
641.891906738281,646.718139648438,627.413146972656,641.891906738281,2872310,"2012-08-15","KKGI"
622.586853027344,641.891906738281,617.760620117188,622.586853027344,4939130,"2012-08-16","KKGI"
608.108093261719,632.239379882812,608.108093261719,608.108093261719,7417760,"2012-08-23","KKGI"
579.150573730469,617.760620117188,574.324340820312,579.150573730469,3843560,"2012-08-24","KKGI"
583.976806640625,617.760620117188,579.150573730469,583.976806640625,665630,"2012-08-27","KKGI"
579.150573730469,593.629333496094,574.324340820312,579.150573730469,2579640,"2012-08-28","KKGI"
530.888000488281,579.150573730469,516.409240722656,530.888000488281,6967100,"2012-08-29","KKGI"
530.888000488281,530.888000488281,506.756744384766,530.888000488281,3338510,"2012-08-30","KKGI"
550.193054199219,559.845581054688,516.409240722656,550.193054199219,3885000,"2012-08-31","KKGI"
564.671813964844,569.498046875,535.714294433594,564.671813964844,2693600,"2012-09-03","KKGI"
583.976806640625,588.803100585938,569.498046875,583.976806640625,12108250,"2012-09-04","KKGI"
583.976806640625,583.976806640625,574.324340820312,583.976806640625,6537160,"2012-09-05","KKGI"
579.150573730469,583.976806640625,569.498046875,579.150573730469,4392640,"2012-09-06","KKGI"
593.629333496094,608.108093261719,574.324340820312,593.629333496094,10616410,"2012-09-07","KKGI"
593.629333496094,608.108093261719,588.803100585938,593.629333496094,10621590,"2012-09-10","KKGI"
564.671813964844,593.629333496094,564.671813964844,564.671813964844,2268840,"2012-09-11","KKGI"
569.498046875,579.150573730469,555.019287109375,569.498046875,2185960,"2012-09-12","KKGI"
555.019287109375,574.324340820312,550.193054199219,555.019287109375,3157210,"2012-09-13","KKGI"
593.629333496094,603.281860351562,569.498046875,593.629333496094,13333320,"2012-09-14","KKGI"
603.281860351562,612.934387207031,593.629333496094,603.281860351562,13460230,"2012-09-17","KKGI"
598.455627441406,666.023193359375,598.455627441406,598.455627441406,58922500,"2012-09-18","KKGI"
608.108093261719,627.413146972656,598.455627441406,608.108093261719,26684770,"2012-09-19","KKGI"
588.803100585938,603.281860351562,583.976806640625,588.803100585938,5969950,"2012-09-20","KKGI"
583.976806640625,598.455627441406,583.976806640625,583.976806640625,7044800,"2012-09-21","KKGI"
569.498046875,588.803100585938,564.671813964844,569.498046875,10088050,"2012-09-24","KKGI"
559.845581054688,574.324340820312,545.366821289062,559.845581054688,10468780,"2012-09-25","KKGI"
555.019287109375,564.671813964844,550.193054199219,555.019287109375,3203830,"2012-09-26","KKGI"
555.019287109375,579.150573730469,555.019287109375,555.019287109375,4299400,"2012-09-27","KKGI"
574.324340820312,574.324340820312,555.019287109375,574.324340820312,5164460,"2012-09-28","KKGI"
564.671813964844,574.324340820312,545.366821289062,564.671813964844,10893540,"2012-10-01","KKGI"
559.845581054688,569.498046875,559.845581054688,559.845581054688,4257960,"2012-10-02","KKGI"
555.019287109375,559.845581054688,550.193054199219,555.019287109375,5721310,"2012-10-03","KKGI"
555.019287109375,559.845581054688,550.193054199219,555.019287109375,2553740,"2012-10-04","KKGI"
555.019287109375,564.671813964844,555.019287109375,555.019287109375,5221440,"2012-10-05","KKGI"
535.714294433594,559.845581054688,535.714294433594,535.714294433594,5325040,"2012-10-08","KKGI"
545.366821289062,555.019287109375,535.714294433594,545.366821289062,3623410,"2012-10-09","KKGI"
535.714294433594,545.366821289062,530.888000488281,535.714294433594,3688160,"2012-10-10","KKGI"
516.409240722656,535.714294433594,516.409240722656,516.409240722656,6586370,"2012-10-11","KKGI"
530.888000488281,535.714294433594,521.235534667969,530.888000488281,4268320,"2012-10-12","KKGI"
516.409240722656,530.888000488281,516.409240722656,516.409240722656,4809630,"2012-10-15","KKGI"
521.235534667969,530.888000488281,516.409240722656,521.235534667969,4615380,"2012-10-16","KKGI"
521.235534667969,530.888000488281,521.235534667969,521.235534667969,2364670,"2012-10-17","KKGI"
521.235534667969,526.061767578125,516.409240722656,521.235534667969,3351460,"2012-10-18","KKGI"
526.061767578125,530.888000488281,521.235534667969,526.061767578125,5185180,"2012-10-19","KKGI"
540.54052734375,550.193054199219,521.235534667969,540.54052734375,7314160,"2012-10-22","KKGI"
559.845581054688,564.671813964844,540.54052734375,559.845581054688,11152540,"2012-10-23","KKGI"
569.498046875,574.324340820312,550.193054199219,569.498046875,17777760,"2012-10-24","KKGI"
559.845581054688,574.324340820312,555.019287109375,559.845581054688,7365960,"2012-10-25","KKGI"
583.976806640625,603.281860351562,559.845581054688,583.976806640625,17516170,"2012-10-29","KKGI"
574.324340820312,593.629333496094,569.498046875,574.324340820312,4851070,"2012-10-30","KKGI"
550.193054199219,574.324340820312,545.366821289062,550.193054199219,6332550,"2012-10-31","KKGI"
550.193054199219,559.845581054688,545.366821289062,550.193054199219,2566690,"2012-11-01","KKGI"
555.019287109375,559.845581054688,550.193054199219,555.019287109375,1326080,"2012-11-02","KKGI"
526.061767578125,555.019287109375,521.235534667969,526.061767578125,6495720,"2012-11-05","KKGI"
540.54052734375,545.366821289062,521.235534667969,540.54052734375,1989120,"2012-11-06","KKGI"
545.366821289062,559.845581054688,535.714294433594,545.366821289062,2429420,"2012-11-07","KKGI"
530.888000488281,540.54052734375,526.061767578125,530.888000488281,512820,"2012-11-08","KKGI"
535.714294433594,540.54052734375,530.888000488281,535.714294433594,1711990,"2012-11-09","KKGI"
526.061767578125,530.888000488281,521.235534667969,526.061767578125,1603210,"2012-11-12","KKGI"
521.235534667969,545.366821289062,521.235534667969,521.235534667969,5532240,"2012-11-13","KKGI"
516.409240722656,530.888000488281,511.5830078125,516.409240722656,2074590,"2012-11-14","KKGI"
516.409240722656,516.409240722656,506.756744384766,516.409240722656,1652420,"2012-11-19","KKGI"
511.5830078125,521.235534667969,506.756744384766,511.5830078125,3685570,"2012-11-20","KKGI"
497.104248046875,501.930511474609,487.451751708984,497.104248046875,5216260,"2012-11-21","KKGI"
492.277984619141,497.104248046875,492.277984619141,492.277984619141,753690,"2012-11-22","KKGI"
492.277984619141,501.930511474609,487.451751708984,492.277984619141,1072260,"2012-11-23","KKGI"
472.972961425781,492.277984619141,468.146728515625,472.972961425781,5420870,"2012-11-26","KKGI"
458.494201660156,472.972961425781,458.494201660156,458.494201660156,2688420,"2012-11-27","KKGI"
434.362945556641,448.841705322266,424.710418701172,434.362945556641,4027450,"2012-11-28","KKGI"
434.362945556641,444.015441894531,429.536682128906,434.362945556641,3581970,"2012-11-29","KKGI"
424.710418701172,448.841705322266,424.710418701172,424.710418701172,2719500,"2012-11-30","KKGI"
415.057922363281,434.362945556641,415.057922363281,415.057922363281,4615380,"2012-12-03","KKGI"
424.710418701172,429.536682128906,415.057922363281,424.710418701172,1517740,"2012-12-04","KKGI"
458.494201660156,458.494201660156,415.057922363281,458.494201660156,4250190,"2012-12-05","KKGI"
453.667938232422,463.320465087891,444.015441894531,453.667938232422,1494430,"2012-12-06","KKGI"
444.015441894531,453.667938232422,444.015441894531,444.015441894531,2090130,"2012-12-07","KKGI"
434.362945556641,448.841705322266,434.362945556641,434.362945556641,2766120,"2012-12-10","KKGI"
448.841705322266,453.667938232422,434.362945556641,448.841705322266,2152290,"2012-12-11","KKGI"
472.972961425781,472.972961425781,448.841705322266,472.972961425781,11390820,"2012-12-12","KKGI"
472.972961425781,497.104248046875,468.146728515625,472.972961425781,20471360,"2012-12-13","KKGI"
463.320465087891,477.799224853516,458.494201660156,463.320465087891,7544670,"2012-12-14","KKGI"
458.494201660156,463.320465087891,453.667938232422,458.494201660156,8500380,"2012-12-17","KKGI"
434.362945556641,458.494201660156,434.362945556641,434.362945556641,5042730,"2012-12-18","KKGI"
419.884155273438,434.362945556641,415.057922363281,419.884155273438,6485360,"2012-12-19","KKGI"
424.710418701172,424.710418701172,410.231658935547,424.710418701172,2597770,"2012-12-20","KKGI"
424.710418701172,424.710418701172,410.231658935547,424.710418701172,12473440,"2012-12-21","KKGI"
444.015441894531,458.494201660156,415.057922363281,444.015441894531,15,"2012-12-26","KKGI"
463.320465087891,482.62548828125,448.841705322266,463.320465087891,19181540,"2012-12-27","KKGI"
477.799224853516,482.62548828125,463.320465087891,477.799224853516,12804960,"2012-12-28","KKGI"
497.104248046875,511.5830078125,472.972961425781,497.104248046875,20365170,"2013-01-02","KKGI"
521.235534667969,521.235534667969,497.104248046875,521.235534667969,22693580,"2013-01-03","KKGI"
511.5830078125,526.061767578125,501.930511474609,511.5830078125,15,"2013-01-04","KKGI"
516.409240722656,530.888000488281,516.409240722656,516.409240722656,6928250,"2013-01-07","KKGI"
530.888000488281,530.888000488281,516.409240722656,530.888000488281,7479920,"2013-01-08","KKGI"
516.409240722656,540.54052734375,501.930511474609,516.409240722656,2833460,"2013-01-09","KKGI"
492.277984619141,516.409240722656,492.277984619141,492.277984619141,2706550,"2013-01-10","KKGI"
501.930511474609,506.756744384766,497.104248046875,501.930511474609,2411290,"2013-01-11","KKGI"
501.930511474609,501.930511474609,492.277984619141,501.930511474609,805490,"2013-01-14","KKGI"
497.104248046875,501.930511474609,497.104248046875,497.104248046875,631960,"2013-01-15","KKGI"
487.451751708984,497.104248046875,487.451751708984,487.451751708984,380730,"2013-01-16","KKGI"
487.451751708984,492.277984619141,482.62548828125,487.451751708984,619010,"2013-01-17","KKGI"
501.930511474609,501.930511474609,487.451751708984,501.930511474609,323750,"2013-01-18","KKGI"
487.451751708984,511.5830078125,487.451751708984,487.451751708984,795130,"2013-01-21","KKGI"
487.451751708984,487.451751708984,487.451751708984,487.451751708984,0,"2013-01-22","KKGI"
487.451751708984,487.451751708984,482.62548828125,487.451751708984,458430,"2013-01-23","KKGI"
477.799224853516,492.277984619141,463.320465087891,477.799224853516,3488730,"2013-01-25","KKGI"
487.451751708984,487.451751708984,482.62548828125,487.451751708984,2040920,"2013-01-28","KKGI"
506.756744384766,506.756744384766,487.451751708984,506.756744384766,1535870,"2013-01-29","KKGI"
497.104248046875,511.5830078125,497.104248046875,497.104248046875,826210,"2013-01-30","KKGI"
521.235534667969,521.235534667969,497.104248046875,521.235534667969,3988600,"2013-01-31","KKGI"
511.5830078125,530.888000488281,511.5830078125,511.5830078125,2755760,"2013-02-01","KKGI"
545.366821289062,545.366821289062,511.5830078125,545.366821289062,6146070,"2013-02-04","KKGI"
530.888000488281,545.366821289062,526.061767578125,530.888000488281,2986270,"2013-02-05","KKGI"
559.845581054688,564.671813964844,521.235534667969,559.845581054688,3043250,"2013-02-06","KKGI"
550.193054199219,564.671813964844,545.366821289062,550.193054199219,3408440,"2013-02-07","KKGI"
545.366821289062,550.193054199219,535.714294433594,545.366821289062,1339030,"2013-02-08","KKGI"
540.54052734375,550.193054199219,530.888000488281,540.54052734375,1333850,"2013-02-11","KKGI"
540.54052734375,550.193054199219,535.714294433594,540.54052734375,932400,"2013-02-12","KKGI"
550.193054199219,550.193054199219,540.54052734375,550.193054199219,11023040,"2013-02-13","KKGI"
569.498046875,574.324340820312,550.193054199219,569.498046875,4887330,"2013-02-14","KKGI"
593.629333496094,598.455627441406,564.671813964844,593.629333496094,7327110,"2013-02-15","KKGI"
608.108093261719,617.760620117188,598.455627441406,608.108093261719,5889660,"2013-02-18","KKGI"
569.498046875,608.108093261719,559.845581054688,569.498046875,2349130,"2013-02-19","KKGI"
574.324340820312,583.976806640625,569.498046875,574.324340820312,2960370,"2013-02-20","KKGI"
559.845581054688,574.324340820312,545.366821289062,559.845581054688,4408180,"2013-02-21","KKGI"
550.193054199219,559.845581054688,535.714294433594,550.193054199219,15,"2013-02-22","KKGI"
521.235534667969,559.845581054688,516.409240722656,521.235534667969,9210040,"2013-02-25","KKGI"
501.930511474609,521.235534667969,501.930511474609,501.930511474609,2711730,"2013-02-26","KKGI"
516.409240722656,526.061767578125,501.930511474609,516.409240722656,10857280,"2013-02-27","KKGI"
516.409240722656,526.061767578125,516.409240722656,516.409240722656,1675730,"2013-02-28","KKGI"
501.930511474609,521.235534667969,501.930511474609,501.930511474609,6405070,"2013-03-01","KKGI"
492.277984619141,516.409240722656,492.277984619141,492.277984619141,1973580,"2013-03-04","KKGI"
501.930511474609,511.5830078125,492.277984619141,501.930511474609,12486390,"2013-03-05","KKGI"
516.409240722656,521.235534667969,501.930511474609,516.409240722656,1626520,"2013-03-06","KKGI"
511.5830078125,521.235534667969,501.930511474609,511.5830078125,2393160,"2013-03-07","KKGI"
506.756744384766,535.714294433594,506.756744384766,506.756744384766,5449360,"2013-03-08","KKGI"
482.62548828125,511.5830078125,482.62548828125,482.62548828125,10157980,"2013-03-11","KKGI"
487.451751708984,492.277984619141,482.62548828125,487.451751708984,15485610,"2013-03-13","KKGI"
482.62548828125,487.451751708984,477.799224853516,482.62548828125,1253560,"2013-03-14","KKGI"
477.799224853516,492.277984619141,477.799224853516,477.799224853516,1357160,"2013-03-15","KKGI"
506.756744384766,506.756744384766,472.972961425781,506.756744384766,6876450,"2013-03-18","KKGI"
492.277984619141,506.756744384766,487.451751708984,492.277984619141,6490540,"2013-03-19","KKGI"
468.146728515625,492.277984619141,463.320465087891,468.146728515625,5742030,"2013-03-20","KKGI"
463.320465087891,468.146728515625,458.494201660156,463.320465087891,4449620,"2013-03-21","KKGI"
453.667938232422,463.320465087891,453.667938232422,453.667938232422,1486660,"2013-03-22","KKGI"
453.667938232422,458.494201660156,453.667938232422,453.667938232422,2318050,"2013-03-25","KKGI"
448.841705322266,453.667938232422,429.536682128906,448.841705322266,1950270,"2013-03-26","KKGI"
448.841705322266,458.494201660156,448.841705322266,448.841705322266,2333590,"2013-03-27","KKGI"
439.189178466797,453.667938232422,439.189178466797,439.189178466797,1642060,"2013-03-28","KKGI"
453.667938232422,453.667938232422,444.015441894531,453.667938232422,1621340,"2013-04-01","KKGI"
458.494201660156,472.972961425781,448.841705322266,458.494201660156,2605540,"2013-04-02","KKGI"
468.146728515625,472.972961425781,444.015441894531,468.146728515625,15,"2013-04-03","KKGI"
453.667938232422,468.146728515625,448.841705322266,453.667938232422,2468270,"2013-04-04","KKGI"
444.015441894531,453.667938232422,439.189178466797,444.015441894531,3828020,"2013-04-05","KKGI"
429.536682128906,444.015441894531,424.710418701172,429.536682128906,2437190,"2013-04-08","KKGI"
439.189178466797,444.015441894531,429.536682128906,439.189178466797,8065260,"2013-04-09","KKGI"
444.015441894531,444.015441894531,434.362945556641,444.015441894531,6578600,"2013-04-10","KKGI"
472.972961425781,477.799224853516,439.189178466797,472.972961425781,5985490,"2013-04-11","KKGI"
468.146728515625,482.62548828125,463.320465087891,468.146728515625,3936800,"2013-04-12","KKGI"
453.667938232422,463.320465087891,444.015441894531,453.667938232422,2486400,"2013-04-15","KKGI"
444.015441894531,453.667938232422,434.362945556641,444.015441894531,502460,"2013-04-16","KKGI"
439.189178466797,444.015441894531,439.189178466797,439.189178466797,292670,"2013-04-17","KKGI"
444.015441894531,453.667938232422,444.015441894531,444.015441894531,370370,"2013-04-18","KKGI"
444.015441894531,444.015441894531,434.362945556641,444.015441894531,789950,"2013-04-19","KKGI"
444.015441894531,444.015441894531,434.362945556641,434.362945556641,940170,"2013-04-22","KKGI"
434.362945556641,434.362945556641,434.362945556641,434.362945556641,0,"2013-04-23","KKGI"
434.362945556641,439.189178466797,424.710418701172,424.710418701172,6337730,"2013-04-24","KKGI"
429.536682128906,429.536682128906,415.057922363281,419.884155273438,1139600,"2013-04-25","KKGI"
419.884155273438,424.710418701172,419.884155273438,419.884155273438,308210,"2013-04-26","KKGI"
419.884155273438,424.710418701172,415.057922363281,415.057922363281,463610,"2013-04-29","KKGI"
419.884155273438,419.884155273438,400.579162597656,405.405395507812,893550,"2013-04-30","KKGI"
400.579162597656,415.057922363281,400.579162597656,415.057922363281,1038590,"2013-05-01","KKGI"
405.405395507812,405.405395507812,390.926635742188,405.405395507812,1328670,"2013-05-02","KKGI"
400.579162597656,424.710418701172,400.579162597656,405.405395507812,1737890,"2013-05-03","KKGI"
410.231658935547,410.231658935547,395.752899169922,400.579162597656,1711990,"2013-05-06","KKGI"
400.579162597656,405.405395507812,390.926635742188,400.579162597656,740740,"2013-05-07","KKGI"
395.752899169922,400.579162597656,376.447875976562,390.926635742188,10947930,"2013-05-08","KKGI"
395.752899169922,395.752899169922,380.308868408203,380.308868408203,5037550,"2013-05-10","KKGI"
380.308868408203,382.239379882812,378.378387451172,378.378387451172,6728820,"2013-05-13","KKGI"
376.447875976562,378.378387451172,366.795379638672,378.378387451172,3087280,"2013-05-14","KKGI"
380.308868408203,386.100372314453,372.586883544922,376.447875976562,8601390,"2013-05-15","KKGI"
374.517364501953,382.239379882812,361.003875732422,364.864868164062,14755230,"2013-05-16","KKGI"
366.795379638672,374.517364501953,366.795379638672,374.517364501953,1497020,"2013-05-17","KKGI"
378.378387451172,384.169891357422,376.447875976562,376.447875976562,6599320,"2013-05-20","KKGI"
376.447875976562,376.447875976562,366.795379638672,370.656372070312,1038590,"2013-05-21","KKGI"
368.725860595703,374.517364501953,364.864868164062,368.725860595703,4387460,"2013-05-22","KKGI"
368.725860595703,370.656372070312,364.864868164062,364.864868164062,1193990,"2013-05-23","KKGI"
366.795379638672,380.308868408203,366.795379638672,374.517364501953,3936800,"2013-05-24","KKGI"
376.447875976562,376.447875976562,366.795379638672,370.656372070312,6783210,"2013-05-27","KKGI"
368.725860595703,370.656372070312,366.795379638672,368.725860595703,893550,"2013-05-28","KKGI"
370.656372070312,370.656372070312,357.142852783203,361.003875732422,5786060,"2013-05-29","KKGI"
361.003875732422,361.003875732422,355.212341308594,357.142852783203,6407660,"2013-05-30","KKGI"
359.073364257812,361.003875732422,351.351348876953,361.003875732422,1579900,"2013-05-31","KKGI"
359.073364257812,359.073364257812,353.281860351562,353.281860351562,5369070,"2013-06-03","KKGI"
345.559844970703,362.934356689453,345.559844970703,349.420837402344,771820,"2013-06-04","KKGI"
341.698852539062,355.212341308594,341.698852539062,343.629333496094,9515660,"2013-06-05","KKGI"
345.559844970703,345.559844970703,335.907348632812,335.907348632812,7788130,"2013-06-07","KKGI"
337.837829589844,337.837829589844,332.046325683594,332.046325683594,414400,"2013-06-10","KKGI"
332.046325683594,332.046325683594,326.254821777344,326.254821777344,6029520,"2013-06-11","KKGI"
326.254821777344,326.254821777344,324.324310302734,324.324310302734,937580,"2013-06-12","KKGI"
322.393829345703,324.324310302734,320.463317871094,322.393829345703,481740,"2013-06-13","KKGI"
322.393829345703,326.254821777344,322.393829345703,322.393829345703,6073550,"2013-06-14","KKGI"
326.254821777344,330.115844726562,326.254821777344,326.254821777344,367780,"2013-06-17","KKGI"
326.254821777344,328.185333251953,326.254821777344,326.254821777344,5094530,"2013-06-18","KKGI"
328.185333251953,330.115844726562,324.324310302734,326.254821777344,437710,"2013-06-19","KKGI"
326.254821777344,330.115844726562,324.324310302734,324.324310302734,3576790,"2013-06-20","KKGI"
324.324310302734,330.115844726562,322.393829345703,324.324310302734,7026670,"2013-06-21","KKGI"
324.324310302734,324.324310302734,318.532806396484,318.532806396484,1688680,"2013-06-24","KKGI"
318.532806396484,320.463317871094,314.671813964844,314.671813964844,2569280,"2013-06-25","KKGI"
314.671813964844,324.324310302734,310.810821533203,312.741302490234,1592850,"2013-06-26","KKGI"
312.741302490234,330.115844726562,312.741302490234,312.741302490234,1098160,"2013-06-27","KKGI"
312.741302490234,318.532806396484,289.575286865234,293.436279296875,15,"2013-06-28","KKGI"
295.366790771484,312.741302490234,293.436279296875,303.088806152344,722610,"2013-07-01","KKGI"
303.088806152344,303.088806152344,299.227813720703,301.158294677734,650090,"2013-07-02","KKGI"
301.158294677734,301.158294677734,295.366790771484,295.366790771484,1012690,"2013-07-03","KKGI"
295.366790771484,303.088806152344,293.436279296875,297.297302246094,1098160,"2013-07-04","KKGI"
297.297302246094,303.088806152344,293.436279296875,295.366790771484,686350,"2013-07-05","KKGI"
293.436279296875,295.366790771484,289.575286865234,289.575286865234,1199170,"2013-07-08","KKGI"
289.575286865234,289.575286865234,277.992279052734,281.853271484375,1181040,"2013-07-09","KKGI"
279.922790527344,279.922790527344,276.061767578125,276.061767578125,795130,"2013-07-10","KKGI"
276.061767578125,281.853271484375,268.339782714844,272.200775146484,1554000,"2013-07-11","KKGI"
272.200775146484,281.853271484375,270.270263671875,274.131286621094,6177150,"2013-07-12","KKGI"
272.200775146484,272.200775146484,268.339782714844,270.270263671875,2201500,"2013-07-15","KKGI"
270.270263671875,283.783782958984,268.339782714844,274.131286621094,730380,"2013-07-16","KKGI"
272.200775146484,289.575286865234,272.200775146484,276.061767578125,942760,"2013-07-17","KKGI"
276.061767578125,281.853271484375,276.061767578125,277.992279052734,1046360,"2013-07-18","KKGI"
277.992279052734,281.853271484375,276.061767578125,279.922790527344,424760,"2013-07-19","KKGI"
279.922790527344,281.853271484375,277.992279052734,279.922790527344,714840,"2013-07-22","KKGI"
279.922790527344,289.575286865234,277.992279052734,283.783782958984,1238020,"2013-07-23","KKGI"
279.922790527344,283.783782958984,274.131286621094,279.922790527344,1787100,"2013-07-24","KKGI"
276.061767578125,281.853271484375,276.061767578125,279.922790527344,779590,"2013-07-25","KKGI"
279.922790527344,287.644775390625,279.922790527344,281.853271484375,1095570,"2013-07-26","KKGI"
281.853271484375,293.436279296875,281.853271484375,283.783782958984,9002840,"2013-07-29","KKGI"
285.714294433594,285.714294433594,281.853271484375,283.783782958984,1258740,"2013-07-30","KKGI"
285.714294433594,285.714294433594,279.922790527344,279.922790527344,730380,"2013-07-31","KKGI"
281.853271484375,281.853271484375,274.131286621094,274.131286621094,663040,"2013-08-01","KKGI"
274.131286621094,281.853271484375,266.409271240234,268.339782714844,3786580,"2013-08-02","KKGI"
270.270263671875,283.783782958984,270.270263671875,279.922790527344,15247330,"2013-08-12","KKGI"
277.992279052734,295.366790771484,272.200775146484,287.644775390625,12952590,"2013-08-13","KKGI"
285.714294433594,289.575286865234,279.922790527344,287.644775390625,4040400,"2013-08-14","KKGI"
287.644775390625,287.644775390625,285.714294433594,287.644775390625,1566950,"2013-08-15","KKGI"
287.644775390625,295.366790771484,281.853271484375,287.644775390625,2543380,"2013-08-16","KKGI"
287.644775390625,287.644775390625,266.409271240234,268.339782714844,7109550,"2013-08-19","KKGI"
266.409271240234,266.409271240234,243.243240356445,245.173751831055,1989120,"2013-08-20","KKGI"
249.034744262695,266.409271240234,235.521240234375,266.409271240234,1569540,"2013-08-21","KKGI"
264.478759765625,295.366790771484,258.687255859375,295.366790771484,3084690,"2013-08-22","KKGI"
299.227813720703,303.088806152344,283.783782958984,287.644775390625,2926700,"2013-08-23","KKGI"
293.436279296875,295.366790771484,283.783782958984,287.644775390625,9808330,"2013-08-26","KKGI"
287.644775390625,291.505798339844,276.061767578125,287.644775390625,2211860,"2013-08-27","KKGI"
279.922790527344,289.575286865234,270.270263671875,289.575286865234,461020,"2013-08-28","KKGI"
289.575286865234,295.366790771484,283.783782958984,285.714294433594,2084950,"2013-08-29","KKGI"
285.714294433594,289.575286865234,285.714294433594,287.644775390625,520590,"2013-08-30","KKGI"
287.644775390625,297.297302246094,285.714294433594,297.297302246094,6418020,"2013-09-02","KKGI"
297.297302246094,364.864868164062,297.297302246094,312.741302490234,13973050,"2013-09-03","KKGI"
314.671813964844,337.837829589844,312.741302490234,326.254821777344,5742030,"2013-09-04","KKGI"
328.185333251953,328.185333251953,314.671813964844,318.532806396484,9173780,"2013-09-05","KKGI"
320.463317871094,333.976837158203,310.810821533203,332.046325683594,2173010,"2013-09-06","KKGI"
332.046325683594,351.351348876953,324.324310302734,345.559844970703,5327630,"2013-09-09","KKGI"
347.490356445312,353.281860351562,310.810821533203,314.671813964844,5540010,"2013-09-10","KKGI"
314.671813964844,318.532806396484,305.019317626953,312.741302490234,7775180,"2013-09-11","KKGI"
316.602325439453,318.532806396484,310.810821533203,312.741302490234,339290,"2013-09-12","KKGI"
320.463317871094,320.463317871094,312.741302490234,314.671813964844,960890,"2013-09-13","KKGI"
314.671813964844,330.115844726562,314.671813964844,328.185333251953,7024080,"2013-09-16","KKGI"
328.185333251953,335.907348632812,320.463317871094,322.393829345703,919450,"2013-09-17","KKGI"
322.393829345703,337.837829589844,318.532806396484,333.976837158203,9748760,"2013-09-18","KKGI"
333.976837158203,341.698852539062,328.185333251953,332.046325683594,7293440,"2013-09-19","KKGI"
333.976837158203,337.837829589844,328.185333251953,337.837829589844,2113440,"2013-09-20","KKGI"
332.046325683594,357.142852783203,332.046325683594,349.420837402344,3763270,"2013-09-23","KKGI"
349.420837402344,368.725860595703,349.420837402344,349.420837402344,4931360,"2013-09-24","KKGI"
347.490356445312,359.073364257812,347.490356445312,349.420837402344,2090130,"2013-09-25","KKGI"
353.281860351562,357.142852783203,349.420837402344,351.351348876953,611240,"2013-09-26","KKGI"
351.351348876953,357.142852783203,349.420837402344,355.212341308594,56980,"2013-09-27","KKGI"
355.212341308594,368.725860595703,345.559844970703,364.864868164062,1994300,"2013-09-30","KKGI"
364.864868164062,364.864868164062,349.420837402344,364.864868164062,792540,"2013-10-01","KKGI"
366.795379638672,372.586883544922,357.142852783203,366.795379638672,1587670,"2013-10-02","KKGI"
366.795379638672,405.405395507812,366.795379638672,384.169891357422,3271170,"2013-10-03","KKGI"
384.169891357422,390.926635742188,384.169891357422,386.100372314453,619010,"2013-10-04","KKGI"
390.926635742188,424.710418701172,386.100372314453,410.231658935547,6822060,"2013-10-07","KKGI"
410.231658935547,439.189178466797,410.231658935547,419.884155273438,2737630,"2013-10-08","KKGI"
419.884155273438,434.362945556641,419.884155273438,419.884155273438,2520070,"2013-10-09","KKGI"
424.710418701172,429.536682128906,410.231658935547,419.884155273438,810670,"2013-10-10","KKGI"
424.710418701172,424.710418701172,410.231658935547,415.057922363281,230510,"2013-10-11","KKGI"
415.057922363281,424.710418701172,395.752899169922,400.579162597656,562030,"2013-10-16","KKGI"
400.579162597656,415.057922363281,395.752899169922,395.752899169922,1564360,"2013-10-17","KKGI"
400.579162597656,434.362945556641,400.579162597656,424.710418701172,4949490,"2013-10-18","KKGI"
429.536682128906,453.667938232422,424.710418701172,424.710418701172,2123800,"2013-10-21","KKGI"
419.884155273438,424.710418701172,405.405395507812,405.405395507812,911680,"2013-10-22","KKGI"
405.405395507812,444.015441894531,390.926635742188,434.362945556641,2504530,"2013-10-23","KKGI"
434.362945556641,434.362945556641,419.884155273438,424.710418701172,536130,"2013-10-24","KKGI"
424.710418701172,444.015441894531,410.231658935547,439.189178466797,6324780,"2013-10-25","KKGI"
434.362945556641,468.146728515625,424.710418701172,468.146728515625,3662260,"2013-10-28","KKGI"
463.320465087891,492.277984619141,453.667938232422,482.62548828125,4972800,"2013-10-29","KKGI"
472.972961425781,501.930511474609,472.972961425781,492.277984619141,3465420,"2013-10-30","KKGI"
482.62548828125,526.061767578125,482.62548828125,492.277984619141,5830090,"2013-10-31","KKGI"
487.451751708984,506.756744384766,472.972961425781,482.62548828125,4019680,"2013-11-01","KKGI"
472.972961425781,492.277984619141,463.320465087891,487.451751708984,3322970,"2013-11-04","KKGI"
492.277984619141,497.104248046875,472.972961425781,477.799224853516,2574460,"2013-11-06","KKGI"
492.277984619141,506.756744384766,468.146728515625,492.277984619141,4392640,"2013-11-07","KKGI"
497.104248046875,501.930511474609,477.799224853516,501.930511474609,3056200,"2013-11-08","KKGI"
492.277984619141,506.756744384766,487.451751708984,497.104248046875,4501420,"2013-11-11","KKGI"
506.756744384766,511.5830078125,492.277984619141,501.930511474609,2038330,"2013-11-12","KKGI"
497.104248046875,501.930511474609,477.799224853516,482.62548828125,3351460,"2013-11-13","KKGI"
492.277984619141,501.930511474609,482.62548828125,492.277984619141,1797460,"2013-11-14","KKGI"
497.104248046875,511.5830078125,492.277984619141,492.277984619141,2297330,"2013-11-15","KKGI"
492.277984619141,516.409240722656,487.451751708984,501.930511474609,2338770,"2013-11-18","KKGI"
501.930511474609,511.5830078125,497.104248046875,511.5830078125,1781920,"2013-11-19","KKGI"
511.5830078125,511.5830078125,497.104248046875,501.930511474609,1859620,"2013-11-20","KKGI"
501.930511474609,511.5830078125,497.104248046875,501.930511474609,1743070,"2013-11-21","KKGI"
501.930511474609,511.5830078125,501.930511474609,511.5830078125,2320640,"2013-11-22","KKGI"
516.409240722656,550.193054199219,516.409240722656,545.366821289062,8549590,"2013-11-25","KKGI"
545.366821289062,564.671813964844,530.888000488281,540.54052734375,3382540,"2013-11-26","KKGI"
540.54052734375,540.54052734375,521.235534667969,521.235534667969,2452730,"2013-11-27","KKGI"
516.409240722656,530.888000488281,516.409240722656,521.235534667969,481740,"2013-11-28","KKGI"
521.235534667969,530.888000488281,521.235534667969,526.061767578125,657860,"2013-11-29","KKGI"
530.888000488281,530.888000488281,521.235534667969,521.235534667969,2781660,"2013-12-02","KKGI"
521.235534667969,521.235534667969,506.756744384766,516.409240722656,2222220,"2013-12-03","KKGI"
516.409240722656,526.061767578125,516.409240722656,526.061767578125,3364410,"2013-12-04","KKGI"
526.061767578125,535.714294433594,506.756744384766,526.061767578125,3105410,"2013-12-05","KKGI"
516.409240722656,521.235534667969,511.5830078125,516.409240722656,880600,"2013-12-06","KKGI"
516.409240722656,521.235534667969,506.756744384766,511.5830078125,1398600,"2013-12-09","KKGI"
506.756744384766,506.756744384766,487.451751708984,492.277984619141,2274020,"2013-12-10","KKGI"
492.277984619141,492.277984619141,472.972961425781,477.799224853516,686350,"2013-12-11","KKGI"
472.972961425781,482.62548828125,472.972961425781,482.62548828125,295260,"2013-12-12","KKGI"
477.799224853516,487.451751708984,477.799224853516,482.62548828125,323750,"2013-12-13","KKGI"
472.972961425781,477.799224853516,468.146728515625,477.799224853516,243460,"2013-12-16","KKGI"
487.451751708984,497.104248046875,468.146728515625,487.451751708984,665630,"2013-12-17","KKGI"
482.62548828125,497.104248046875,482.62548828125,487.451751708984,150220,"2013-12-18","KKGI"
487.451751708984,487.451751708984,472.972961425781,482.62548828125,271950,"2013-12-19","KKGI"
468.146728515625,468.146728515625,439.189178466797,453.667938232422,2473450,"2013-12-20","KKGI"
453.667938232422,453.667938232422,439.189178466797,439.189178466797,196840,"2013-12-23","KKGI"
434.362945556641,434.362945556641,424.710418701172,429.536682128906,484330,"2013-12-24","KKGI"
415.057922363281,429.536682128906,415.057922363281,419.884155273438,502460,"2013-12-27","KKGI"
395.752899169922,415.057922363281,395.752899169922,395.752899169922,1061900,"2013-12-30","KKGI"
400.579162597656,424.710418701172,400.579162597656,415.057922363281,1445220,"2014-01-02","KKGI"
415.057922363281,415.057922363281,395.752899169922,395.752899169922,950530,"2014-01-03","KKGI"
386.100372314453,386.100372314453,351.351348876953,351.351348876953,1714580,"2014-01-06","KKGI"
366.795379638672,366.795379638672,347.490356445312,351.351348876953,524734,"2014-01-07","KKGI"
347.490356445312,355.212341308594,337.837829589844,347.490356445312,1616678,"2014-01-08","KKGI"
347.490356445312,352.316589355469,344.594604492188,347.490356445312,426314,"2014-01-09","KKGI"
347.490356445312,356.177612304688,337.837829589844,345.559844970703,342916,"2014-01-10","KKGI"
345.559844970703,354.247100830078,342.664093017578,345.559844970703,1248898,"2014-01-13","KKGI"
346.525085449219,352.316589355469,342.664093017578,345.559844970703,825174,"2014-01-15","KKGI"
351.351348876953,353.281860351562,345.559844970703,346.525085449219,383320,"2014-01-16","KKGI"
345.559844970703,348.455596923828,343.629333496094,344.594604492188,199430,"2014-01-17","KKGI"
351.351348876953,351.351348876953,341.698852539062,351.351348876953,253820,"2014-01-20","KKGI"
351.351348876953,364.864868164062,351.351348876953,360.038604736328,1499610,"2014-01-21","KKGI"
366.795379638672,376.447875976562,358.108093261719,370.656372070312,6594140,"2014-01-22","KKGI"
375.482635498047,376.447875976562,371.621612548828,373.552124023438,1995336,"2014-01-23","KKGI"
359.073364257812,366.795379638672,359.073364257812,359.073364257812,1604246,"2014-01-24","KKGI"
352.316589355469,352.316589355469,335.907348632812,338.803100585938,2022790,"2014-01-27","KKGI"
338.803100585938,339.768341064453,333.976837158203,333.976837158203,1132866,"2014-01-28","KKGI"
338.803100585938,339.768341064453,333.976837158203,339.768341064453,751618,"2014-01-29","KKGI"
345.559844970703,345.559844970703,329.150573730469,329.150573730469,1216264,"2014-01-30","KKGI"
332.046325683594,339.768341064453,330.115844726562,330.115844726562,516446,"2014-02-03","KKGI"
329.150573730469,333.976837158203,322.393829345703,329.150573730469,1080548,"2014-02-04","KKGI"
339.768341064453,339.768341064453,321.428558349609,322.393829345703,1686608,"2014-02-05","KKGI"
325.289581298828,325.289581298828,317.567565917969,320.463317871094,459466,"2014-02-06","KKGI"
322.393829345703,333.976837158203,322.393829345703,330.115844726562,481740,"2014-02-07","KKGI"
336.872589111328,337.837829589844,332.046325683594,333.976837158203,538720,"2014-02-10","KKGI"
337.837829589844,347.490356445312,333.976837158203,338.803100585938,503496,"2014-02-11","KKGI"
349.420837402344,349.420837402344,339.768341064453,341.698852539062,678580,"2014-02-12","KKGI"
341.698852539062,345.559844970703,340.733581542969,344.594604492188,306656,"2014-02-13","KKGI"
343.629333496094,343.629333496094,335.907348632812,335.907348632812,58534,"2014-02-14","KKGI"
344.594604492188,346.525085449219,337.837829589844,346.525085449219,701372,"2014-02-17","KKGI"
342.664093017578,347.490356445312,340.733581542969,342.664093017578,1108002,"2014-02-18","KKGI"
347.490356445312,347.490356445312,339.768341064453,342.664093017578,217042,"2014-02-19","KKGI"
342.664093017578,342.664093017578,337.837829589844,337.837829589844,522144,"2014-02-20","KKGI"
342.664093017578,342.664093017578,332.046325683594,333.011596679688,487438,"2014-02-21","KKGI"
333.976837158203,333.976837158203,328.185333251953,328.185333251953,500388,"2014-02-24","KKGI"
328.185333251953,328.185333251953,323.359069824219,324.324310302734,318570,"2014-02-25","KKGI"
325.289581298828,333.011596679688,321.428558349609,324.324310302734,128982,"2014-02-26","KKGI"
324.324310302734,332.046325683594,324.324310302734,330.115844726562,91168,"2014-02-27","KKGI"
330.115844726562,333.976837158203,328.185333251953,328.185333251953,455840,"2014-02-28","KKGI"
328.185333251953,328.185333251953,325.289581298828,327.220062255859,121730,"2014-03-03","KKGI"
328.185333251953,350.386108398438,327.220062255859,343.629333496094,2175082,"2014-03-04","KKGI"
344.594604492188,355.212341308594,342.664093017578,354.247100830078,1658636,"2014-03-05","KKGI"
357.142852783203,359.073364257812,353.281860351562,354.247100830078,1168090,"2014-03-06","KKGI"
354.247100830078,358.108093261719,353.281860351562,356.177612304688,718984,"2014-03-07","KKGI"
356.177612304688,356.177612304688,340.733581542969,346.525085449219,484330,"2014-03-10","KKGI"
343.629333496094,345.559844970703,332.046325683594,333.976837158203,429940,"2014-03-11","KKGI"
334.942077636719,335.907348632812,330.115844726562,333.011596679688,383838,"2014-03-12","KKGI"
334.942077636719,339.768341064453,334.942077636719,339.768341064453,486402,"2014-03-13","KKGI"
339.768341064453,339.768341064453,332.046325683594,332.046325683594,146076,"2014-03-14","KKGI"
338.803100585938,338.803100585938,330.115844726562,337.837829589844,1068116,"2014-03-17","KKGI"
341.698852539062,349.420837402344,335.907348632812,335.907348632812,342916,"2014-03-18","KKGI"
342.664093017578,347.490356445312,336.872589111328,337.837829589844,777000,"2014-03-19","KKGI"
337.837829589844,337.837829589844,328.185333251953,335.907348632812,674954,"2014-03-20","KKGI"
335.907348632812,335.907348632812,326.254821777344,331.081085205078,337736,"2014-03-21","KKGI"
335.907348632812,339.768341064453,326.254821777344,326.254821777344,1199170,"2014-03-24","KKGI"
327.220062255859,334.942077636719,327.220062255859,334.942077636719,79254,"2014-03-25","KKGI"
334.942077636719,339.768341064453,333.976837158203,333.976837158203,103600,"2014-03-26","KKGI"
337.837829589844,344.594604492188,337.837829589844,342.664093017578,484848,"2014-03-27","KKGI"
346.525085449219,347.490356445312,335.907348632812,335.907348632812,302512,"2014-03-28","KKGI"
335.907348632812,341.698852539062,331.081085205078,337.837829589844,144522,"2014-04-01","KKGI"
337.837829589844,337.837829589844,332.046325683594,333.976837158203,381766,"2014-04-02","KKGI"
333.976837158203,336.872589111328,330.115844726562,333.976837158203,133644,"2014-04-03","KKGI"
330.115844726562,333.976837158203,328.185333251953,333.011596679688,156954,"2014-04-04","KKGI"
333.011596679688,337.837829589844,333.011596679688,334.942077636719,103082,"2014-04-07","KKGI"
334.942077636719,334.942077636719,327.220062255859,328.185333251953,541310,"2014-04-08","KKGI"
328.185333251953,328.185333251953,328.185333251953,328.185333251953,0,"2014-04-09","KKGI"
328.185333251953,332.046325683594,320.463317871094,320.463317871094,954674,"2014-04-10","KKGI"
322.393829345703,328.185333251953,318.532806396484,328.185333251953,311836,"2014-04-11","KKGI"
333.976837158203,335.907348632812,328.185333251953,330.115844726562,291116,"2014-04-14","KKGI"
330.115844726562,330.115844726562,327.220062255859,327.220062255859,291116,"2014-04-15","KKGI"
327.220062255859,328.185333251953,324.324310302734,326.254821777344,321678,"2014-04-16","KKGI"
328.185333251953,330.115844726562,323.359069824219,323.359069824219,87024,"2014-04-17","KKGI"
323.359069824219,330.115844726562,323.359069824219,324.324310302734,97384,"2014-04-21","KKGI"
324.324310302734,328.185333251953,318.532806396484,328.185333251953,948976,"2014-04-22","KKGI"
328.185333251953,357.142852783203,326.254821777344,348.455596923828,3168606,"2014-04-23","KKGI"
347.490356445312,357.142852783203,343.629333496094,345.559844970703,1941464,"2014-04-24","KKGI"
345.559844970703,348.455596923828,338.803100585938,348.455596923828,312872,"2014-04-25","KKGI"
346.525085449219,350.386108398438,339.768341064453,340.733581542969,1085210,"2014-04-28","KKGI"
339.768341064453,340.733581542969,335.907348632812,337.837829589844,202020,"2014-04-29","KKGI"
337.837829589844,338.803100585938,334.942077636719,334.942077636719,1205904,"2014-04-30","KKGI"
333.976837158203,333.976837158203,326.254821777344,327.220062255859,462056,"2014-05-02","KKGI"
337.837829589844,337.837829589844,326.254821777344,333.976837158203,173012,"2014-05-05","KKGI"
333.976837158203,337.837829589844,331.081085205078,334.942077636719,693602,"2014-05-06","KKGI"
334.942077636719,351.351348876953,334.942077636719,344.594604492188,4816882,"2014-05-07","KKGI"
344.594604492188,349.420837402344,336.872589111328,336.872589111328,285936,"2014-05-08","KKGI"
336.872589111328,344.594604492188,329.150573730469,337.837829589844,151256,"2014-05-09","KKGI"
337.837829589844,355.212341308594,337.837829589844,347.490356445312,1825432,"2014-05-12","KKGI"
350.386108398438,361.969116210938,348.455596923828,350.386108398438,2868166,"2014-05-13","KKGI"
351.351348876953,353.281860351562,344.594604492188,345.559844970703,890442,"2014-05-14","KKGI"
339.768341064453,349.420837402344,339.768341064453,348.455596923828,541828,"2014-05-16","KKGI"
337.837829589844,350.386108398438,337.837829589844,337.837829589844,667702,"2014-05-19","KKGI"
334.942077636719,344.594604492188,333.976837158203,334.942077636719,693602,"2014-05-20","KKGI"
335.907348632812,338.803100585938,328.185333251953,335.907348632812,530432,"2014-05-21","KKGI"
339.768341064453,348.455596923828,334.942077636719,339.768341064453,1045324,"2014-05-22","KKGI"
339.768341064453,344.594604492188,335.907348632812,339.768341064453,1672104,"2014-05-23","KKGI"
337.837829589844,344.594604492188,336.872589111328,337.837829589844,1660190,"2014-05-26","KKGI"
334.942077636719,338.803100585938,333.976837158203,334.942077636719,778554,"2014-05-28","KKGI"
312.741302490234,336.872589111328,312.741302490234,312.741302490234,8654226,"2014-05-30","KKGI"
303.088806152344,312.741302490234,289.575286865234,303.088806152344,4330480,"2014-06-02","KKGI"
305.019317626953,309.845550537109,299.227813720703,305.019317626953,2485882,"2014-06-03","KKGI"
303.088806152344,305.984558105469,299.227813720703,303.088806152344,877492,"2014-06-04","KKGI"
311.776062011719,311.776062011719,300.193054199219,305.019317626953,2215486,"2014-06-05","KKGI"
305.984558105469,312.741302490234,305.019317626953,305.984558105469,2203054,"2014-06-06","KKGI"
303.088806152344,314.671813964844,302.123565673828,303.088806152344,4076142,"2014-06-09","KKGI"
304.054046630859,309.845550537109,303.088806152344,304.054046630859,2026416,"2014-06-10","KKGI"
305.984558105469,309.845550537109,304.054046630859,305.984558105469,5225066,"2014-06-11","KKGI"
308.880310058594,311.776062011719,305.019317626953,308.880310058594,2736076,"2014-06-12","KKGI"
313.706573486328,315.637054443359,308.880310058594,313.706573486328,1937838,"2014-06-13","KKGI"
313.706573486328,317.567565917969,312.741302490234,313.706573486328,1995854,"2014-06-16","KKGI"
313.706573486328,316.602325439453,312.741302490234,313.706573486328,1162392,"2014-06-17","KKGI"
313.706573486328,314.671813964844,312.741302490234,313.706573486328,1223516,"2014-06-18","KKGI"
315.637054443359,317.567565917969,313.706573486328,315.637054443359,917896,"2014-06-19","KKGI"
315.637054443359,316.602325439453,312.741302490234,315.637054443359,1070706,"2014-06-20","KKGI"
314.671813964844,318.532806396484,314.671813964844,314.671813964844,438228,"2014-06-23","KKGI"
315.637054443359,316.602325439453,314.671813964844,315.637054443359,682206,"2014-06-24","KKGI"
314.671813964844,316.602325439453,314.671813964844,314.671813964844,1802640,"2014-06-25","KKGI"
317.567565917969,318.532806396484,314.671813964844,317.567565917969,2306136,"2014-06-26","KKGI"
300.193054199219,308.880310058594,300.193054199219,300.193054199219,2473968,"2014-06-27","KKGI"
302.123565673828,303.088806152344,298.262542724609,302.123565673828,798238,"2014-06-30","KKGI"
299.227813720703,303.088806152344,296.33203125,299.227813720703,869722,"2014-07-01","KKGI"
299.227813720703,301.158294677734,297.297302246094,299.227813720703,340844,"2014-07-02","KKGI"
297.297302246094,303.088806152344,297.297302246094,297.297302246094,874902,"2014-07-03","KKGI"
296.33203125,299.227813720703,295.366790771484,296.33203125,665630,"2014-07-04","KKGI"
299.227813720703,300.193054199219,296.33203125,299.227813720703,1002848,"2014-07-07","KKGI"
297.297302246094,301.158294677734,294.401550292969,297.297302246094,1305878,"2014-07-08","KKGI"
297.297302246094,297.297302246094,297.297302246094,297.297302246094,0,"2014-07-09","KKGI"
293.436279296875,297.297302246094,289.575286865234,293.436279296875,919968,"2014-07-10","KKGI"
293.436279296875,293.436279296875,291.505798339844,293.436279296875,175602,"2014-07-11","KKGI"
291.505798339844,294.401550292969,291.505798339844,291.505798339844,308728,"2014-07-14","KKGI"
294.401550292969,294.401550292969,291.505798339844,294.401550292969,240870,"2014-07-15","KKGI"
299.227813720703,304.054046630859,293.436279296875,299.227813720703,703962,"2014-07-16","KKGI"
294.401550292969,302.123565673828,294.401550292969,294.401550292969,281274,"2014-07-17","KKGI"
294.401550292969,299.227813720703,294.401550292969,294.401550292969,59570,"2014-07-18","KKGI"
294.401550292969,299.227813720703,293.436279296875,294.401550292969,590520,"2014-07-21","KKGI"
289.575286865234,295.366790771484,280.888031005859,289.575286865234,678580,"2014-07-22","KKGI"
285.714294433594,294.401550292969,285.714294433594,285.714294433594,669774,"2014-07-23","KKGI"
288.610046386719,290.54052734375,281.853271484375,288.610046386719,1019424,"2014-07-24","KKGI"
289.575286865234,291.505798339844,285.714294433594,289.575286865234,388500,"2014-07-25","KKGI"
293.436279296875,299.227813720703,286.679534912109,293.436279296875,2047136,"2014-08-04","KKGI"
292.471038818359,295.366790771484,289.575286865234,292.471038818359,1254078,"2014-08-05","KKGI"
291.505798339844,292.471038818359,288.610046386719,291.505798339844,362082,"2014-08-06","KKGI"
289.575286865234,291.505798339844,288.610046386719,289.575286865234,293188,"2014-08-07","KKGI"
287.644775390625,291.505798339844,286.679534912109,287.644775390625,311836,"2014-08-08","KKGI"
287.644775390625,289.575286865234,287.644775390625,287.644775390625,309764,"2014-08-11","KKGI"
288.610046386719,291.505798339844,287.644775390625,288.610046386719,490028,"2014-08-12","KKGI"
287.644775390625,289.575286865234,286.679534912109,287.644775390625,562030,"2014-08-13","KKGI"
286.679534912109,289.575286865234,284.7490234375,286.679534912109,646464,"2014-08-14","KKGI"
288.610046386719,289.575286865234,285.714294433594,288.610046386719,305102,"2014-08-15","KKGI"
289.575286865234,291.505798339844,285.714294433594,289.575286865234,895104,"2014-08-18","KKGI"
289.575286865234,291.505798339844,288.610046386719,289.575286865234,931882,"2014-08-19","KKGI"
290.54052734375,292.471038818359,288.610046386719,290.54052734375,782698,"2014-08-20","KKGI"
288.610046386719,291.505798339844,287.644775390625,288.610046386719,444444,"2014-08-21","KKGI"
287.644775390625,289.575286865234,286.679534912109,287.644775390625,451178,"2014-08-22","KKGI"
287.644775390625,287.644775390625,285.714294433594,287.644775390625,54908,"2014-08-25","KKGI"
285.714294433594,287.644775390625,285.714294433594,285.714294433594,490546,"2014-08-26","KKGI"
287.644775390625,293.436279296875,282.818542480469,287.644775390625,1184666,"2014-08-27","KKGI"
288.610046386719,291.505798339844,287.644775390625,288.610046386719,441854,"2014-08-28","KKGI"
287.644775390625,289.575286865234,287.644775390625,287.644775390625,188034,"2014-08-29","KKGI"
287.644775390625,287.644775390625,285.714294433594,287.644775390625,288008,"2014-09-01","KKGI"
285.714294433594,287.644775390625,285.714294433594,285.714294433594,488992,"2014-09-02","KKGI"
291.505798339844,292.471038818359,285.714294433594,291.505798339844,1607354,"2014-09-03","KKGI"
287.644775390625,293.436279296875,287.644775390625,287.644775390625,690494,"2014-09-04","KKGI"
287.644775390625,290.54052734375,286.679534912109,287.644775390625,370370,"2014-09-05","KKGI"
286.679534912109,288.610046386719,286.679534912109,286.679534912109,77700,"2014-09-08","KKGI"
285.714294433594,287.644775390625,283.783782958984,285.714294433594,541828,"2014-09-09","KKGI"
276.061767578125,284.7490234375,275.096527099609,276.061767578125,1952860,"2014-09-10","KKGI"
272.200775146484,281.853271484375,272.200775146484,272.200775146484,397824,"2014-09-11","KKGI"
271.235534667969,273.166015625,270.270263671875,271.235534667969,351204,"2014-09-12","KKGI"
271.235534667969,276.061767578125,270.270263671875,271.235534667969,439782,"2014-09-15","KKGI"
273.166015625,274.131286621094,270.270263671875,273.166015625,297332,"2014-09-16","KKGI"
272.200775146484,277.992279052734,271.235534667969,272.200775146484,461538,"2014-09-17","KKGI"
270.270263671875,276.061767578125,270.270263671875,270.270263671875,1415176,"2014-09-18","KKGI"
273.166015625,273.166015625,270.270263671875,273.166015625,379694,"2014-09-19","KKGI"
270.270263671875,272.200775146484,268.339782714844,270.270263671875,1088836,"2014-09-22","KKGI"
267.37451171875,270.270263671875,266.409271240234,267.37451171875,383320,"2014-09-23","KKGI"
266.409271240234,267.37451171875,262.548248291016,266.409271240234,404040,"2014-09-24","KKGI"
264.478759765625,266.409271240234,263.513519287109,264.478759765625,349132,"2014-09-25","KKGI"
261.5830078125,264.478759765625,258.687255859375,261.5830078125,326340,"2014-09-26","KKGI"
259.652496337891,261.5830078125,250.965255737305,259.652496337891,167832,"2014-09-29","KKGI"
257.722015380859,258.687255859375,255.79150390625,257.722015380859,143486,"2014-09-30","KKGI"
251.93049621582,256.756744384766,251.93049621582,251.93049621582,232582,"2014-10-01","KKGI"
243.243240356445,251.93049621582,243.243240356445,243.243240356445,971768,"2014-10-02","KKGI"
242.277984619141,243.243240356445,241.312744140625,242.277984619141,628852,"2014-10-03","KKGI"
242.277984619141,242.277984619141,227.799224853516,242.277984619141,510230,"2014-10-06","KKGI"
242.277984619141,242.277984619141,239.382232666016,242.277984619141,260554,"2014-10-07","KKGI"
239.382232666016,242.277984619141,239.382232666016,239.382232666016,136234,"2014-10-08","KKGI"
239.382232666016,249.034744262695,239.382232666016,239.382232666016,190624,"2014-10-09","KKGI"
241.312744140625,241.312744140625,237.451736450195,241.312744140625,221186,"2014-10-10","KKGI"
237.451736450195,239.382232666016,233.590728759766,237.451736450195,351204,"2014-10-13","KKGI"
241.312744140625,243.243240356445,237.451736450195,241.312744140625,524734,"2014-10-14","KKGI"
228.76448059082,246.13899230957,228.76448059082,228.76448059082,818958,"2014-10-15","KKGI"
231.660232543945,232.62548828125,222.97297668457,231.660232543945,276094,"2014-10-16","KKGI"
228.76448059082,228.76448059082,227.799224853516,228.76448059082,195286,"2014-10-17","KKGI"
228.76448059082,229.729736328125,228.76448059082,228.76448059082,880600,"2014-10-20","KKGI"
229.729736328125,229.729736328125,225.868728637695,229.729736328125,22792,"2014-10-21","KKGI"
236.486480712891,239.382232666016,229.729736328125,236.486480712891,372960,"2014-10-22","KKGI"
239.382232666016,239.382232666016,227.799224853516,239.382232666016,376586,"2014-10-23","KKGI"
238.4169921875,239.382232666016,233.590728759766,238.4169921875,73556,"2014-10-24","KKGI"
239.382232666016,239.382232666016,231.660232543945,239.382232666016,39368,"2014-10-27","KKGI"
239.382232666016,240.34748840332,232.62548828125,239.382232666016,476042,"2014-10-28","KKGI"
241.312744140625,245.173751831055,237.451736450195,241.312744140625,211344,"2014-10-29","KKGI"
243.243240356445,243.243240356445,236.486480712891,243.243240356445,254338,"2014-10-30","KKGI"
243.243240356445,243.243240356445,234.55598449707,243.243240356445,389018,"2014-10-31","KKGI"
241.312744140625,241.312744140625,238.4169921875,241.312744140625,111888,"2014-11-03","KKGI"
235.521240234375,241.312744140625,235.521240234375,235.521240234375,256410,"2014-11-04","KKGI"
236.486480712891,241.312744140625,235.521240234375,236.486480712891,213934,"2014-11-05","KKGI"
239.382232666016,239.382232666016,235.521240234375,239.382232666016,282310,"2014-11-06","KKGI"
240.34748840332,240.34748840332,237.451736450195,240.34748840332,290080,"2014-11-07","KKGI"
240.34748840332,240.34748840332,237.451736450195,240.34748840332,62160,"2014-11-10","KKGI"
240.34748840332,241.312744140625,239.382232666016,240.34748840332,104118,"2014-11-11","KKGI"
241.312744140625,241.312744140625,233.590728759766,241.312744140625,53872,"2014-11-12","KKGI"
239.382232666016,241.312744140625,235.521240234375,239.382232666016,266252,"2014-11-13","KKGI"
238.4169921875,239.382232666016,238.4169921875,238.4169921875,19166,"2014-11-14","KKGI"
238.4169921875,238.4169921875,233.590728759766,238.4169921875,46620,"2014-11-17","KKGI"
238.4169921875,238.4169921875,233.590728759766,238.4169921875,11914,"2014-11-18","KKGI"
237.451736450195,238.4169921875,235.521240234375,237.451736450195,130536,"2014-11-19","KKGI"
235.521240234375,237.451736450195,218.146713256836,235.521240234375,1056202,"2014-11-20","KKGI"
235.521240234375,237.451736450195,228.76448059082,235.521240234375,95312,"2014-11-21","KKGI"
236.486480712891,238.4169921875,235.521240234375,236.486480712891,233618,"2014-11-24","KKGI"
239.382232666016,241.312744140625,235.521240234375,239.382232666016,1159802,"2014-11-25","KKGI"
238.4169921875,240.34748840332,238.4169921875,238.4169921875,25382,"2014-11-26","KKGI"
237.451736450195,240.34748840332,235.521240234375,237.451736450195,177156,"2014-11-27","KKGI"
240.34748840332,240.34748840332,237.451736450195,240.34748840332,139342,"2014-11-28","KKGI"
238.4169921875,239.382232666016,236.486480712891,239.382232666016,444444,"2014-12-01","KKGI"
237.451736450195,239.382232666016,236.486480712891,239.382232666016,270914,"2014-12-02","KKGI"
236.486480712891,236.486480712891,226.833969116211,228.76448059082,907018,"2014-12-03","KKGI"
223.938217163086,228.76448059082,223.938217163086,227.799224853516,421134,"2014-12-04","KKGI"
227.799224853516,228.76448059082,210.424713134766,210.424713134766,1888628,"2014-12-05","KKGI"
210.424713134766,211.389953613281,195.945938110352,201.737457275391,3081582,"2014-12-08","KKGI"
195.945938110352,201.737457275391,195.945938110352,201.737457275391,271950,"2014-12-09","KKGI"
201.737457275391,206.563705444336,197.876449584961,198.841705322266,725718,"2014-12-10","KKGI"
204.633209228516,204.633209228516,191.119689941406,197.876449584961,1768970,"2014-12-11","KKGI"
194.980697631836,200.772201538086,194.015441894531,196.911193847656,291116,"2014-12-12","KKGI"
195.945938110352,202.702697753906,195.945938110352,199.806945800781,594664,"2014-12-15","KKGI"
197.876449584961,197.876449584961,192.084945678711,195.945938110352,486402,"2014-12-16","KKGI"
194.980697631836,199.806945800781,193.050186157227,199.806945800781,155400,"2014-12-17","KKGI"
195.945938110352,197.876449584961,194.980697631836,196.911193847656,2015020,"2014-12-18","KKGI"
196.911193847656,201.737457275391,196.911193847656,199.806945800781,185962,"2014-12-19","KKGI"
198.841705322266,203.667953491211,198.841705322266,200.772201538086,755762,"2014-12-22","KKGI"
200.772201538086,200.772201538086,196.911193847656,200.772201538086,81844,"2014-12-23","KKGI"
202.702697753906,202.702697753906,193.050186157227,199.806945800781,132608,"2014-12-24","KKGI"
195.945938110352,199.806945800781,194.980697631836,197.876449584961,238280,"2014-12-29","KKGI"
197.876449584961,197.876449584961,193.050186157227,194.015441894531,619010,"2014-12-30","KKGI"
194.015441894531,197.876449584961,194.015441894531,194.980697631836,64232,"2015-01-02","KKGI"
193.050186157227,197.876449584961,193.050186157227,196.911193847656,155918,"2015-01-05","KKGI"
193.050186157227,196.911193847656,193.050186157227,196.911193847656,36260,"2015-01-06","KKGI"
197.876449584961,198.841705322266,194.015441894531,196.911193847656,73038,"2015-01-07","KKGI"
194.980697631836,194.980697631836,190.154434204102,191.119689941406,982646,"2015-01-08","KKGI"
191.119689941406,194.980697631836,184.362930297852,194.980697631836,499352,"2015-01-09","KKGI"
197.876449584961,197.876449584961,196.911193847656,196.911193847656,13468,"2015-01-12","KKGI"
196.911193847656,196.911193847656,193.050186157227,193.050186157227,47138,"2015-01-13","KKGI"
193.050186157227,196.911193847656,189.189193725586,194.980697631836,322714,"2015-01-14","KKGI"
195.945938110352,196.911193847656,187.258682250977,195.945938110352,181818,"2015-01-15","KKGI"
194.980697631836,195.945938110352,191.119689941406,194.015441894531,311318,"2015-01-16","KKGI"
190.154434204102,198.841705322266,190.154434204102,194.980697631836,111370,"2015-01-19","KKGI"
196.911193847656,197.876449584961,192.084945678711,192.084945678711,375550,"2015-01-20","KKGI"
194.980697631836,194.980697631836,193.050186157227,194.980697631836,175602,"2015-01-21","KKGI"
196.911193847656,197.876449584961,193.050186157227,197.876449584961,44548,"2015-01-22","KKGI"
203.667953491211,203.667953491211,194.980697631836,200.772201538086,394198,"2015-01-23","KKGI"
198.841705322266,202.702697753906,198.841705322266,200.772201538086,32634,"2015-01-26","KKGI"
198.841705322266,201.737457275391,194.980697631836,201.737457275391,47138,"2015-01-27","KKGI"
200.772201538086,200.772201538086,200.772201538086,200.772201538086,10878,"2015-01-28","KKGI"
201.737457275391,201.737457275391,197.876449584961,199.806945800781,17612,"2015-01-29","KKGI"
200.772201538086,201.737457275391,194.015441894531,201.737457275391,79772,"2015-01-30","KKGI"
198.841705322266,198.841705322266,164.092666625977,193.050186157227,615902,"2015-02-02","KKGI"
193.050186157227,196.911193847656,193.050186157227,193.050186157227,101010,"2015-02-03","KKGI"
191.119689941406,200.772201538086,191.119689941406,198.841705322266,28490,"2015-02-04","KKGI"
198.841705322266,198.841705322266,196.911193847656,196.911193847656,10878,"2015-02-05","KKGI"
200.772201538086,200.772201538086,191.119689941406,199.806945800781,57498,"2015-02-06","KKGI"
198.841705322266,200.772201538086,193.050186157227,198.841705322266,346542,"2015-02-09","KKGI"
200.772201538086,200.772201538086,193.050186157227,199.806945800781,134680,"2015-02-10","KKGI"
194.980697631836,199.806945800781,194.980697631836,198.841705322266,15540,"2015-02-11","KKGI"
198.841705322266,198.841705322266,194.015441894531,198.841705322266,152292,"2015-02-12","KKGI"
202.702697753906,202.702697753906,193.050186157227,198.841705322266,228956,"2015-02-13","KKGI"
202.702697753906,202.702697753906,200.772201538086,200.772201538086,1554,"2015-02-16","KKGI"
200.772201538086,202.702697753906,194.015441894531,194.015441894531,421134,"2015-02-17","KKGI"
194.015441894531,200.772201538086,193.050186157227,199.806945800781,185962,"2015-02-18","KKGI"
199.806945800781,200.772201538086,197.876449584961,199.806945800781,133644,"2015-02-20","KKGI"
199.806945800781,200.772201538086,199.806945800781,199.806945800781,17612,"2015-02-23","KKGI"
197.876449584961,197.876449584961,193.050186157227,196.911193847656,179228,"2015-02-24","KKGI"
196.911193847656,198.841705322266,194.015441894531,195.945938110352,44030,"2015-02-25","KKGI"
195.945938110352,197.876449584961,195.945938110352,197.876449584961,2104116,"2015-02-26","KKGI"
194.980697631836,197.876449584961,194.015441894531,197.876449584961,18130,"2015-02-27","KKGI"
197.876449584961,200.772201538086,197.876449584961,197.876449584961,118104,"2015-03-02","KKGI"
200.772201538086,200.772201538086,196.911193847656,199.806945800781,129500,"2015-03-03","KKGI"
199.806945800781,199.806945800781,194.980697631836,199.806945800781,45066,"2015-03-04","KKGI"
199.806945800781,199.806945800781,198.841705322266,199.806945800781,26936,"2015-03-05","KKGI"
196.911193847656,199.806945800781,196.911193847656,199.806945800781,4144,"2015-03-06","KKGI"
198.841705322266,199.806945800781,198.841705322266,199.806945800781,13468,"2015-03-09","KKGI"
194.980697631836,199.806945800781,194.980697631836,198.841705322266,46102,"2015-03-10","KKGI"
196.911193847656,196.911193847656,194.980697631836,195.945938110352,109298,"2015-03-11","KKGI"
194.980697631836,194.980697631836,194.015441894531,194.980697631836,12950,"2015-03-12","KKGI"
194.015441894531,196.911193847656,194.015441894531,196.911193847656,99974,"2015-03-13","KKGI"
196.911193847656,197.876449584961,193.050186157227,197.876449584961,814296,"2015-03-16","KKGI"
197.876449584961,197.876449584961,194.015441894531,194.015441894531,110334,"2015-03-17","KKGI"
194.015441894531,198.841705322266,194.015441894531,198.841705322266,85988,"2015-03-18","KKGI"
194.015441894531,198.841705322266,191.119689941406,197.876449584961,109816,"2015-03-19","KKGI"
192.084945678711,197.876449584961,192.084945678711,197.876449584961,32634,"2015-03-20","KKGI"
195.945938110352,195.945938110352,193.050186157227,193.050186157227,1571612,"2015-03-23","KKGI"
193.050186157227,193.050186157227,183.397689819336,192.084945678711,454804,"2015-03-24","KKGI"
192.084945678711,192.084945678711,185.328186035156,187.258682250977,115514,"2015-03-25","KKGI"
184.362930297852,187.258682250977,183.397689819336,187.258682250977,94276,"2015-03-26","KKGI"
187.258682250977,191.119689941406,187.258682250977,191.119689941406,2590,"2015-03-27","KKGI"
185.328186035156,192.084945678711,185.328186035156,192.084945678711,7252,"2015-03-30","KKGI"
186.293441772461,192.084945678711,186.293441772461,189.189193725586,66822,"2015-03-31","KKGI"
194.980697631836,194.980697631836,187.258682250977,192.084945678711,1492876,"2015-04-01","KKGI"
186.293441772461,191.119689941406,186.293441772461,191.119689941406,1041180,"2015-04-02","KKGI"
191.119689941406,192.084945678711,185.328186035156,187.258682250977,134680,"2015-04-06","KKGI"
192.084945678711,192.084945678711,191.119689941406,191.119689941406,1036,"2015-04-07","KKGI"
192.084945678711,192.084945678711,179.536682128906,190.154434204102,146594,"2015-04-08","KKGI"
191.119689941406,191.119689941406,184.362930297852,190.154434204102,1628074,"2015-04-09","KKGI"
190.154434204102,191.119689941406,187.258682250977,191.119689941406,2475004,"2015-04-10","KKGI"
193.050186157227,193.050186157227,177.606170654297,193.050186157227,10878,"2015-04-13","KKGI"
191.119689941406,193.050186157227,187.258682250977,190.154434204102,39886,"2015-04-14","KKGI"
193.050186157227,193.050186157227,184.362930297852,184.362930297852,60088,"2015-04-15","KKGI"
184.362930297852,191.119689941406,184.362930297852,184.362930297852,276612,"2015-04-16","KKGI"
193.050186157227,193.050186157227,183.397689819336,189.189193725586,178710,"2015-04-17","KKGI"
189.189193725586,192.084945678711,189.189193725586,192.084945678711,26418,"2015-04-20","KKGI"
191.119689941406,191.119689941406,191.119689941406,191.119689941406,114478,"2015-04-21","KKGI"
188.223937988281,191.119689941406,188.223937988281,191.119689941406,46102,"2015-04-22","KKGI"
190.154434204102,190.154434204102,178.571426391602,190.154434204102,1568504,"2015-04-23","KKGI"
191.119689941406,191.119689941406,179.536682128906,189.189193725586,2354828,"2015-04-24","KKGI"
177.606170654297,189.189193725586,173.745178222656,187.258682250977,574980,"2015-04-27","KKGI"
186.293441772461,187.258682250977,176.640930175781,187.258682250977,29526,"2015-04-28","KKGI"
183.397689819336,187.258682250977,173.745178222656,173.745178222656,491064,"2015-04-29","KKGI"
173.745178222656,185.328186035156,165.057922363281,182.432434082031,2004660,"2015-04-30","KKGI"
189.189193725586,189.189193725586,173.745178222656,182.432434082031,3928512,"2015-05-04","KKGI"
189.189193725586,189.189193725586,174.710418701172,183.397689819336,13468,"2015-05-05","KKGI"
183.397689819336,183.397689819336,175.675674438477,181.467178344727,288526,"2015-05-06","KKGI"
175.675674438477,182.432434082031,174.710418701172,179.536682128906,358974,"2015-05-07","KKGI"
173.745178222656,177.606170654297,173.745178222656,177.606170654297,108780,"2015-05-08","KKGI"
179.536682128906,179.536682128906,174.710418701172,179.536682128906,304584,"2015-05-11","KKGI"
179.536682128906,179.536682128906,173.745178222656,173.745178222656,2329964,"2015-05-12","KKGI"
175.675674438477,179.536682128906,173.745178222656,179.536682128906,155400,"2015-05-13","KKGI"
177.606170654297,179.536682128906,173.745178222656,173.745178222656,335146,"2015-05-15","KKGI"
173.745178222656,176.640930175781,173.745178222656,176.640930175781,97384,"2015-05-18","KKGI"
176.640930175781,176.640930175781,175.675674438477,175.675674438477,9324,"2015-05-19","KKGI"
174.710418701172,175.675674438477,173.745178222656,174.710418701172,1212120,"2015-05-20","KKGI"
175.675674438477,175.675674438477,173.745178222656,175.675674438477,19166,"2015-05-21","KKGI"
173.745178222656,174.710418701172,173.745178222656,173.745178222656,46102,"2015-05-22","KKGI"
173.745178222656,175.675674438477,173.745178222656,175.675674438477,25382,"2015-05-25","KKGI"
172.779922485352,175.675674438477,171.814666748047,175.675674438477,226366,"2015-05-26","KKGI"
166.988418579102,175.675674438477,166.988418579102,175.675674438477,4067854,"2015-05-27","KKGI"
168.918914794922,173.745178222656,168.918914794922,173.745178222656,226884,"2015-05-28","KKGI"
169.884170532227,173.745178222656,167.953674316406,173.745178222656,299922,"2015-05-29","KKGI"
169.884170532227,173.745178222656,169.884170532227,173.745178222656,1076922,"2015-06-01","KKGI"
172.779922485352,173.745178222656,172.779922485352,173.745178222656,21238,"2015-06-03","KKGI"
171.814666748047,173.745178222656,171.814666748047,172.779922485352,74592,"2015-06-04","KKGI"
172.779922485352,173.745178222656,171.814666748047,171.814666748047,90650,"2015-06-05","KKGI"
172.779922485352,172.779922485352,156.370651245117,170.849426269531,2433046,"2015-06-08","KKGI"
168.918914794922,170.849426269531,162.162155151367,169.884170532227,1205386,"2015-06-09","KKGI"
162.162155151367,173.745178222656,159.266403198242,159.266403198242,695674,"2015-06-10","KKGI"
159.266403198242,171.814666748047,159.266403198242,170.849426269531,311836,"2015-06-11","KKGI"
166.023162841797,166.023162841797,166.023162841797,166.023162841797,36260,"2015-06-12","KKGI"
166.023162841797,168.918914794922,165.057922363281,166.023162841797,603988,"2015-06-15","KKGI"
164.092666625977,171.814666748047,161.196914672852,169.884170532227,206164,"2015-06-16","KKGI"
167.953674316406,167.953674316406,167.953674316406,167.953674316406,10878,"2015-06-17","KKGI"
167.953674316406,171.814666748047,167.953674316406,171.814666748047,36260,"2015-06-18","KKGI"
167.953674316406,173.745178222656,164.092666625977,172.779922485352,1573166,"2015-06-19","KKGI"
172.779922485352,173.745178222656,172.779922485352,172.779922485352,13986,"2015-06-22","KKGI"
167.953674316406,173.745178222656,166.023162841797,172.779922485352,188552,"2015-06-23","KKGI"
173.745178222656,173.745178222656,165.057922363281,172.779922485352,16576,"2015-06-24","KKGI"
172.779922485352,172.779922485352,166.023162841797,172.779922485352,30044,"2015-06-25","KKGI"
172.779922485352,172.779922485352,171.814666748047,171.814666748047,6216,"2015-06-26","KKGI"
170.849426269531,171.814666748047,166.023162841797,171.814666748047,1867390,"2015-06-29","KKGI"
171.814666748047,171.814666748047,154.440155029297,167.953674316406,152292,"2015-06-30","KKGI"
162.162155151367,167.953674316406,161.196914672852,163.127410888672,2678578,"2015-07-01","KKGI"
164.092666625977,164.092666625977,164.092666625977,164.092666625977,6734,"2015-07-02","KKGI"
164.092666625977,167.953674316406,164.092666625977,166.988418579102,34706,"2015-07-03","KKGI"
167.953674316406,167.953674316406,154.440155029297,166.988418579102,963480,"2015-07-06","KKGI"
159.266403198242,169.884170532227,158.301162719727,166.023162841797,172494,"2015-07-07","KKGI"
167.953674316406,167.953674316406,166.988418579102,167.953674316406,2468270,"2015-07-08","KKGI"
159.266403198242,167.953674316406,148.648651123047,151.544403076172,315462,"2015-07-09","KKGI"
160.231658935547,161.196914672852,151.544403076172,158.301162719727,72002,"2015-07-10","KKGI"
152.509658813477,160.231658935547,152.509658813477,160.231658935547,2072,"2015-07-13","KKGI"
152.509658813477,159.266403198242,152.509658813477,154.440155029297,494172,"2015-07-14","KKGI"
160.231658935547,160.231658935547,150.579147338867,154.440155029297,4288522,"2015-07-15","KKGI"
156.370651245117,160.231658935547,149.613891601562,155.405410766602,124838,"2015-07-22","KKGI"
159.266403198242,160.231658935547,149.613891601562,154.440155029297,12950,"2015-07-23","KKGI"
149.613891601562,156.370651245117,149.613891601562,154.440155029297,63714,"2015-07-24","KKGI"
154.440155029297,159.266403198242,150.579147338867,150.579147338867,267806,"2015-07-27","KKGI"
152.509658813477,152.509658813477,145.752899169922,150.579147338867,4483290,"2015-07-28","KKGI"
151.544403076172,151.544403076172,147.683395385742,147.683395385742,260036,"2015-07-29","KKGI"
152.509658813477,155.405410766602,144.787643432617,155.405410766602,145040,"2015-07-30","KKGI"
151.544403076172,154.440155029297,150.579147338867,150.579147338867,525252,"2015-07-31","KKGI"
148.648651123047,150.579147338867,144.787643432617,148.648651123047,76664,"2015-08-03","KKGI"
148.648651123047,148.648651123047,144.787643432617,148.648651123047,1743070,"2015-08-04","KKGI"
146.718139648438,154.440155029297,144.787643432617,154.440155029297,227920,"2015-08-05","KKGI"
150.579147338867,151.544403076172,147.683395385742,147.683395385742,375032,"2015-08-06","KKGI"
150.579147338867,150.579147338867,144.787643432617,150.579147338867,60606,"2015-08-07","KKGI"
145.752899169922,150.579147338867,145.752899169922,150.579147338867,21238,"2015-08-10","KKGI"
148.648651123047,150.579147338867,148.648651123047,150.579147338867,11914,"2015-08-11","KKGI"
146.718139648438,149.613891601562,138.996139526367,146.718139648438,342398,"2015-08-12","KKGI"
147.683395385742,147.683395385742,139.961395263672,146.718139648438,118104,"2015-08-13","KKGI"
146.718139648438,146.718139648438,146.718139648438,146.718139648438,3108,"2015-08-14","KKGI"
147.683395385742,149.613891601562,137.065643310547,137.065643310547,121730,"2015-08-18","KKGI"
135.135131835938,139.961395263672,135.135131835938,139.961395263672,556332,"2015-08-19","KKGI"
136.100387573242,136.100387573242,136.100387573242,136.100387573242,3108,"2015-08-20","KKGI"
135.135131835938,135.135131835938,123.552124023438,133.204635620117,575498,"2015-08-21","KKGI"
125.482627868652,125.482627868652,111.969108581543,115.830116271973,1388240,"2015-08-24","KKGI"
115.830116271973,120.656372070312,105.212356567383,119.691116333008,116550,"2015-08-25","KKGI"
125.482627868652,125.482627868652,115.830116271973,125.482627868652,113442,"2015-08-26","KKGI"
125.482627868652,149.613891601562,121.621620178223,132.239379882812,35224,"2015-08-27","KKGI"
132.239379882812,134.169891357422,128.378372192383,128.378372192383,44030,"2015-08-28","KKGI"
135.135131835938,135.135131835938,133.204635620117,133.204635620117,1036,"2015-08-31","KKGI"
133.204635620117,133.204635620117,123.552124023438,133.204635620117,30044,"2015-09-01","KKGI"
140.926635742188,140.926635742188,133.204635620117,138.030883789062,6734,"2015-09-02","KKGI"
138.030883789062,138.030883789062,138.030883789062,138.030883789062,5698,"2015-09-03","KKGI"
135.135131835938,140.926635742188,125.482627868652,138.996139526367,7770,"2015-09-04","KKGI"
138.030883789062,138.030883789062,127.413124084473,135.135131835938,14504,"2015-09-07","KKGI"
140.926635742188,144.787643432617,126.447875976562,139.961395263672,27972,"2015-09-08","KKGI"
138.030883789062,138.996139526367,129.343627929688,137.065643310547,400932,"2015-09-09","KKGI"
137.065643310547,137.065643310547,137.065643310547,137.065643310547,14504,"2015-09-10","KKGI"
137.065643310547,137.065643310547,137.065643310547,137.065643310547,5698,"2015-09-11","KKGI"
125.482627868652,137.065643310547,123.552124023438,135.135131835938,50764,"2015-09-14","KKGI"
135.135131835938,135.135131835938,135.135131835938,135.135131835938,10360,"2015-09-15","KKGI"
131.274124145508,135.135131835938,131.274124145508,135.135131835938,84952,"2015-09-16","KKGI"
135.135131835938,135.135131835938,135.135131835938,135.135131835938,0,"2015-09-17","KKGI"
143.822387695312,143.822387695312,121.621620178223,122.586868286133,207200,"2015-09-18","KKGI"
134.169891357422,134.169891357422,119.691116333008,119.691116333008,56980,"2015-09-21","KKGI"
134.169891357422,134.169891357422,134.169891357422,134.169891357422,11396,"2015-09-22","KKGI"
134.169891357422,134.169891357422,134.169891357422,134.169891357422,0,"2015-09-23","KKGI"
121.621620178223,131.274124145508,121.621620178223,131.274124145508,19166,"2015-09-25","KKGI"
143.822387695312,143.822387695312,143.822387695312,143.822387695312,518,"2015-09-28","KKGI"
130.308883666992,141.891891479492,130.308883666992,134.169891357422,17094,"2015-09-29","KKGI"
125.482627868652,131.274124145508,121.621620178223,131.274124145508,640766,"2015-09-30","KKGI"
132.239379882812,144.787643432617,122.586868286133,131.274124145508,209272,"2015-10-01","KKGI"
122.586868286133,129.343627929688,122.586868286133,129.343627929688,9842,"2015-10-02","KKGI"
123.552124023438,128.378372192383,123.552124023438,128.378372192383,32116,"2015-10-05","KKGI"
123.552124023438,127.413124084473,123.552124023438,125.482627868652,48692,"2015-10-06","KKGI"
115.830116271973,128.378372192383,113.899612426758,125.482627868652,289562,"2015-10-07","KKGI"
133.204635620117,133.204635620117,115.830116271973,126.447875976562,196322,"2015-10-08","KKGI"
127.413124084473,134.169891357422,126.447875976562,131.274124145508,82880,"2015-10-09","KKGI"
125.482627868652,134.169891357422,125.482627868652,131.274124145508,93240,"2015-10-12","KKGI"
138.996139526367,138.996139526367,124.517372131348,131.274124145508,21238,"2015-10-13","KKGI"
128.378372192383,131.274124145508,126.447875976562,131.274124145508,90132,"2015-10-15","KKGI"
133.204635620117,133.204635620117,125.482627868652,131.274124145508,101010,"2015-10-16","KKGI"
134.169891357422,134.169891357422,125.482627868652,134.169891357422,44548,"2015-10-19","KKGI"
134.169891357422,134.169891357422,134.169891357422,134.169891357422,19684,"2015-10-20","KKGI"
129.343627929688,134.169891357422,123.552124023438,134.169891357422,382284,"2015-10-21","KKGI"
125.482627868652,135.135131835938,124.517372131348,135.135131835938,239316,"2015-10-22","KKGI"
126.447875976562,134.169891357422,125.482627868652,125.482627868652,767158,"2015-10-23","KKGI"
131.274124145508,131.274124145508,124.517372131348,131.274124145508,70448,"2015-10-26","KKGI"
134.169891357422,134.169891357422,125.482627868652,130.308883666992,183372,"2015-10-27","KKGI"
125.482627868652,131.274124145508,125.482627868652,130.308883666992,119658,"2015-10-28","KKGI"
125.482627868652,127.413124084473,125.482627868652,126.447875976562,34188,"2015-10-29","KKGI"
127.413124084473,127.413124084473,118.725868225098,125.482627868652,70966,"2015-10-30","KKGI"
125.482627868652,127.413124084473,125.482627868652,126.447875976562,37814,"2015-11-02","KKGI"
129.343627929688,129.343627929688,127.413124084473,127.413124084473,8806,"2015-11-03","KKGI"
128.378372192383,128.378372192383,126.447875976562,126.447875976562,11396,"2015-11-04","KKGI"
129.343627929688,129.343627929688,128.378372192383,128.378372192383,3626,"2015-11-05","KKGI"
128.378372192383,128.378372192383,127.413124084473,128.378372192383,5180,"2015-11-06","KKGI"
119.691116333008,128.378372192383,119.691116333008,128.378372192383,63714,"2015-11-09","KKGI"
135.135131835938,135.135131835938,119.691116333008,128.378372192383,20202,"2015-11-10","KKGI"
134.169891357422,134.169891357422,115.830116271973,115.830116271973,255892,"2015-11-11","KKGI"
124.517372131348,124.517372131348,111.969108581543,111.969108581543,194768,"2015-11-12","KKGI"
124.517372131348,124.517372131348,124.517372131348,124.517372131348,1554,"2015-11-13","KKGI"
112.934364318848,117.760620117188,112.934364318848,115.830116271973,45066,"2015-11-16","KKGI"
119.691116333008,119.691116333008,119.691116333008,119.691116333008,518,"2015-11-17","KKGI"
113.899612426758,119.691116333008,113.899612426758,118.725868225098,17612,"2015-11-18","KKGI"
118.725868225098,118.725868225098,118.725868225098,118.725868225098,0,"2015-11-19","KKGI"
113.899612426758,123.552124023438,108.108108520508,122.586868286133,137788,"2015-11-20","KKGI"
113.899612426758,122.586868286133,113.899612426758,122.586868286133,2590,"2015-11-23","KKGI"
120.656372070312,122.586868286133,111.003860473633,122.586868286133,65786,"2015-11-24","KKGI"
113.899612426758,119.691116333008,111.003860473633,113.899612426758,122248,"2015-11-25","KKGI"
111.003860473633,112.934364318848,111.003860473633,111.003860473633,340326,"2015-11-26","KKGI"
111.003860473633,111.003860473633,111.003860473633,111.003860473633,37296,"2015-11-27","KKGI"
110.038612365723,115.830116271973,110.038612365723,115.830116271973,48692,"2015-11-30","KKGI"
111.969108581543,115.830116271973,110.038612365723,115.830116271973,90132,"2015-12-01","KKGI"
107.142860412598,113.899612426758,104.247100830078,106.177604675293,331002,"2015-12-02","KKGI"
99.4208526611328,100.386100769043,95.5598449707031,96.5250930786133,2482256,"2015-12-03","KKGI"
94.594596862793,96.5250930786133,94.594596862793,96.5250930786133,29008,"2015-12-04","KKGI"
94.594596862793,96.5250930786133,91.8918914794922,91.8918914794922,91168,"2015-12-07","KKGI"
88.8030853271484,88.8030853271484,86.2934341430664,86.2934341430664,91686,"2015-12-08","KKGI"
86.2934341430664,86.2934341430664,86.2934341430664,86.2934341430664,0,"2015-12-09","KKGI"
83.0115814208984,84.9420852661133,83.0115814208984,84.9420852661133,38332,"2015-12-10","KKGI"
82.0463333129883,82.0463333129883,81.0810775756836,81.0810775756836,36778,"2015-12-11","KKGI"
77.2200775146484,77.2200775146484,72.9729690551758,75.2895736694336,357420,"2015-12-14","KKGI"
73.3590698242188,74.3243255615234,72.5868682861328,74.3243255615234,670810,"2015-12-15","KKGI"
73.3590698242188,80.1158294677734,73.3590698242188,74.3243255615234,1264956,"2015-12-16","KKGI"
79.1505813598633,79.1505813598633,75.2895736694336,78.1853256225586,247086,"2015-12-17","KKGI"
75.2895736694336,79.1505813598633,71.4285736083984,75.2895736694336,232582,"2015-12-18","KKGI"
75.2895736694336,78.5714263916016,75.2895736694336,78.1853256225586,41958,"2015-12-21","KKGI"
78.9575271606445,78.9575271606445,78.1853256225586,78.3783798217773,83916,"2015-12-22","KKGI"
78.3783798217773,78.3783798217773,74.5173721313477,78.3783798217773,134162,"2015-12-23","KKGI"
78.7644805908203,81.0810775756836,78.7644805908203,81.0810775756836,2072,"2015-12-28","KKGI"
82.0463333129883,86.8725891113281,82.0463333129883,86.8725891113281,1554,"2015-12-29","KKGI"
86.8725891113281,86.8725891113281,81.0810775756836,81.0810775756836,22792,"2015-12-30","KKGI"
86.8725891113281,86.8725891113281,83.0115814208984,84.5559844970703,1554,"2016-01-04","KKGI"
84.9420852661133,84.9420852661133,84.7490310668945,84.7490310668945,3108,"2016-01-05","KKGI"
84.5559844970703,86.8725891113281,84.5559844970703,85.3281860351562,486402,"2016-01-06","KKGI"
83.9768295288086,85.1351318359375,83.0115814208984,85.1351318359375,262108,"2016-01-07","KKGI"
84.7490310668945,85.1351318359375,83.9768295288086,83.9768295288086,218078,"2016-01-08","KKGI"
83.9768295288086,83.9768295288086,83.3976821899414,83.5907363891602,20202,"2016-01-11","KKGI"
84.7490310668945,84.7490310668945,84.5559844970703,84.7490310668945,10878,"2016-01-12","KKGI"
84.5559844970703,84.5559844970703,83.2046356201172,83.2046356201172,4662,"2016-01-13","KKGI"
77.2200775146484,83.9768295288086,74.9034729003906,82.0463333129883,94276,"2016-01-14","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2016-01-15","KKGI"
83.7837829589844,83.7837829589844,83.7837829589844,83.7837829589844,6216,"2016-01-18","KKGI"
83.7837829589844,83.7837829589844,83.7837829589844,83.7837829589844,0,"2016-01-19","KKGI"
83.7837829589844,83.7837829589844,83.7837829589844,83.7837829589844,0,"2016-01-20","KKGI"
83.2046356201172,83.2046356201172,83.2046356201172,83.2046356201172,3626,"2016-01-21","KKGI"
83.9768295288086,85.3281860351562,83.9768295288086,84.9420852661133,374514,"2016-01-22","KKGI"
84.9420852661133,84.9420852661133,84.9420852661133,84.9420852661133,0,"2016-01-25","KKGI"
77.2200775146484,79.1505813598633,77.2200775146484,79.1505813598633,13468,"2016-01-26","KKGI"
76.8339767456055,77.2200775146484,73.3590698242188,77.2200775146484,37814,"2016-01-27","KKGI"
79.1505813598633,79.1505813598633,79.1505813598633,79.1505813598633,1036,"2016-01-28","KKGI"
79.1505813598633,79.1505813598633,79.1505813598633,79.1505813598633,0,"2016-01-29","KKGI"
81.0810775756836,82.6254806518555,79.1505813598633,82.4324340820312,146594,"2016-02-01","KKGI"
82.4324340820312,82.4324340820312,82.4324340820312,82.4324340820312,0,"2016-02-02","KKGI"
81.0810775756836,82.4324340820312,81.0810775756836,81.0810775756836,16576,"2016-02-03","KKGI"
82.4324340820312,82.4324340820312,79.1505813598633,82.4324340820312,48174,"2016-02-04","KKGI"
79.3436279296875,82.0463333129883,79.1505813598633,82.0463333129883,672364,"2016-02-05","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2016-02-09","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,0,"2016-02-10","KKGI"
82.0463333129883,82.0463333129883,82.0463333129883,82.0463333129883,518,"2016-02-11","KKGI"
81.4671783447266,81.4671783447266,81.0810775756836,81.0810775756836,23310,"2016-02-12","KKGI"
81.0810775756836,81.0810775756836,81.0810775756836,81.0810775756836,0,"2016-02-15","KKGI"
80.8880310058594,80.8880310058594,74.3243255615234,76.8339767456055,75110,"2016-02-16","KKGI"
76.2548294067383,80.1158294677734,75.6756744384766,76.8339767456055,59052,"2016-02-17","KKGI"
77.2200775146484,77.2200775146484,76.2548294067383,76.2548294067383,304584,"2016-02-18","KKGI"
77.4131240844727,77.4131240844727,75.6756744384766,75.6756744384766,153846,"2016-02-19","KKGI"
77.7992248535156,83.9768295288086,77.2200775146484,80.1158294677734,1423464,"2016-02-22","KKGI"
83.5907363891602,83.5907363891602,77.2200775146484,78.9575271606445,368816,"2016-02-23","KKGI"
78.1853256225586,78.1853256225586,77.2200775146484,77.2200775146484,365190,"2016-02-24","KKGI"
78.1853256225586,79.7297286987305,78.1853256225586,79.7297286987305,10878,"2016-02-25","KKGI"
79.5366821289062,79.5366821289062,77.6061782836914,79.1505813598633,1462314,"2016-02-26","KKGI"
78.3783798217773,78.3783798217773,76.6409225463867,78.1853256225586,292152,"2016-02-29","KKGI"
77.6061782836914,77.6061782836914,76.2548294067383,77.2200775146484,425796,"2016-03-01","KKGI"
77.2200775146484,77.2200775146484,77.2200775146484,77.2200775146484,65786,"2016-03-02","KKGI"
77.2200775146484,78.9575271606445,76.6409225463867,78.1853256225586,5746174,"2016-03-03","KKGI"
79.1505813598633,88.4169845581055,77.2200775146484,81.0810775756836,1069670,"2016-03-04","KKGI"
83.0115814208984,88.8030853271484,83.0115814208984,87.6447906494141,985754,"2016-03-07","KKGI"
88.8030853271484,90.3474884033203,88.4169845581055,88.4169845581055,1334886,"2016-03-08","KKGI"
90.7335891723633,94.4015426635742,86.8725891113281,86.8725891113281,372960,"2016-03-10","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2016-03-11","KKGI"
86.8725891113281,86.8725891113281,86.8725891113281,86.8725891113281,0,"2016-03-14","KKGI"
85.5212326049805,89.7683410644531,83.9768295288086,84.9420852661133,327894,"2016-03-15","KKGI"
84.5559844970703,84.5559844970703,81.2741317749023,83.0115814208984,1738408,"2016-03-16","KKGI"
84.5559844970703,90.1544418334961,83.2046356201172,90.1544418334961,4948454,"2016-03-17","KKGI"
91.1196899414062,94.594596862793,90.7335891723633,94.4015426635742,1617196,"2016-03-18","KKGI"
94.4015426635742,98.4555969238281,92.6640930175781,96.1389923095703,1729602,"2016-03-21","KKGI"
96.5250930786133,116.795364379883,96.5250930786133,104.247100830078,1264956,"2016-03-22","KKGI"
104.247100830078,106.177604675293,96.5250930786133,106.177604675293,583268,"2016-03-23","KKGI"
105.212356567383,105.212356567383,98.4555969238281,99.4208526611328,1602692,"2016-03-24","KKGI"
100.386100769043,100.386100769043,92.6640930175781,92.6640930175781,137270,"2016-03-28","KKGI"
97.490348815918,97.490348815918,90.5405426025391,96.5250930786133,669774,"2016-03-29","KKGI"
95.7528915405273,98.4555969238281,93.4362945556641,97.490348815918,1029266,"2016-03-30","KKGI"
96.5250930786133,99.4208526611328,95.9459457397461,96.5250930786133,1001812,"2016-03-31","KKGI"
96.5250930786133,97.490348815918,95.5598449707031,97.490348815918,439264,"2016-04-01","KKGI"
96.5250930786133,96.5250930786133,93.4362945556641,93.822395324707,1917636,"2016-04-04","KKGI"
93.0501937866211,93.822395324707,92.6640930175781,93.822395324707,857808,"2016-04-05","KKGI"
93.822395324707,98.4555969238281,93.822395324707,94.7876434326172,467236,"2016-04-06","KKGI"
95.7528915405273,96.5250930786133,95.5598449707031,96.5250930786133,494172,"2016-04-07","KKGI"
96.5250930786133,97.490348815918,94.20849609375,95.5598449707031,117586,"2016-04-08","KKGI"
95.5598449707031,95.5598449707031,95.5598449707031,95.5598449707031,0,"2016-04-11","KKGI"
96.5250930786133,96.5250930786133,94.7876434326172,96.5250930786133,543382,"2016-04-12","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2016-04-13","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2016-04-14","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2016-04-15","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2016-04-18","KKGI"
96.5250930786133,96.5250930786133,96.5250930786133,96.5250930786133,0,"2016-04-19","KKGI"
96.5250930786133,96.5250930786133,96.3320465087891,96.3320465087891,30562,"2016-04-20","KKGI"
96.3320465087891,102.316604614258,95.5598449707031,97.490348815918,702408,"2016-04-21","KKGI"
97.490348815918,97.490348815918,95.7528915405273,96.5250930786133,749028,"2016-04-22","KKGI"
96.5250930786133,100.386100769043,96.3320465087891,96.5250930786133,789950,"2016-04-25","KKGI"
96.5250930786133,106.177604675293,94.9806976318359,95.5598449707031,280238,"2016-04-26","KKGI"
95.5598449707031,110.038612365723,95.3667984008789,108.108108520508,4288004,"2016-04-27","KKGI"
111.969108581543,135.135131835938,111.969108581543,130.308883666992,5860652,"2016-04-28","KKGI"
130.308883666992,139.961395263672,119.691116333008,127.413124084473,1566432,"2016-04-29","KKGI"
119.691116333008,119.691116333008,114.864860534668,115.830116271973,1295518,"2016-05-02","KKGI"
118.725868225098,120.656372070312,109.073356628418,117.760620117188,792540,"2016-05-03","KKGI"
116.795364379883,116.795364379883,112.934364318848,115.830116271973,1679356,"2016-05-04","KKGI"
115.830116271973,128.378372192383,115.830116271973,126.447875976562,856772,"2016-05-09","KKGI"
126.447875976562,133.204635620117,124.517372131348,127.413124084473,125356,"2016-05-10","KKGI"
118.725868225098,132.239379882812,117.760620117188,118.725868225098,459984,"2016-05-11","KKGI"
115.830116271973,124.517372131348,115.830116271973,115.830116271973,153328,"2016-05-12","KKGI"
115.830116271973,119.691116333008,112.934364318848,113.899612426758,105672,"2016-05-13","KKGI"
106.177604675293,118.725868225098,106.177604675293,117.760620117188,414918,"2016-05-16","KKGI"
121.621620178223,122.586868286133,115.830116271973,120.656372070312,317016,"2016-05-17","KKGI"
120.656372070312,123.552124023438,115.830116271973,117.760620117188,73038,"2016-05-18","KKGI"
116.795364379883,116.795364379883,112.934364318848,113.899612426758,134162,"2016-05-19","KKGI"
113.899612426758,119.691116333008,113.899612426758,119.691116333008,791504,"2016-05-20","KKGI"
121.621620178223,128.378372192383,119.691116333008,121.621620178223,471898,"2016-05-23","KKGI"
125.482627868652,125.482627868652,120.656372070312,122.586868286133,181300,"2016-05-24","KKGI"
125.482627868652,127.413124084473,115.830116271973,117.760620117188,522662,"2016-05-25","KKGI"
117.760620117188,119.691116333008,116.795364379883,119.691116333008,10878,"2016-05-26","KKGI"
120.656372070312,126.447875976562,120.656372070312,124.517372131348,793576,"2016-05-27","KKGI"
132.239379882812,137.065643310547,124.517372131348,125.482627868652,308728,"2016-05-30","KKGI"
129.343627929688,131.274124145508,125.482627868652,125.482627868652,949494,"2016-05-31","KKGI"
130.308883666992,131.274124145508,117.760620117188,125.482627868652,309246,"2016-06-01","KKGI"
128.378372192383,130.308883666992,128.378372192383,130.308883666992,260554,"2016-06-02","KKGI"
130.308883666992,148.648651123047,130.308883666992,144.787643432617,2684794,"2016-06-03","KKGI"
154.440155029297,158.301162719727,137.065643310547,142.857147216797,2958298,"2016-06-06","KKGI"
142.857147216797,151.544403076172,138.996139526367,148.648651123047,849002,"2016-06-07","KKGI"
153.474899291992,154.440155029297,148.648651123047,153.474899291992,2128462,"2016-06-08","KKGI"
154.440155029297,162.162155151367,152.509658813477,152.509658813477,1685054,"2016-06-09","KKGI"
150.579147338867,152.509658813477,148.648651123047,148.648651123047,1547266,"2016-06-10","KKGI"
138.996139526367,145.752899169922,138.996139526367,143.822387695312,350686,"2016-06-13","KKGI"
143.822387695312,149.613891601562,139.961395263672,140.926635742188,620564,"2016-06-14","KKGI"
139.961395263672,145.752899169922,139.961395263672,142.857147216797,294742,"2016-06-15","KKGI"
142.857147216797,142.857147216797,139.961395263672,140.926635742188,372442,"2016-06-16","KKGI"
142.857147216797,147.683395385742,142.857147216797,144.787643432617,302512,"2016-06-17","KKGI"
144.787643432617,148.648651123047,142.857147216797,147.683395385742,663040,"2016-06-20","KKGI"
147.683395385742,153.474899291992,147.683395385742,150.579147338867,219114,"2016-06-21","KKGI"
152.509658813477,152.509658813477,143.822387695312,145.752899169922,68894,"2016-06-22","KKGI"
145.752899169922,149.613891601562,140.926635742188,141.891891479492,83398,"2016-06-23","KKGI"
144.787643432617,144.787643432617,129.343627929688,139.961395263672,873348,"2016-06-24","KKGI"
139.961395263672,149.613891601562,136.100387573242,149.613891601562,238798,"2016-06-27","KKGI"
149.613891601562,149.613891601562,141.891891479492,144.787643432617,254856,"2016-06-28","KKGI"
149.613891601562,154.440155029297,141.891891479492,149.613891601562,106190,"2016-06-29","KKGI"
149.613891601562,150.579147338867,141.891891479492,142.857147216797,27972,"2016-06-30","KKGI"
146.718139648438,146.718139648438,140.926635742188,146.718139648438,78218,"2016-07-01","KKGI"
146.718139648438,154.440155029297,146.718139648438,150.579147338867,362600,"2016-07-11","KKGI"
152.509658813477,152.509658813477,149.613891601562,150.579147338867,331002,"2016-07-12","KKGI"
160.231658935547,161.196914672852,154.440155029297,160.231658935547,902874,"2016-07-13","KKGI"
161.196914672852,166.023162841797,160.231658935547,160.231658935547,1411032,"2016-07-14","KKGI"
160.231658935547,179.536682128906,160.231658935547,175.675674438477,1750322,"2016-07-15","KKGI"
177.606170654297,181.467178344727,169.884170532227,169.884170532227,1671586,"2016-07-18","KKGI"
169.884170532227,177.606170654297,169.884170532227,176.640930175781,868168,"2016-07-19","KKGI"
177.606170654297,185.328186035156,173.745178222656,183.397689819336,3473190,"2016-07-20","KKGI"
183.397689819336,191.119689941406,179.536682128906,179.536682128906,1024604,"2016-07-21","KKGI"
179.536682128906,181.467178344727,175.675674438477,175.675674438477,203574,"2016-07-22","KKGI"
175.675674438477,179.536682128906,167.953674316406,178.571426391602,179228,"2016-07-25","KKGI"
178.571426391602,191.119689941406,173.745178222656,174.710418701172,208754,"2016-07-26","KKGI"
175.675674438477,182.432434082031,172.779922485352,175.675674438477,175084,"2016-07-27","KKGI"
175.675674438477,181.467178344727,175.675674438477,175.675674438477,976430,"2016-07-28","KKGI"
173.745178222656,174.710418701172,168.918914794922,169.884170532227,731934,"2016-07-29","KKGI"
169.884170532227,170.849426269531,166.023162841797,170.849426269531,369334,"2016-08-01","KKGI"
173.745178222656,175.675674438477,171.814666748047,173.745178222656,716394,"2016-08-02","KKGI"
175.675674438477,181.467178344727,175.675674438477,179.536682128906,1367520,"2016-08-03","KKGI"
196.911193847656,208.494201660156,181.467178344727,196.911193847656,4598286,"2016-08-04","KKGI"
197.876449584961,212.355209350586,193.050186157227,196.911193847656,2230508,"2016-08-05","KKGI"
198.841705322266,202.702697753906,193.050186157227,196.911193847656,366226,"2016-08-08","KKGI"
199.806945800781,208.494201660156,197.876449584961,202.702697753906,1234394,"2016-08-09","KKGI"
201.737457275391,206.563705444336,188.223937988281,190.154434204102,937580,"2016-08-10","KKGI"
188.223937988281,197.876449584961,188.223937988281,191.119689941406,393680,"2016-08-11","KKGI"
191.119689941406,192.084945678711,188.223937988281,190.154434204102,534058,"2016-08-12","KKGI"
189.189193725586,189.189193725586,182.432434082031,183.397689819336,290080,"2016-08-15","KKGI"
187.258682250977,189.189193725586,187.258682250977,188.223937988281,628852,"2016-08-16","KKGI"
193.050186157227,202.702697753906,188.223937988281,194.980697631836,710178,"2016-08-18","KKGI"
194.980697631836,194.980697631836,188.223937988281,188.223937988281,514892,"2016-08-19","KKGI"
188.223937988281,194.980697631836,188.223937988281,191.119689941406,64750,"2016-08-22","KKGI"
192.084945678711,192.084945678711,185.328186035156,189.189193725586,131572,"2016-08-23","KKGI"
182.432434082031,192.084945678711,182.432434082031,185.328186035156,224812,"2016-08-24","KKGI"
185.328186035156,189.189193725586,180.501922607422,187.258682250977,311318,"2016-08-25","KKGI"
190.154434204102,190.154434204102,185.328186035156,186.293441772461,181818,"2016-08-26","KKGI"
185.328186035156,185.328186035156,181.467178344727,181.467178344727,394716,"2016-08-29","KKGI"
181.467178344727,186.293441772461,173.745178222656,179.536682128906,148148,"2016-08-30","KKGI"
183.397689819336,186.293441772461,179.536682128906,183.397689819336,396788,"2016-08-31","KKGI"
183.397689819336,183.397689819336,180.501922607422,181.467178344727,216006,"2016-09-01","KKGI"
189.189193725586,189.189193725586,177.606170654297,185.328186035156,83916,"2016-09-02","KKGI"
189.189193725586,189.189193725586,181.467178344727,183.397689819336,107744,"2016-09-05","KKGI"
183.397689819336,188.223937988281,182.432434082031,184.362930297852,380730,"2016-09-06","KKGI"
184.362930297852,187.258682250977,184.362930297852,184.362930297852,774410,"2016-09-07","KKGI"
173.745178222656,179.536682128906,173.745178222656,177.606170654297,2015020,"2016-09-08","KKGI"
181.467178344727,183.397689819336,175.675674438477,182.432434082031,113442,"2016-09-09","KKGI"
182.432434082031,182.432434082031,173.745178222656,173.745178222656,341880,"2016-09-13","KKGI"
173.745178222656,173.745178222656,169.884170532227,173.745178222656,225848,"2016-09-14","KKGI"
165.057922363281,181.467178344727,165.057922363281,181.467178344727,131572,"2016-09-15","KKGI"
181.467178344727,186.293441772461,181.467178344727,183.397689819336,337218,"2016-09-16","KKGI"
183.397689819336,187.258682250977,176.640930175781,184.362930297852,18648,"2016-09-19","KKGI"
183.397689819336,185.328186035156,181.467178344727,185.328186035156,54908,"2016-09-20","KKGI"
177.606170654297,185.328186035156,174.710418701172,185.328186035156,149184,"2016-09-21","KKGI"
185.328186035156,188.223937988281,177.606170654297,188.223937988281,616420,"2016-09-22","KKGI"
184.362930297852,185.328186035156,178.571426391602,184.362930297852,9842,"2016-09-23","KKGI"
175.675674438477,184.362930297852,173.745178222656,183.397689819336,390572,"2016-09-26","KKGI"
183.397689819336,189.189193725586,173.745178222656,176.640930175781,340326,"2016-09-27","KKGI"
183.397689819336,183.397689819336,178.571426391602,181.467178344727,17612,"2016-09-28","KKGI"
187.258682250977,190.154434204102,183.397689819336,190.154434204102,936026,"2016-09-29","KKGI"
190.154434204102,194.980697631836,188.223937988281,188.223937988281,752654,"2016-09-30","KKGI"
190.154434204102,198.841705322266,190.154434204102,194.015441894531,1519294,"2016-10-03","KKGI"
194.015441894531,196.911193847656,190.154434204102,194.015441894531,450660,"2016-10-04","KKGI"
194.015441894531,194.015441894531,189.189193725586,193.050186157227,477078,"2016-10-05","KKGI"
196.911193847656,220.077224731445,192.084945678711,218.146713256836,3179484,"2016-10-06","KKGI"
220.077224731445,272.200775146484,220.077224731445,272.200775146484,16410240,"2016-10-07","KKGI"
272.200775146484,307.915069580078,272.200775146484,275.096527099609,15145802,"2016-10-10","KKGI"
275.096527099609,295.366790771484,275.096527099609,285.714294433594,4144518,"2016-10-11","KKGI"
285.714294433594,293.436279296875,277.992279052734,281.853271484375,2095828,"2016-10-12","KKGI"
281.853271484375,289.575286865234,275.096527099609,276.061767578125,1002848,"2016-10-13","KKGI"
276.061767578125,323.359069824219,266.409271240234,322.393829345703,10287480,"2016-10-14","KKGI"
322.393829345703,330.115844726562,312.741302490234,312.741302490234,6032110,"2016-10-17","KKGI"
318.532806396484,328.185333251953,308.880310058594,308.880310058594,4310796,"2016-10-18","KKGI"
312.741302490234,335.907348632812,299.227813720703,330.115844726562,7872046,"2016-10-19","KKGI"
331.081085205078,336.872589111328,319.498077392578,327.220062255859,3246306,"2016-10-20","KKGI"
325.289581298828,328.185333251953,318.532806396484,318.532806396484,1273762,"2016-10-21","KKGI"
318.532806396484,334.942077636719,318.532806396484,330.115844726562,2355346,"2016-10-24","KKGI"
330.115844726562,330.115844726562,315.637054443359,323.359069824219,2756796,"2016-10-25","KKGI"
326.254821777344,332.046325683594,318.532806396484,325.289581298828,5547262,"2016-10-26","KKGI"
330.115844726562,346.525085449219,312.741302490234,324.324310302734,13060334,"2016-10-27","KKGI"
326.254821777344,326.254821777344,308.880310058594,308.880310058594,3560732,"2016-10-28","KKGI"
308.880310058594,316.602325439453,295.366790771484,295.366790771484,2734004,"2016-10-31","KKGI"
295.366790771484,314.671813964844,289.575286865234,308.880310058594,4681684,"2016-11-01","KKGI"
316.602325439453,333.976837158203,313.706573486328,316.602325439453,10680124,"2016-11-02","KKGI"
316.602325439453,316.602325439453,295.366790771484,295.366790771484,5047910,"2016-11-03","KKGI"
295.366790771484,310.810821533203,295.366790771484,308.880310058594,3946642,"2016-11-04","KKGI"
308.880310058594,320.463317871094,308.880310058594,320.463317871094,3282048,"2016-11-07","KKGI"
322.393829345703,332.046325683594,306.949798583984,318.532806396484,6734000,"2016-11-08","KKGI"
318.532806396484,318.532806396484,299.227813720703,305.019317626953,4139338,"2016-11-09","KKGI"
316.602325439453,323.359069824219,310.810821533203,313.706573486328,3352496,"2016-11-10","KKGI"
315.637054443359,316.602325439453,304.054046630859,311.776062011719,2925146,"2016-11-11","KKGI"
311.776062011719,311.776062011719,301.158294677734,303.088806152344,1610462,"2016-11-14","KKGI"
303.088806152344,305.019317626953,279.922790527344,279.922790527344,1771042,"2016-11-15","KKGI"
279.922790527344,299.227813720703,279.922790527344,295.366790771484,957782,"2016-11-16","KKGI"
295.366790771484,308.880310058594,289.575286865234,308.880310058594,1465940,"2016-11-17","KKGI"
297.297302246094,297.297302246094,285.714294433594,285.714294433594,1524992,"2016-11-18","KKGI"
290.54052734375,292.471038818359,285.714294433594,287.644775390625,819476,"2016-11-21","KKGI"
290.54052734375,304.054046630859,289.575286865234,302.123565673828,1206940,"2016-11-22","KKGI"
303.088806152344,316.602325439453,303.088806152344,304.054046630859,756280,"2016-11-23","KKGI"
302.123565673828,304.054046630859,295.366790771484,299.227813720703,289562,"2016-11-24","KKGI"
294.401550292969,307.915069580078,294.401550292969,303.088806152344,199948,"2016-11-25","KKGI"
303.088806152344,303.088806152344,293.436279296875,300.193054199219,211344,"2016-11-28","KKGI"
299.227813720703,300.193054199219,291.505798339844,292.471038818359,1111110,"2016-11-29","KKGI"
289.575286865234,289.575286865234,281.853271484375,287.644775390625,2329964,"2016-11-30","KKGI"
287.644775390625,295.366790771484,287.644775390625,295.366790771484,1607354,"2016-12-01","KKGI"
293.436279296875,293.436279296875,293.436279296875,293.436279296875,2590,"2016-12-02","KKGI"
293.436279296875,306.949798583984,293.436279296875,301.158294677734,230510,"2016-12-05","KKGI"
299.227813720703,314.671813964844,299.227813720703,306.949798583984,994042,"2016-12-06","KKGI"
306.949798583984,306.949798583984,293.436279296875,299.227813720703,48692,"2016-12-07","KKGI"
299.227813720703,301.158294677734,290.54052734375,295.366790771484,175602,"2016-12-08","KKGI"
299.227813720703,299.227813720703,298.262542724609,298.262542724609,807562,"2016-12-09","KKGI"
298.262542724609,308.880310058594,295.366790771484,307.915069580078,672882,"2016-12-13","KKGI"
307.915069580078,307.915069580078,296.33203125,305.984558105469,35742,"2016-12-14","KKGI"
303.088806152344,303.088806152344,286.679534912109,302.123565673828,21756,"2016-12-15","KKGI"
302.123565673828,308.880310058594,289.575286865234,308.880310058594,1378916,"2016-12-16","KKGI"
308.880310058594,308.880310058594,295.366790771484,295.366790771484,333592,"2016-12-19","KKGI"
295.366790771484,306.949798583984,293.436279296875,293.436279296875,209272,"2016-12-20","KKGI"
293.436279296875,305.984558105469,293.436279296875,302.123565673828,2590,"2016-12-21","KKGI"
299.227813720703,302.123565673828,273.166015625,279.922790527344,195804,"2016-12-22","KKGI"
299.227813720703,299.227813720703,272.200775146484,272.200775146484,91686,"2016-12-23","KKGI"
305.019317626953,305.019317626953,283.783782958984,295.366790771484,54908,"2016-12-27","KKGI"
285.714294433594,292.471038818359,285.714294433594,285.714294433594,689976,"2016-12-28","KKGI"
295.366790771484,295.366790771484,285.714294433594,290.54052734375,2729860,"2016-12-29","KKGI"
282.818542480469,289.575286865234,282.818542480469,289.575286865234,19166,"2016-12-30","KKGI"
289.575286865234,289.575286865234,289.575286865234,289.575286865234,0,"2017-01-02","KKGI"
292.471038818359,292.471038818359,289.575286865234,292.471038818359,26418,"2017-01-03","KKGI"
292.471038818359,293.436279296875,292.471038818359,293.436279296875,44548,"2017-01-04","KKGI"
284.7490234375,287.644775390625,282.818542480469,286.679534912109,76146,"2017-01-05","KKGI"
288.610046386719,289.575286865234,284.7490234375,284.7490234375,366226,"2017-01-06","KKGI"
284.7490234375,284.7490234375,284.7490234375,284.7490234375,40922,"2017-01-09","KKGI"
284.7490234375,308.880310058594,284.7490234375,296.33203125,1185184,"2017-01-10","KKGI"
296.33203125,297.297302246094,284.7490234375,284.7490234375,192696,"2017-01-11","KKGI"
284.7490234375,304.054046630859,280.888031005859,300.193054199219,792540,"2017-01-12","KKGI"
300.193054199219,308.880310058594,293.436279296875,293.436279296875,311318,"2017-01-13","KKGI"
293.436279296875,305.019317626953,293.436279296875,298.262542724609,1277906,"2017-01-16","KKGI"
298.262542724609,305.019317626953,293.436279296875,301.158294677734,333592,"2017-01-17","KKGI"
301.158294677734,304.054046630859,299.227813720703,299.227813720703,229992,"2017-01-18","KKGI"
305.019317626953,305.019317626953,293.436279296875,303.088806152344,27454,"2017-01-19","KKGI"
303.088806152344,303.088806152344,293.436279296875,303.088806152344,39368,"2017-01-20","KKGI"
303.088806152344,312.741302490234,303.088806152344,308.880310058594,2397304,"2017-01-23","KKGI"
313.706573486328,357.142852783203,313.706573486328,330.115844726562,2558402,"2017-01-24","KKGI"
339.768341064453,339.768341064453,325.289581298828,327.220062255859,1114736,"2017-01-25","KKGI"
327.220062255859,335.907348632812,323.359069824219,333.011596679688,761460,"2017-01-26","KKGI"
333.011596679688,335.907348632812,333.011596679688,333.976837158203,521626,"2017-01-27","KKGI"
333.976837158203,333.976837158203,323.359069824219,333.011596679688,533022,"2017-01-30","KKGI"
336.872589111328,336.872589111328,324.324310302734,336.872589111328,1202796,"2017-01-31","KKGI"
336.872589111328,336.872589111328,333.011596679688,335.907348632812,451696,"2017-02-01","KKGI"
335.907348632812,343.629333496094,327.220062255859,339.768341064453,562030,"2017-02-02","KKGI"
339.768341064453,355.212341308594,333.976837158203,355.212341308594,1841490,"2017-02-03","KKGI"
355.212341308594,364.864868164062,347.490356445312,347.490356445312,777000,"2017-02-06","KKGI"
357.142852783203,366.795379638672,348.455596923828,359.073364257812,1458170,"2017-02-07","KKGI"
359.073364257812,359.073364257812,349.420837402344,357.142852783203,323232,"2017-02-08","KKGI"
357.142852783203,370.656372070312,355.212341308594,366.795379638672,1320900,"2017-02-09","KKGI"
366.795379638672,384.169891357422,362.934356689453,382.239379882812,246050,"2017-02-10","KKGI"
382.239379882812,453.667938232422,380.308868408203,440.154449462891,4454800,"2017-02-13","KKGI"
440.154449462891,511.5830078125,434.362945556641,505.79150390625,6127940,"2017-02-14","KKGI"
505.79150390625,505.79150390625,505.79150390625,505.79150390625,0,"2017-02-15","KKGI"
505.79150390625,509.652496337891,471.04248046875,480.694976806641,2056978,"2017-02-16","KKGI"
480.694976806641,480.694976806641,444.015441894531,444.015441894531,393680,"2017-02-17","KKGI"
463.320465087891,482.62548828125,444.015441894531,482.62548828125,587930,"2017-02-20","KKGI"
482.62548828125,490.347503662109,453.667938232422,457.528961181641,168350,"2017-02-21","KKGI"
463.320465087891,476.833984375,455.598449707031,472.972961425781,375032,"2017-02-22","KKGI"
472.972961425781,472.972961425781,457.528961181641,467.181457519531,166278,"2017-02-23","KKGI"
471.04248046875,472.972961425781,459.45947265625,472.972961425781,630924,"2017-02-24","KKGI"
472.972961425781,474.903472900391,453.667938232422,471.04248046875,191660,"2017-02-27","KKGI"
471.04248046875,472.972961425781,455.598449707031,469.111968994141,96348,"2017-02-28","KKGI"
469.111968994141,469.111968994141,436.293426513672,438.223937988281,420616,"2017-03-01","KKGI"
438.223937988281,438.223937988281,424.710418701172,434.362945556641,133126,"2017-03-02","KKGI"
434.362945556641,444.015441894531,366.795379638672,407.335906982422,1745142,"2017-03-03","KKGI"
407.335906982422,415.057922363281,405.405395507812,413.127410888672,4657338,"2017-03-06","KKGI"
413.127410888672,444.015441894531,405.405395507812,436.293426513672,262626,"2017-03-07","KKGI"
436.293426513672,451.737457275391,424.710418701172,444.015441894531,1606836,"2017-03-08","KKGI"
455.598449707031,461.389953613281,442.084930419922,455.598449707031,836570,"2017-03-09","KKGI"
455.598449707031,480.694976806641,453.667938232422,463.320465087891,3655008,"2017-03-10","KKGI"
463.320465087891,476.833984375,432.432434082031,442.084930419922,1210048,"2017-03-13","KKGI"
442.084930419922,461.389953613281,434.362945556641,449.806945800781,488474,"2017-03-14","KKGI"
455.598449707031,459.45947265625,449.806945800781,449.806945800781,944832,"2017-03-15","KKGI"
463.320465087891,471.04248046875,461.389953613281,461.389953613281,1240610,"2017-03-16","KKGI"
461.389953613281,463.320465087891,455.598449707031,455.598449707031,1164464,"2017-03-17","KKGI"
455.598449707031,461.389953613281,438.223937988281,457.528961181641,42476,"2017-03-20","KKGI"
459.45947265625,459.45947265625,440.154449462891,444.015441894531,91168,"2017-03-21","KKGI"
444.015441894531,449.806945800781,444.015441894531,449.806945800781,64232,"2017-03-22","KKGI"
449.806945800781,459.45947265625,449.806945800781,449.806945800781,369852,"2017-03-23","KKGI"
451.737457275391,467.181457519531,449.806945800781,461.389953613281,916860,"2017-03-24","KKGI"
478.764465332031,506.756744384766,463.320465087891,478.764465332031,4089920,"2017-03-27","KKGI"
482.62548828125,487.451751708984,465.2509765625,467.181457519531,4942134,"2017-03-29","KKGI"
438.223937988281,482.62548828125,438.223937988281,438.223937988281,2222841,"2017-03-30","KKGI"
440.154449462891,459.45947265625,434.362945556641,442.084930419922,1200309,"2017-03-31","KKGI"
442.084930419922,461.389953613281,442.084930419922,449.806945800781,938512,"2017-04-03","KKGI"
449.806945800781,492.277984619141,442.084930419922,445.945953369141,10589059,"2017-04-04","KKGI"
445.945953369141,445.945953369141,445.945953369141,445.945953369141,0,"2017-04-05","KKGI"
436.293426513672,445.945953369141,430.501922607422,434.362945556641,581921,"2017-04-06","KKGI"
434.362945556641,445.945953369141,430.501922607422,434.362945556641,1608286,"2017-04-07","KKGI"
434.362945556641,445.945953369141,434.362945556641,444.015441894531,1259672,"2017-04-10","KKGI"
444.015441894531,453.667938232422,434.362945556641,438.223937988281,732037,"2017-04-11","KKGI"
444.015441894531,444.015441894531,438.223937988281,438.223937988281,151152,"2017-04-12","KKGI"
442.084930419922,455.598449707031,436.293426513672,436.293426513672,487334,"2017-04-13","KKGI"
436.293426513672,451.737457275391,422.779907226562,424.710418701172,749753,"2017-04-17","KKGI"
424.710418701172,436.293426513672,422.779907226562,424.710418701172,378243,"2017-04-18","KKGI"
424.710418701172,424.710418701172,424.710418701172,424.710418701172,0,"2017-04-19","KKGI"
424.710418701172,442.084930419922,424.710418701172,432.432434082031,463506,"2017-04-20","KKGI"
434.362945556641,434.362945556641,424.710418701172,426.640930175781,273296,"2017-04-21","KKGI"
426.640930175781,436.293426513672,418.918914794922,426.640930175781,199844,"2017-04-25","KKGI"
426.640930175781,430.501922607422,420.849426269531,426.640930175781,529188,"2017-04-26","KKGI"
432.432434082031,432.432434082031,420.849426269531,422.779907226562,507122,"2017-04-27","KKGI"
422.779907226562,428.571441650391,416.988403320312,416.988403320312,244806,"2017-04-28","KKGI"
416.988403320312,418.918914794922,391.891876220703,415.057922363281,870550,"2017-05-02","KKGI"
415.057922363281,426.640930175781,409.266418457031,415.057922363281,272364,"2017-05-03","KKGI"
403.474914550781,422.779907226562,388.030883789062,399.613891601562,1915667,"2017-05-04","KKGI"
399.613891601562,415.057922363281,395.752899169922,399.613891601562,93550,"2017-05-05","KKGI"
401.544403076172,405.405395507812,393.822387695312,395.752899169922,838124,"2017-05-08","KKGI"
401.544403076172,401.544403076172,362.934356689453,366.795379638672,1621340,"2017-05-09","KKGI"
366.795379638672,376.447875976562,341.698852539062,349.420837402344,1857858,"2017-05-10","KKGI"
349.420837402344,378.378387451172,347.490356445312,349.420837402344,390572,"2017-05-12","KKGI"
349.420837402344,372.586883544922,333.976837158203,351.351348876953,1175860,"2017-05-15","KKGI"
351.351348876953,359.073364257812,337.837829589844,337.837829589844,463092,"2017-05-16","KKGI"
337.837829589844,337.837829589844,332.046325683594,333.976837158203,364879,"2017-05-17","KKGI"
333.976837158203,343.629333496094,333.976837158203,337.837829589844,3488108,"2017-05-18","KKGI"
337.837829589844,357.142852783203,335.907348632812,337.837829589844,2070549,"2017-05-19","KKGI"
337.837829589844,341.698852539062,333.976837158203,333.976837158203,1292617,"2017-05-22","KKGI"
333.976837158203,339.768341064453,332.046325683594,333.976837158203,457083,"2017-05-23","KKGI"
333.976837158203,335.907348632812,318.532806396484,326.254821777344,842682,"2017-05-24","KKGI"
328.185333251953,347.490356445312,326.254821777344,332.046325683594,105154,"2017-05-26","KKGI"
333.976837158203,349.420837402344,333.976837158203,335.907348632812,1421806,"2017-05-29","KKGI"
337.837829589844,339.768341064453,333.976837158203,335.907348632812,698264,"2017-05-30","KKGI"
335.907348632812,341.698852539062,335.907348632812,337.837829589844,7288052,"2017-05-31","KKGI"
337.837829589844,337.837829589844,337.837829589844,337.837829589844,0,"2017-06-01","KKGI"
339.768341064453,357.142852783203,339.768341064453,347.490356445312,3697484,"2017-06-02","KKGI"
339.768341064453,351.351348876953,339.768341064453,341.698852539062,1886245,"2017-06-05","KKGI"
345.559844970703,397.683410644531,345.559844970703,364.864868164062,1860034,"2017-06-06","KKGI"
368.725860595703,389.961395263672,368.725860595703,386.100372314453,1969332,"2017-06-07","KKGI"
388.030883789062,393.822387695312,366.795379638672,374.517364501953,1876092,"2017-06-08","KKGI"
378.378387451172,382.239379882812,366.795379638672,366.795379638672,1010100,"2017-06-09","KKGI"
366.795379638672,368.725860595703,359.073364257812,359.073364257812,625744,"2017-06-12","KKGI"
359.073364257812,386.100372314453,359.073364257812,368.725860595703,852213,"2017-06-13","KKGI"
370.656372070312,378.378387451172,368.725860595703,370.656372070312,241802,"2017-06-14","KKGI"
378.378387451172,378.378387451172,364.864868164062,366.795379638672,389018,"2017-06-15","KKGI"
366.795379638672,368.725860595703,357.142852783203,362.934356689453,454804,"2017-06-16","KKGI"
362.934356689453,368.725860595703,339.768341064453,357.142852783203,1266510,"2017-06-19","KKGI"
361.003875732422,370.656372070312,355.212341308594,359.073364257812,876766,"2017-06-20","KKGI"
357.142852783203,366.795379638672,355.212341308594,357.142852783203,340533,"2017-06-21","KKGI"
364.864868164062,364.864868164062,359.073364257812,359.073364257812,69930,"2017-06-22","KKGI"
359.073364257812,359.073364257812,359.073364257812,359.073364257812,0,"2017-06-23","KKGI"
359.073364257812,359.073364257812,359.073364257812,359.073364257812,0,"2017-06-26","KKGI"
359.073364257812,359.073364257812,359.073364257812,359.073364257812,0,"2017-06-27","KKGI"
359.073364257812,359.073364257812,359.073364257812,359.073364257812,0,"2017-06-28","KKGI"
359.073364257812,359.073364257812,359.073364257812,359.073364257812,0,"2017-06-29","KKGI"
359.073364257812,359.073364257812,359.073364257812,359.073364257812,0,"2017-06-30","KKGI"
359.073364257812,364.864868164062,357.142852783203,362.934356689453,290390,"2017-07-03","KKGI"
364.864868164062,364.864868164062,357.142852783203,359.073364257812,204713,"2017-07-04","KKGI"
364.864868164062,364.864868164062,349.420837402344,357.142852783203,361874,"2017-07-05","KKGI"
357.142852783203,362.934356689453,347.490356445312,361.003875732422,393680,"2017-07-06","KKGI"
362.934356689453,362.934356689453,353.281860351562,357.142852783203,140481,"2017-07-07","KKGI"
357.142852783203,357.142852783203,357.142852783203,357.142852783203,0,"2017-07-10","KKGI"
353.281860351562,357.142852783203,349.420837402344,355.212341308594,113338,"2017-07-11","KKGI"
355.212341308594,359.073364257812,349.420837402344,359.073364257812,203159,"2017-07-12","KKGI"
359.073364257812,361.003875732422,359.073364257812,359.073364257812,85055,"2017-07-13","KKGI"
359.073364257812,359.073364257812,351.351348876953,357.142852783203,79046,"2017-07-14","KKGI"
361.003875732422,364.864868164062,351.351348876953,357.142852783203,1106862,"2017-07-17","KKGI"
357.142852783203,361.003875732422,351.351348876953,357.142852783203,793990,"2017-07-18","KKGI"
357.142852783203,364.864868164062,355.212341308594,355.212341308594,5906028,"2017-07-19","KKGI"
355.212341308594,359.073364257812,355.212341308594,357.142852783203,1721210,"2017-07-20","KKGI"
357.142852783203,366.795379638672,351.351348876953,355.212341308594,343848,"2017-07-21","KKGI"
355.212341308594,359.073364257812,347.490356445312,347.490356445312,3106756,"2017-07-24","KKGI"
353.281860351562,364.864868164062,337.837829589844,343.629333496094,3068528,"2017-07-25","KKGI"
343.629333496094,353.281860351562,330.115844726562,337.837829589844,1870808,"2017-07-26","KKGI"
339.768341064453,343.629333496094,337.837829589844,341.698852539062,689768,"2017-07-27","KKGI"
349.420837402344,349.420837402344,337.837829589844,341.698852539062,141828,"2017-07-28","KKGI"
339.768341064453,345.559844970703,335.907348632812,339.768341064453,160890,"2017-07-31","KKGI"
347.490356445312,355.212341308594,339.768341064453,343.629333496094,1600930,"2017-08-01","KKGI"
341.698852539062,343.629333496094,335.907348632812,341.698852539062,208443,"2017-08-02","KKGI"
341.698852539062,341.698852539062,337.837829589844,341.698852539062,115306,"2017-08-03","KKGI"
339.768341064453,341.698852539062,333.976837158203,337.837829589844,280652,"2017-08-04","KKGI"
337.837829589844,343.629333496094,333.976837158203,341.698852539062,1011757,"2017-08-07","KKGI"
343.629333496094,343.629333496094,335.907348632812,341.698852539062,185962,"2017-08-08","KKGI"
333.976837158203,341.698852539062,330.115844726562,335.907348632812,1577517,"2017-08-09","KKGI"
337.837829589844,339.768341064453,316.602325439453,337.837829589844,1972129,"2017-08-10","KKGI"
337.837829589844,337.837829589844,328.185333251953,335.907348632812,600258,"2017-08-11","KKGI"
339.768341064453,339.768341064453,328.185333251953,335.907348632812,849105,"2017-08-14","KKGI"
337.837829589844,337.837829589844,333.976837158203,335.907348632812,293809,"2017-08-15","KKGI"
339.768341064453,339.768341064453,333.976837158203,337.837829589844,117482,"2017-08-16","KKGI"
337.837829589844,337.837829589844,337.837829589844,337.837829589844,0,"2017-08-17","KKGI"
337.837829589844,337.837829589844,332.046325683594,337.837829589844,158300,"2017-08-18","KKGI"
337.837829589844,337.837829589844,333.976837158203,335.907348632812,139342,"2017-08-21","KKGI"
337.837829589844,337.837829589844,332.046325683594,337.837829589844,417922,"2017-08-22","KKGI"
335.907348632812,339.768341064453,333.976837158203,339.768341064453,636207,"2017-08-23","KKGI"
339.768341064453,345.559844970703,339.768341064453,343.629333496094,404247,"2017-08-24","KKGI"
341.698852539062,357.142852783203,337.837829589844,343.629333496094,2070756,"2017-08-25","KKGI"
345.559844970703,345.559844970703,341.698852539062,343.629333496094,14131247,"2017-08-28","KKGI"
343.629333496094,345.559844970703,337.837829589844,343.629333496094,17217076,"2017-08-29","KKGI"
345.559844970703,347.490356445312,339.768341064453,345.559844970703,17775066,"2017-08-30","KKGI"
343.629333496094,347.490356445312,339.768341064453,341.698852539062,10660750,"2017-08-31","KKGI"
341.698852539062,341.698852539062,341.698852539062,341.698852539062,0,"2017-09-01","KKGI"
341.698852539062,357.142852783203,339.768341064453,343.629333496094,429525,"2017-09-04","KKGI"
347.490356445312,347.490356445312,337.837829589844,341.698852539062,429422,"2017-09-05","KKGI"
343.629333496094,345.559844970703,341.698852539062,343.629333496094,982024,"2017-09-06","KKGI"
341.698852539062,345.559844970703,337.837829589844,343.629333496094,1954414,"2017-09-07","KKGI"
345.559844970703,345.559844970703,339.768341064453,343.629333496094,6947208,"2017-09-08","KKGI"
343.629333496094,345.559844970703,339.768341064453,343.629333496094,487852,"2017-09-11","KKGI"
343.629333496094,349.420837402344,341.698852539062,341.698852539062,1299247,"2017-09-12","KKGI"
343.629333496094,343.629333496094,335.907348632812,341.698852539062,1438900,"2017-09-13","KKGI"
341.698852539062,345.559844970703,335.907348632812,341.698852539062,11947877,"2017-09-14","KKGI"
343.629333496094,345.559844970703,337.837829589844,343.629333496094,6519030,"2017-09-15","KKGI"
343.629333496094,345.559844970703,337.837829589844,343.629333496094,8026099,"2017-09-18","KKGI"
343.629333496094,345.559844970703,341.698852539062,343.629333496094,2608751,"2017-09-19","KKGI"
343.629333496094,345.559844970703,341.698852539062,343.629333496094,6013047,"2017-09-20","KKGI"
343.629333496094,343.629333496094,343.629333496094,343.629333496094,0,"2017-09-21","KKGI"
343.629333496094,343.629333496094,341.698852539062,343.629333496094,89614,"2017-09-22","KKGI"
343.629333496094,345.559844970703,341.698852539062,343.629333496094,368194,"2017-09-25","KKGI"
343.629333496094,355.212341308594,339.768341064453,349.420837402344,7699759,"2017-09-26","KKGI"
353.281860351562,370.656372070312,347.490356445312,368.725860595703,1596372,"2017-09-27","KKGI"
368.725860595703,376.447875976562,359.073364257812,359.073364257812,1250762,"2017-09-28","KKGI"
361.003875732422,376.447875976562,347.490356445312,357.142852783203,373788,"2017-09-29","KKGI"
357.142852783203,359.073364257812,339.768341064453,355.212341308594,830457,"2017-10-02","KKGI"
355.212341308594,364.864868164062,349.420837402344,357.142852783203,1675108,"2017-10-03","KKGI"
357.142852783203,364.864868164062,355.212341308594,357.142852783203,322817,"2017-10-04","KKGI"
364.864868164062,364.864868164062,355.212341308594,357.142852783203,110955,"2017-10-05","KKGI"
357.142852783203,361.003875732422,357.142852783203,357.142852783203,131364,"2017-10-06","KKGI"
357.142852783203,366.795379638672,349.420837402344,357.142852783203,204817,"2017-10-09","KKGI"
357.142852783203,361.003875732422,347.490356445312,347.490356445312,529810,"2017-10-10","KKGI"
347.490356445312,347.490356445312,341.698852539062,345.559844970703,314529,"2017-10-11","KKGI"
345.559844970703,347.490356445312,341.698852539062,343.629333496094,822480,"2017-10-12","KKGI"
343.629333496094,362.934356689453,343.629333496094,347.490356445312,630820,"2017-10-13","KKGI"
347.490356445312,347.490356445312,339.768341064453,345.559844970703,353379,"2017-10-16","KKGI"
345.559844970703,353.281860351562,341.698852539062,347.490356445312,262729,"2017-10-17","KKGI"
353.281860351562,353.281860351562,343.629333496094,351.351348876953,82569,"2017-10-18","KKGI"
347.490356445312,349.420837402344,337.837829589844,345.559844970703,2119863,"2017-10-19","KKGI"
345.559844970703,347.490356445312,339.768341064453,341.698852539062,276094,"2017-10-20","KKGI"
339.768341064453,341.698852539062,337.837829589844,341.698852539062,77803,"2017-10-23","KKGI"
341.698852539062,345.559844970703,332.046325683594,335.907348632812,1264023,"2017-10-24","KKGI"
341.698852539062,341.698852539062,330.115844726562,335.907348632812,725821,"2017-10-25","KKGI"
341.698852539062,341.698852539062,333.976837158203,337.837829589844,1603417,"2017-10-26","KKGI"
337.837829589844,339.768341064453,333.976837158203,339.768341064453,9013,"2017-10-27","KKGI"
339.768341064453,341.698852539062,333.976837158203,339.768341064453,89717,"2017-10-30","KKGI"
341.698852539062,343.629333496094,333.976837158203,343.629333496094,204610,"2017-10-31","KKGI"
337.837829589844,343.629333496094,328.185333251953,337.837829589844,96348,"2017-11-01","KKGI"
337.837829589844,347.490356445312,330.115844726562,337.837829589844,108987,"2017-11-02","KKGI"
341.698852539062,341.698852539062,335.907348632812,335.907348632812,31183,"2017-11-03","KKGI"
341.698852539062,341.698852539062,328.185333251953,332.046325683594,547215,"2017-11-06","KKGI"
333.976837158203,333.976837158203,301.158294677734,314.671813964844,5048220,"2017-11-07","KKGI"
318.532806396484,318.532806396484,301.158294677734,314.671813964844,823205,"2017-11-08","KKGI"
305.019317626953,314.671813964844,305.019317626953,312.741302490234,96244,"2017-11-09","KKGI"
318.532806396484,320.463317871094,305.019317626953,310.810821533203,260657,"2017-11-10","KKGI"
314.671813964844,314.671813964844,308.880310058594,308.880310058594,275783,"2017-11-13","KKGI"
308.880310058594,308.880310058594,301.158294677734,305.019317626953,382076,"2017-11-14","KKGI"
306.949798583984,306.949798583984,303.088806152344,305.019317626953,314218,"2017-11-15","KKGI"
306.949798583984,306.949798583984,305.019317626953,306.949798583984,185029,"2017-11-16","KKGI"
308.880310058594,308.880310058594,306.949798583984,306.949798583984,143796,"2017-11-17","KKGI"
306.949798583984,306.949798583984,306.949798583984,306.949798583984,51489,"2017-11-20","KKGI"
306.949798583984,306.949798583984,301.158294677734,303.088806152344,154778,"2017-11-21","KKGI"
303.088806152344,305.019317626953,303.088806152344,303.088806152344,216834,"2017-11-22","KKGI"
303.088806152344,303.088806152344,297.297302246094,297.297302246094,1519397,"2017-11-23","KKGI"
297.297302246094,303.088806152344,283.783782958984,287.644775390625,748199,"2017-11-24","KKGI"
287.644775390625,299.227813720703,287.644775390625,299.227813720703,315876,"2017-11-27","KKGI"
301.158294677734,306.949798583984,289.575286865234,291.505798339844,80186,"2017-11-28","KKGI"
291.505798339844,303.088806152344,289.575286865234,303.088806152344,304894,"2017-11-29","KKGI"
306.949798583984,328.185333251953,299.227813720703,306.949798583984,57290,"2017-11-30","KKGI"
306.949798583984,306.949798583984,306.949798583984,306.949798583984,0,"2017-12-01","KKGI"
303.088806152344,318.532806396484,299.227813720703,299.227813720703,71587,"2017-12-04","KKGI"
299.227813720703,318.532806396484,299.227813720703,314.671813964844,912301,"2017-12-05","KKGI"
314.671813964844,328.185333251953,310.810821533203,322.393829345703,327168,"2017-12-06","KKGI"
316.602325439453,335.907348632812,316.602325439453,322.393829345703,3544259,"2017-12-07","KKGI"
332.046325683594,333.976837158203,308.880310058594,308.880310058594,340636,"2017-12-08","KKGI"
308.880310058594,322.393829345703,303.088806152344,306.949798583984,47241,"2017-12-11","KKGI"
306.949798583984,312.741302490234,299.227813720703,301.158294677734,336182,"2017-12-12","KKGI"
318.532806396484,318.532806396484,301.158294677734,303.088806152344,75731,"2017-12-13","KKGI"
303.088806152344,308.880310058594,297.297302246094,303.088806152344,138927,"2017-12-14","KKGI"
303.088806152344,303.088806152344,299.227813720703,301.158294677734,3833,"2017-12-15","KKGI"
301.158294677734,305.019317626953,289.575286865234,295.366790771484,499662,"2017-12-18","KKGI"
297.297302246094,310.810821533203,289.575286865234,299.227813720703,167728,"2017-12-19","KKGI"
297.297302246094,299.227813720703,297.297302246094,299.227813720703,33877,"2017-12-20","KKGI"
301.158294677734,301.158294677734,295.366790771484,299.227813720703,609582,"2017-12-21","KKGI"
295.366790771484,299.227813720703,293.436279296875,299.227813720703,231856,"2017-12-22","KKGI"
299.227813720703,299.227813720703,299.227813720703,299.227813720703,0,"2017-12-25","KKGI"
299.227813720703,299.227813720703,299.227813720703,299.227813720703,0,"2017-12-26","KKGI"
301.158294677734,301.158294677734,291.505798339844,299.227813720703,45376,"2017-12-27","KKGI"
299.227813720703,301.158294677734,289.575286865234,299.227813720703,247707,"2017-12-28","KKGI"
299.227813720703,341.698852539062,291.505798339844,312.741302490234,806422,"2017-12-29","KKGI"
312.741302490234,312.741302490234,312.741302490234,312.741302490234,0,"2018-01-01","KKGI"
312.741302490234,349.420837402344,312.741302490234,332.046325683594,586168,"2018-01-02","KKGI"
337.837829589844,357.142852783203,333.976837158203,333.976837158203,388500,"2018-01-03","KKGI"
335.907348632812,337.837829589844,326.254821777344,328.185333251953,52421,"2018-01-04","KKGI"
328.185333251953,362.934356689453,326.254821777344,359.073364257812,1571922,"2018-01-05","KKGI"
364.864868164062,447.876434326172,364.864868164062,432.432434082031,18455407,"2018-01-08","KKGI"
432.432434082031,436.293426513672,384.169891357422,388.030883789062,2722400,"2018-01-09","KKGI"
388.030883789062,430.501922607422,388.030883789062,409.266418457031,3410719,"2018-01-10","KKGI"
415.057922363281,416.988403320312,409.266418457031,411.196899414062,675472,"2018-01-11","KKGI"
411.196899414062,415.057922363281,401.544403076172,415.057922363281,687178,"2018-01-12","KKGI"
416.988403320312,432.432434082031,407.335906982422,407.335906982422,2198702,"2018-01-15","KKGI"
411.196899414062,413.127410888672,401.544403076172,409.266418457031,950012,"2018-01-16","KKGI"
409.266418457031,413.127410888672,405.405395507812,411.196899414062,495829,"2018-01-17","KKGI"
413.127410888672,418.918914794922,395.752899169922,397.683410644531,680444,"2018-01-18","KKGI"
395.752899169922,395.752899169922,380.308868408203,389.961395263672,1621132,"2018-01-19","KKGI"
395.752899169922,418.918914794922,391.891876220703,409.266418457031,6629985,"2018-01-22","KKGI"
413.127410888672,451.737457275391,405.405395507812,430.501922607422,6158605,"2018-01-23","KKGI"
436.293426513672,438.223937988281,416.988403320312,418.918914794922,2607715,"2018-01-24","KKGI"
428.571441650391,440.154449462891,418.918914794922,440.154449462891,2040609,"2018-01-25","KKGI"
438.223937988281,451.737457275391,422.779907226562,451.737457275391,4676504,"2018-01-26","KKGI"
447.876434326172,457.528961181641,444.015441894531,444.015441894531,5449152,"2018-01-29","KKGI"
444.015441894531,455.598449707031,424.710418701172,434.362945556641,872519,"2018-01-30","KKGI"
434.362945556641,434.362945556641,424.710418701172,430.501922607422,253612,"2018-01-31","KKGI"
430.501922607422,442.084930419922,424.710418701172,430.501922607422,658378,"2018-02-01","KKGI"
440.154449462891,440.154449462891,388.030883789062,415.057922363281,881946,"2018-02-02","KKGI"
401.544403076172,430.501922607422,399.613891601562,424.710418701172,446723,"2018-02-05","KKGI"
415.057922363281,420.849426269531,391.891876220703,416.988403320312,767261,"2018-02-06","KKGI"
415.057922363281,420.849426269531,403.474914550781,403.474914550781,538720,"2018-02-07","KKGI"
415.057922363281,415.057922363281,395.752899169922,411.196899414062,1657,"2018-02-08","KKGI"
397.683410644531,401.544403076172,389.961395263672,391.891876220703,134265,"2018-02-09","KKGI"
391.891876220703,395.752899169922,384.169891357422,388.030883789062,645428,"2018-02-12","KKGI"
403.474914550781,405.405395507812,393.822387695312,393.822387695312,383734,"2018-02-13","KKGI"
393.822387695312,405.405395507812,388.030883789062,389.961395263672,69930,"2018-02-14","KKGI"
386.100372314453,405.405395507812,376.447875976562,399.613891601562,3209113,"2018-02-15","KKGI"
399.613891601562,399.613891601562,399.613891601562,399.613891601562,0,"2018-02-16","KKGI"
409.266418457031,409.266418457031,397.683410644531,399.613891601562,105672,"2018-02-19","KKGI"
399.613891601562,401.544403076172,386.100372314453,386.100372314453,579434,"2018-02-20","KKGI"
386.100372314453,395.752899169922,380.308868408203,386.100372314453,745609,"2018-02-21","KKGI"
386.100372314453,397.683410644531,380.308868408203,395.752899169922,551670,"2018-02-22","KKGI"
405.405395507812,405.405395507812,393.822387695312,395.752899169922,91789,"2018-02-23","KKGI"
397.683410644531,401.544403076172,386.100372314453,391.891876220703,530432,"2018-02-26","KKGI"
391.891876220703,395.752899169922,386.100372314453,386.100372314453,247914,"2018-02-27","KKGI"
393.822387695312,393.822387695312,380.308868408203,386.100372314453,108780,"2018-02-28","KKGI"
380.308868408203,393.822387695312,376.447875976562,386.100372314453,1413725,"2018-03-01","KKGI"
380.308868408203,386.100372314453,378.378387451172,378.378387451172,160062,"2018-03-02","KKGI"
378.378387451172,391.891876220703,376.447875976562,376.447875976562,680755,"2018-03-05","KKGI"
386.100372314453,389.961395263672,376.447875976562,388.030883789062,167210,"2018-03-06","KKGI"
388.030883789062,389.961395263672,368.725860595703,386.100372314453,475109,"2018-03-07","KKGI"
382.239379882812,384.169891357422,347.490356445312,351.351348876953,1367934,"2018-03-08","KKGI"
353.281860351562,362.934356689453,351.351348876953,359.073364257812,108987,"2018-03-09","KKGI"
366.795379638672,366.795379638672,347.490356445312,366.795379638672,287697,"2018-03-12","KKGI"
368.725860595703,368.725860595703,357.142852783203,366.795379638672,82672,"2018-03-13","KKGI"
366.795379638672,366.795379638672,337.837829589844,339.768341064453,1831855,"2018-03-14","KKGI"
343.629333496094,357.142852783203,332.046325683594,353.281860351562,239108,"2018-03-15","KKGI"
353.281860351562,353.281860351562,341.698852539062,351.351348876953,54390,"2018-03-16","KKGI"
357.142852783203,362.934356689453,339.768341064453,357.142852783203,298678,"2018-03-19","KKGI"
343.629333496094,362.934356689453,343.629333496094,359.073364257812,435016,"2018-03-20","KKGI"
366.795379638672,366.795379638672,351.351348876953,357.142852783203,152499,"2018-03-21","KKGI"
355.212341308594,376.447875976562,353.281860351562,372.586883544922,1110177,"2018-03-22","KKGI"
372.586883544922,372.586883544922,351.351348876953,366.795379638672,1063039,"2018-03-23","KKGI"
366.795379638672,391.891876220703,366.795379638672,378.378387451172,2165240,"2018-03-26","KKGI"
386.100372314453,397.683410644531,380.308868408203,389.961395263672,548354,"2018-03-27","KKGI"
388.030883789062,395.752899169922,386.100372314453,389.961395263672,758766,"2018-03-28","KKGI"
399.613891601562,399.613891601562,386.100372314453,386.100372314453,3393832,"2018-03-29","KKGI"
386.100372314453,386.100372314453,386.100372314453,386.100372314453,0,"2018-03-30","KKGI"
386.100372314453,413.127410888672,386.100372314453,399.613891601562,822998,"2018-04-02","KKGI"
405.405395507812,405.405395507812,389.961395263672,403.474914550781,1394766,"2018-04-03","KKGI"
407.335906982422,434.362945556641,403.474914550781,413.127410888672,1986426,"2018-04-04","KKGI"
420.849426269531,420.849426269531,403.474914550781,413.127410888672,345506,"2018-04-05","KKGI"
416.988403320312,420.849426269531,397.683410644531,413.127410888672,144004,"2018-04-06","KKGI"
413.127410888672,413.127410888672,399.613891601562,411.196899414062,197254,"2018-04-09","KKGI"
418.918914794922,418.918914794922,401.544403076172,409.266418457031,57808,"2018-04-10","KKGI"
418.918914794922,418.918914794922,401.544403076172,405.405395507812,47759,"2018-04-11","KKGI"
413.127410888672,413.127410888672,397.683410644531,405.405395507812,47656,"2018-04-12","KKGI"
399.613891601562,409.266418457031,397.683410644531,405.405395507812,123802,"2018-04-13","KKGI"
405.405395507812,405.405395507812,405.405395507812,405.405395507812,0,"2018-04-16","KKGI"
405.405395507812,405.405395507812,405.405395507812,405.405395507812,0,"2018-04-17","KKGI"
395.752899169922,399.613891601562,386.100372314453,393.822387695312,796891,"2018-04-18","KKGI"
393.822387695312,393.822387695312,393.822387695312,393.822387695312,0,"2018-04-19","KKGI"
393.822387695312,393.822387695312,393.822387695312,393.822387695312,0,"2018-04-20","KKGI"
401.544403076172,401.544403076172,393.822387695312,399.613891601562,74592,"2018-04-23","KKGI"
409.266418457031,409.266418457031,388.030883789062,388.030883789062,384977,"2018-04-24","KKGI"
388.030883789062,388.030883789062,388.030883789062,388.030883789062,0,"2018-04-25","KKGI"
388.030883789062,388.030883789062,388.030883789062,388.030883789062,0,"2018-04-26","KKGI"
388.030883789062,388.030883789062,388.030883789062,388.030883789062,0,"2018-04-27","KKGI"
384.169891357422,386.100372314453,355.212341308594,386.100372314453,3024394,"2018-04-30","KKGI"
386.100372314453,386.100372314453,386.100372314453,386.100372314453,0,"2018-05-01","KKGI"
384.169891357422,384.169891357422,337.837829589844,359.073364257812,3190258,"2018-05-02","KKGI"
359.073364257812,359.073364257812,339.768341064453,349.420837402344,300750,"2018-05-03","KKGI"
349.420837402344,357.142852783203,337.837829589844,349.420837402344,31080,"2018-05-04","KKGI"
355.212341308594,355.212341308594,339.768341064453,347.490356445312,95519,"2018-05-07","KKGI"
353.281860351562,353.281860351562,337.837829589844,347.490356445312,91686,"2018-05-08","KKGI"
353.281860351562,357.142852783203,347.490356445312,353.281860351562,246464,"2018-05-09","KKGI"
353.281860351562,353.281860351562,353.281860351562,353.281860351562,0,"2018-05-10","KKGI"
337.837829589844,359.073364257812,337.837829589844,353.281860351562,99974,"2018-05-11","KKGI"
362.934356689453,362.934356689453,341.698852539062,351.351348876953,46205,"2018-05-14","KKGI"
351.351348876953,357.142852783203,337.837829589844,339.768341064453,465060,"2018-05-15","KKGI"
347.490356445312,347.490356445312,328.185333251953,341.698852539062,832633,"2018-05-16","KKGI"
343.629333496094,366.795379638672,333.976837158203,341.698852539062,912716,"2018-05-17","KKGI"
341.698852539062,355.212341308594,337.837829589844,339.768341064453,592384,"2018-05-18","KKGI"
341.698852539062,345.559844970703,318.532806396484,328.185333251953,1341102,"2018-05-21","KKGI"
332.046325683594,345.559844970703,326.254821777344,330.115844726562,162237,"2018-05-22","KKGI"
330.115844726562,335.907348632812,308.880310058594,312.741302490234,593731,"2018-05-23","KKGI"
312.741302490234,322.393829345703,308.880310058594,312.741302490234,490856,"2018-05-24","KKGI"
314.671813964844,316.602325439453,306.949798583984,312.741302490234,199015,"2018-05-25","KKGI"
314.671813964844,314.671813964844,308.880310058594,308.880310058594,275783,"2018-05-28","KKGI"
308.880310058594,308.880310058594,308.880310058594,308.880310058594,0,"2018-05-29","KKGI"
303.088806152344,314.671813964844,303.088806152344,308.880310058594,255892,"2018-05-30","KKGI"
308.880310058594,312.741302490234,299.227813720703,305.019317626953,649364,"2018-05-31","KKGI"
305.019317626953,305.019317626953,305.019317626953,305.019317626953,0,"2018-06-01","KKGI"
305.019317626953,310.810821533203,299.227813720703,299.227813720703,1208597,"2018-06-04","KKGI"
303.088806152344,310.810821533203,295.366790771484,295.366790771484,774720,"2018-06-05","KKGI"
303.088806152344,312.741302490234,295.366790771484,310.810821533203,274540,"2018-06-06","KKGI"
312.741302490234,388.030883789062,310.810821533203,388.030883789062,4339804,"2018-06-07","KKGI"
397.683410644531,422.779907226562,357.142852783203,415.057922363281,7856298,"2018-06-08","KKGI"
415.057922363281,415.057922363281,415.057922363281,415.057922363281,0,"2018-06-11","KKGI"
415.057922363281,415.057922363281,415.057922363281,415.057922363281,0,"2018-06-12","KKGI"
415.057922363281,415.057922363281,415.057922363281,415.057922363281,0,"2018-06-13","KKGI"
415.057922363281,415.057922363281,415.057922363281,415.057922363281,0,"2018-06-14","KKGI"
415.057922363281,415.057922363281,415.057922363281,415.057922363281,0,"2018-06-15","KKGI"
415.057922363281,415.057922363281,415.057922363281,415.057922363281,0,"2018-06-18","KKGI"
415.057922363281,415.057922363281,415.057922363281,415.057922363281,0,"2018-06-19","KKGI"
405.405395507812,467.181457519531,391.891876220703,391.891876220703,25331443,"2018-06-20","KKGI"
391.891876220703,391.891876220703,362.934356689453,376.447875976562,1230664,"2018-06-21","KKGI"
376.447875976562,376.447875976562,364.864868164062,368.725860595703,1108416,"2018-06-22","KKGI"
368.725860595703,386.100372314453,361.003875732422,364.864868164062,623050,"2018-06-25","KKGI"
364.864868164062,366.795379638672,351.351348876953,351.351348876953,1647861,"2018-06-26","KKGI"
351.351348876953,368.725860595703,339.768341064453,364.864868164062,78010,"2018-06-27","KKGI"
364.864868164062,370.656372070312,337.837829589844,337.837829589844,134472,"2018-06-28","KKGI"
337.837829589844,347.490356445312,308.880310058594,333.976837158203,231028,"2018-06-29","KKGI"
328.185333251953,347.490356445312,324.324310302734,324.324310302734,74488,"2018-07-02","KKGI"
324.324310302734,337.837829589844,305.019317626953,310.810821533203,329758,"2018-07-03","KKGI"
310.810821533203,320.463317871094,297.297302246094,320.463317871094,660346,"2018-07-04","KKGI"
308.880310058594,324.324310302734,306.949798583984,308.880310058594,150841,"2018-07-05","KKGI"
308.880310058594,322.393829345703,306.949798583984,316.602325439453,249158,"2018-07-06","KKGI"
316.602325439453,322.393829345703,314.671813964844,316.602325439453,162859,"2018-07-09","KKGI"
316.602325439453,322.393829345703,308.880310058594,318.532806396484,123905,"2018-07-10","KKGI"
314.671813964844,345.559844970703,312.741302490234,330.115844726562,96555,"2018-07-11","KKGI"
326.254821777344,333.976837158203,318.532806396484,332.046325683594,50556,"2018-07-12","KKGI"
332.046325683594,332.046325683594,326.254821777344,326.254821777344,119347,"2018-07-13","KKGI"
316.602325439453,332.046325683594,314.671813964844,328.185333251953,102667,"2018-07-16","KKGI"
337.837829589844,337.837829589844,320.463317871094,320.463317871094,14711,"2018-07-17","KKGI"
320.463317871094,332.046325683594,312.741302490234,312.741302490234,242113,"2018-07-18","KKGI"
312.741302490234,320.463317871094,305.019317626953,308.880310058594,1010307,"2018-07-19","KKGI"
308.880310058594,316.602325439453,289.575286865234,310.810821533203,1284536,"2018-07-20","KKGI"
303.088806152344,316.602325439453,303.088806152344,314.671813964844,141621,"2018-07-23","KKGI"
318.532806396484,347.490356445312,303.088806152344,324.324310302734,433876,"2018-07-24","KKGI"
318.532806396484,376.447875976562,318.532806396484,347.490356445312,1823256,"2018-07-25","KKGI"
357.142852783203,357.142852783203,347.490356445312,353.281860351562,14504,"2018-07-26","KKGI"
357.142852783203,391.891876220703,345.559844970703,376.447875976562,3879302,"2018-07-27","KKGI"
376.447875976562,376.447875976562,337.837829589844,355.212341308594,1813207,"2018-07-30","KKGI"
345.559844970703,353.281860351562,335.907348632812,335.907348632812,78218,"2018-07-31","KKGI"
330.115844726562,339.768341064453,326.254821777344,337.837829589844,784252,"2018-08-01","KKGI"
333.976837158203,339.768341064453,328.185333251953,330.115844726562,472001,"2018-08-02","KKGI"
328.185333251953,332.046325683594,322.393829345703,332.046325683594,125356,"2018-08-03","KKGI"
332.046325683594,339.768341064453,332.046325683594,339.768341064453,93758,"2018-08-06","KKGI"
339.768341064453,357.142852783203,333.976837158203,351.351348876953,268013,"2018-08-07","KKGI"
349.420837402344,366.795379638672,345.559844970703,364.864868164062,316498,"2018-08-08","KKGI"
361.003875732422,370.656372070312,347.490356445312,357.142852783203,137788,"2018-08-09","KKGI"
359.073364257812,366.795379638672,351.351348876953,359.073364257812,130121,"2018-08-10","KKGI"
359.073364257812,359.073364257812,318.532806396484,326.254821777344,1531933,"2018-08-13","KKGI"
328.185333251953,328.185333251953,320.463317871094,322.393829345703,49520,"2018-08-14","KKGI"
320.463317871094,326.254821777344,318.532806396484,322.393829345703,237969,"2018-08-15","KKGI"
316.602325439453,333.976837158203,314.671813964844,320.463317871094,133022,"2018-08-16","KKGI"
320.463317871094,320.463317871094,320.463317871094,320.463317871094,0,"2018-08-17","KKGI"
316.602325439453,333.976837158203,316.602325439453,318.532806396484,89199,"2018-08-20","KKGI"
318.532806396484,347.490356445312,318.532806396484,324.324310302734,41854,"2018-08-21","KKGI"
324.324310302734,324.324310302734,324.324310302734,324.324310302734,0,"2018-08-22","KKGI"
333.976837158203,333.976837158203,318.532806396484,318.532806396484,89924,"2018-08-23","KKGI"
318.532806396484,330.115844726562,318.532806396484,330.115844726562,28490,"2018-08-24","KKGI"
337.837829589844,341.698852539062,328.185333251953,330.115844726562,795233,"2018-08-27","KKGI"
330.115844726562,337.837829589844,330.115844726562,330.115844726562,12742,"2018-08-28","KKGI"
330.115844726562,341.698852539062,324.324310302734,341.698852539062,720952,"2018-08-29","KKGI"
347.490356445312,368.725860595703,337.837829589844,368.725860595703,800724,"2018-08-30","KKGI"
376.447875976562,376.447875976562,353.281860351562,353.281860351562,205024,"2018-08-31","KKGI"
353.281860351562,357.142852783203,347.490356445312,357.142852783203,60813,"2018-09-03","KKGI"
357.142852783203,357.142852783203,347.490356445312,347.490356445312,99248,"2018-09-04","KKGI"
341.698852539062,341.698852539062,324.324310302734,339.768341064453,8284063,"2018-09-05","KKGI"
337.837829589844,339.768341064453,337.837829589844,337.837829589844,320849,"2018-09-06","KKGI"
337.837829589844,376.447875976562,337.837829589844,347.490356445312,173840,"2018-09-07","KKGI"
355.212341308594,355.212341308594,335.907348632812,337.837829589844,1864,"2018-09-10","KKGI"
337.837829589844,337.837829589844,337.837829589844,337.837829589844,0,"2018-09-11","KKGI"
337.837829589844,357.142852783203,337.837829589844,355.212341308594,10049,"2018-09-12","KKGI"
355.212341308594,366.795379638672,355.212341308594,357.142852783203,18751,"2018-09-13","KKGI"
357.142852783203,366.795379638672,357.142852783203,357.142852783203,245946,"2018-09-14","KKGI"
357.142852783203,374.517364501953,353.281860351562,353.281860351562,2116340,"2018-09-17","KKGI"
353.281860351562,364.864868164062,353.281860351562,364.864868164062,1139,"2018-09-18","KKGI"
364.864868164062,364.864868164062,364.864868164062,364.864868164062,0,"2018-09-19","KKGI"
353.281860351562,366.795379638672,351.351348876953,366.795379638672,3729,"2018-09-20","KKGI"
368.725860595703,376.447875976562,357.142852783203,374.517364501953,55736,"2018-09-21","KKGI"
366.795379638672,374.517364501953,364.864868164062,364.864868164062,55218,"2018-09-24","KKGI"
357.142852783203,357.142852783203,357.142852783203,357.142852783203,8806,"2018-09-25","KKGI"
357.142852783203,359.073364257812,337.837829589844,359.073364257812,59362,"2018-09-26","KKGI"
359.073364257812,359.073364257812,349.420837402344,355.212341308594,22584,"2018-09-27","KKGI"
349.420837402344,366.795379638672,341.698852539062,361.003875732422,51696,"2018-09-28","KKGI"
359.073364257812,361.003875732422,347.490356445312,347.490356445312,49313,"2018-10-01","KKGI"
347.490356445312,362.934356689453,347.490356445312,359.073364257812,7770,"2018-10-02","KKGI"
361.003875732422,361.003875732422,335.907348632812,345.559844970703,588862,"2018-10-03","KKGI"
347.490356445312,359.073364257812,347.490356445312,355.212341308594,25071,"2018-10-04","KKGI"
345.559844970703,355.212341308594,345.559844970703,355.212341308594,621,"2018-10-05","KKGI"
351.351348876953,368.725860595703,332.046325683594,368.725860595703,65578,"2018-10-08","KKGI"
368.725860595703,370.656372070312,353.281860351562,366.795379638672,565863,"2018-10-09","KKGI"
366.795379638672,366.795379638672,359.073364257812,361.003875732422,46205,"2018-10-10","KKGI"
361.003875732422,361.003875732422,349.420837402344,349.420837402344,43719,"2018-10-11","KKGI"
349.420837402344,349.420837402344,347.490356445312,349.420837402344,12224,"2018-10-12","KKGI"
349.420837402344,349.420837402344,349.420837402344,349.420837402344,0,"2018-10-15","KKGI"
332.046325683594,347.490356445312,332.046325683594,333.976837158203,13468,"2018-10-16","KKGI"
333.976837158203,349.420837402344,333.976837158203,345.559844970703,21548,"2018-10-17","KKGI"
337.837829589844,347.490356445312,337.837829589844,343.629333496094,31287,"2018-10-18","KKGI"
337.837829589844,355.212341308594,337.837829589844,355.212341308594,89199,"2018-10-19","KKGI"
355.212341308594,355.212341308594,337.837829589844,337.837829589844,54493,"2018-10-22","KKGI"
337.837829589844,351.351348876953,335.907348632812,337.837829589844,113131,"2018-10-23","KKGI"
333.976837158203,345.559844970703,333.976837158203,345.559844970703,52318,"2018-10-24","KKGI"
326.254821777344,347.490356445312,326.254821777344,347.490356445312,18130,"2018-10-25","KKGI"
335.907348632812,347.490356445312,335.907348632812,345.559844970703,72830,"2018-10-26","KKGI"
351.351348876953,357.142852783203,345.559844970703,357.142852783203,251022,"2018-10-29","KKGI"
353.281860351562,353.281860351562,337.837829589844,337.837829589844,900180,"2018-10-30","KKGI"
343.629333496094,343.629333496094,337.837829589844,337.837829589844,63610,"2018-10-31","KKGI"
333.976837158203,343.629333496094,333.976837158203,343.629333496094,32219,"2018-11-01","KKGI"
339.768341064453,339.768341064453,330.115844726562,337.837829589844,17612,"2018-11-02","KKGI"
337.837829589844,339.768341064453,337.837829589844,337.837829589844,378658,"2018-11-05","KKGI"
337.837829589844,361.003875732422,337.837829589844,359.073364257812,776171,"2018-11-06","KKGI"
353.281860351562,353.281860351562,345.559844970703,345.559844970703,21652,"2018-11-07","KKGI"
347.490356445312,349.420837402344,347.490356445312,347.490356445312,153949,"2018-11-08","KKGI"
349.420837402344,353.281860351562,339.768341064453,351.351348876953,6112,"2018-11-09","KKGI"
335.907348632812,353.281860351562,335.907348632812,353.281860351562,8495,"2018-11-12","KKGI"
330.115844726562,347.490356445312,318.532806396484,337.837829589844,35327,"2018-11-13","KKGI"
337.837829589844,380.308868408203,335.907348632812,380.308868408203,1056409,"2018-11-14","KKGI"
380.308868408203,380.308868408203,355.212341308594,372.586883544922,120279,"2018-11-15","KKGI"
370.656372070312,370.656372070312,345.559844970703,361.003875732422,97280,"2018-11-16","KKGI"
361.003875732422,361.003875732422,355.212341308594,355.212341308594,207,"2018-11-19","KKGI"
355.212341308594,355.212341308594,355.212341308594,355.212341308594,0,"2018-11-20","KKGI"
355.212341308594,355.212341308594,308.880310058594,349.420837402344,113649,"2018-11-21","KKGI"
333.976837158203,335.907348632812,332.046325683594,332.046325683594,19062,"2018-11-22","KKGI"
332.046325683594,337.837829589844,330.115844726562,337.837829589844,52421,"2018-11-23","KKGI"
337.837829589844,337.837829589844,322.393829345703,337.837829589844,22066,"2018-11-26","KKGI"
345.559844970703,345.559844970703,328.185333251953,343.629333496094,67650,"2018-11-27","KKGI"
345.559844970703,362.934356689453,343.629333496094,362.934356689453,851384,"2018-11-28","KKGI"
359.073364257812,362.934356689453,347.490356445312,353.281860351562,1116290,"2018-11-29","KKGI"
339.768341064453,353.281860351562,339.768341064453,347.490356445312,9634,"2018-11-30","KKGI"
353.281860351562,366.795379638672,337.837829589844,341.698852539062,39886,"2018-12-03","KKGI"
345.559844970703,345.559844970703,341.698852539062,343.629333496094,4144,"2018-12-04","KKGI"
339.768341064453,345.559844970703,337.837829589844,345.559844970703,3211,"2018-12-05","KKGI"
335.907348632812,345.559844970703,332.046325683594,332.046325683594,31287,"2018-12-06","KKGI"
328.185333251953,337.837829589844,328.185333251953,337.837829589844,13986,"2018-12-07","KKGI"
328.185333251953,335.907348632812,328.185333251953,335.907348632812,18440,"2018-12-10","KKGI"
330.115844726562,335.907348632812,330.115844726562,335.907348632812,41647,"2018-12-11","KKGI"
332.046325683594,362.934356689453,308.880310058594,328.185333251953,3939493,"2018-12-12","KKGI"
337.837829589844,341.698852539062,332.046325683594,332.046325683594,53250,"2018-12-13","KKGI"
328.185333251953,337.837829589844,326.254821777344,335.907348632812,33773,"2018-12-14","KKGI"
335.907348632812,335.907348632812,324.324310302734,335.907348632812,7562,"2018-12-17","KKGI"
335.907348632812,335.907348632812,324.324310302734,324.324310302734,21445,"2018-12-18","KKGI"
324.324310302734,335.907348632812,314.671813964844,335.907348632812,32634,"2018-12-19","KKGI"
333.976837158203,333.976837158203,312.741302490234,320.463317871094,88785,"2018-12-20","KKGI"
320.463317871094,328.185333251953,320.463317871094,320.463317871094,3936,"2018-12-21","KKGI"
320.463317871094,320.463317871094,320.463317871094,320.463317871094,0,"2018-12-24","KKGI"
320.463317871094,320.463317871094,320.463317871094,320.463317871094,0,"2018-12-25","KKGI"
320.463317871094,335.907348632812,318.532806396484,333.976837158203,273089,"2018-12-26","KKGI"
333.976837158203,361.003875732422,320.463317871094,347.490356445312,1645996,"2018-12-27","KKGI"
335.907348632812,347.490356445312,333.976837158203,341.698852539062,93654,"2018-12-28","KKGI"
341.698852539062,341.698852539062,341.698852539062,341.698852539062,0,"2018-12-31","KKGI"
341.698852539062,341.698852539062,341.698852539062,341.698852539062,0,"2019-01-01","KKGI"
341.698852539062,345.559844970703,341.698852539062,345.559844970703,5604138,"2019-01-02","KKGI"
345.559844970703,345.559844970703,335.907348632812,335.907348632812,63610,"2019-01-03","KKGI"
341.698852539062,341.698852539062,330.115844726562,337.837829589844,107433,"2019-01-04","KKGI"
337.837829589844,337.837829589844,337.837829589844,337.837829589844,0,"2019-01-07","KKGI"
330.115844726562,339.768341064453,330.115844726562,339.768341064453,207,"2019-01-08","KKGI"
330.115844726562,337.837829589844,328.185333251953,337.837829589844,9324,"2019-01-09","KKGI"
337.837829589844,337.837829589844,337.837829589844,337.837829589844,103,"2019-01-10","KKGI"
337.837829589844,337.837829589844,337.837829589844,337.837829589844,0,"2019-01-11","KKGI"
328.185333251953,337.837829589844,328.185333251953,337.837829589844,74177,"2019-01-14","KKGI"
337.837829589844,337.837829589844,337.837829589844,337.837829589844,0,"2019-01-15","KKGI"
326.254821777344,335.907348632812,318.532806396484,324.324310302734,141414,"2019-01-16","KKGI"
326.254821777344,326.254821777344,326.254821777344,326.254821777344,3729,"2019-01-17","KKGI"
333.976837158203,335.907348632812,333.976837158203,333.976837158203,21341,"2019-01-18","KKGI"
333.976837158203,333.976837158203,332.046325683594,333.976837158203,40818,"2019-01-21","KKGI"
333.976837158203,333.976837158203,328.185333251953,328.185333251953,10463,"2019-01-22","KKGI"
330.115844726562,330.115844726562,330.115844726562,330.115844726562,1554,"2019-01-23","KKGI"
330.115844726562,330.115844726562,330.115844726562,330.115844726562,18751,"2019-01-24","KKGI"
330.115844726562,330.115844726562,330.115844726562,330.115844726562,0,"2019-01-25","KKGI"
330.115844726562,330.115844726562,324.324310302734,324.324310302734,6630,"2019-01-28","KKGI"
322.393829345703,322.393829345703,318.532806396484,318.532806396484,24967,"2019-01-29","KKGI"
318.532806396484,324.324310302734,318.532806396484,318.532806396484,7977,"2019-01-30","KKGI"
318.532806396484,328.185333251953,308.880310058594,328.185333251953,48692,"2019-01-31","KKGI"
328.185333251953,328.185333251953,320.463317871094,320.463317871094,1115254,"2019-02-01","KKGI"
320.463317871094,320.463317871094,320.463317871094,320.463317871094,0,"2019-02-04","KKGI"
320.463317871094,320.463317871094,320.463317871094,320.463317871094,0,"2019-02-05","KKGI"
333.976837158203,333.976837158203,322.393829345703,322.393829345703,3626,"2019-02-06","KKGI"
322.393829345703,322.393829345703,322.393829345703,322.393829345703,0,"2019-02-07","KKGI"
318.532806396484,318.532806396484,318.532806396484,318.532806396484,6319,"2019-02-08","KKGI"
328.185333251953,328.185333251953,320.463317871094,320.463317871094,9531,"2019-02-11","KKGI"
322.393829345703,322.393829345703,299.227813720703,303.088806152344,762081,"2019-02-12","KKGI"
318.532806396484,318.532806396484,306.949798583984,306.949798583984,6630,"2019-02-13","KKGI"
306.949798583984,306.949798583984,299.227813720703,305.019317626953,129603,"2019-02-14","KKGI"
301.158294677734,301.158294677734,301.158294677734,301.158294677734,31390,"2019-02-15","KKGI"
301.158294677734,301.158294677734,301.158294677734,301.158294677734,0,"2019-02-18","KKGI"
301.158294677734,301.158294677734,299.227813720703,301.158294677734,159751,"2019-02-19","KKGI"
301.158294677734,303.088806152344,299.227813720703,299.227813720703,130536,"2019-02-20","KKGI"
301.158294677734,306.949798583984,301.158294677734,306.949798583984,15436,"2019-02-21","KKGI"
306.949798583984,316.602325439453,305.019317626953,316.602325439453,15850,"2019-02-22","KKGI"
316.602325439453,337.837829589844,316.602325439453,333.976837158203,1145712,"2019-02-25","KKGI"
328.185333251953,328.185333251953,306.949798583984,306.949798583984,121937,"2019-02-26","KKGI"
306.949798583984,318.532806396484,306.949798583984,314.671813964844,75628,"2019-02-27","KKGI"
308.880310058594,308.880310058594,308.880310058594,308.880310058594,13364,"2019-02-28","KKGI"
306.949798583984,310.810821533203,305.019317626953,310.810821533203,6008,"2019-03-01","KKGI"
312.741302490234,324.324310302734,312.741302490234,314.671813964844,24138,"2019-03-04","KKGI"
314.671813964844,314.671813964844,314.671813964844,314.671813964844,103,"2019-03-05","KKGI"
314.671813964844,318.532806396484,308.880310058594,318.532806396484,37399,"2019-03-06","KKGI"
318.532806396484,318.532806396484,318.532806396484,318.532806396484,0,"2019-03-07","KKGI"
318.532806396484,318.532806396484,318.532806396484,318.532806396484,207,"2019-03-08","KKGI"
318.532806396484,318.532806396484,314.671813964844,316.602325439453,271846,"2019-03-11","KKGI"
316.602325439453,316.602325439453,314.671813964844,316.602325439453,409012,"2019-03-12","KKGI"
316.602325439453,316.602325439453,306.949798583984,308.880310058594,78010,"2019-03-13","KKGI"
318.532806396484,318.532806396484,316.602325439453,318.532806396484,116446,"2019-03-14","KKGI"
318.532806396484,318.532806396484,316.602325439453,318.532806396484,157368,"2019-03-15","KKGI"
316.602325439453,318.532806396484,316.602325439453,316.602325439453,253198,"2019-03-18","KKGI"
316.602325439453,316.602325439453,316.602325439453,316.602325439453,0,"2019-03-19","KKGI"
316.602325439453,318.532806396484,316.602325439453,316.602325439453,88163,"2019-03-20","KKGI"
316.602325439453,328.185333251953,316.602325439453,324.324310302734,81844,"2019-03-21","KKGI"
335.907348632812,347.490356445312,333.976837158203,347.490356445312,177881,"2019-03-22","KKGI"
364.864868164062,364.864868164062,341.698852539062,364.864868164062,96866,"2019-03-25","KKGI"
386.100372314453,386.100372314453,366.795379638672,372.586883544922,25485,"2019-03-26","KKGI"
386.100372314453,386.100372314453,366.795379638672,366.795379638672,5698,"2019-03-27","KKGI"
384.169891357422,384.169891357422,366.795379638672,366.795379638672,414,"2019-03-28","KKGI"
372.586883544922,376.447875976562,299.227813720703,318.532806396484,1852575,"2019-03-29","KKGI"
303.088806152344,314.671813964844,287.644775390625,305.019317626953,1470291,"2019-04-01","KKGI"
305.019317626953,305.019317626953,270.270263671875,289.575286865234,1796113,"2019-04-02","KKGI"
289.575286865234,289.575286865234,289.575286865234,289.575286865234,0,"2019-04-03","KKGI"
281.853271484375,289.575286865234,279.922790527344,287.644775390625,38228,"2019-04-04","KKGI"
283.783782958984,289.575286865234,276.061767578125,287.644775390625,155607,"2019-04-05","KKGI"
279.922790527344,283.783782958984,276.061767578125,276.061767578125,74592,"2019-04-08","KKGI"
277.992279052734,277.992279052734,276.061767578125,276.061767578125,151152,"2019-04-09","KKGI"
268.339782714844,274.131286621094,256.756744384766,274.131286621094,1851953,"2019-04-10","KKGI"
268.339782714844,277.992279052734,260.617767333984,260.617767333984,745091,"2019-04-11","KKGI"
256.756744384766,276.061767578125,254.826248168945,254.826248168945,66511,"2019-04-12","KKGI"
254.826248168945,266.409271240234,254.826248168945,254.826248168945,68065,"2019-04-15","KKGI"
266.409271240234,266.409271240234,266.409271240234,266.409271240234,107226,"2019-04-16","KKGI"
266.409271240234,266.409271240234,266.409271240234,266.409271240234,0,"2019-04-17","KKGI"
266.409271240234,268.339782714844,260.617767333984,260.617767333984,39575,"2019-04-18","KKGI"
260.617767333984,260.617767333984,260.617767333984,260.617767333984,0,"2019-04-19","KKGI"
260.617767333984,276.061767578125,260.617767333984,276.061767578125,25692,"2019-04-22","KKGI"
276.061767578125,276.061767578125,268.339782714844,272.200775146484,62781,"2019-04-23","KKGI"
272.200775146484,274.131286621094,266.409271240234,266.409271240234,35431,"2019-04-24","KKGI"
266.409271240234,272.200775146484,264.478759765625,264.478759765625,37296,"2019-04-25","KKGI"
258.687255859375,272.200775146484,258.687255859375,264.478759765625,28490,"2019-04-26","KKGI"
268.339782714844,270.270263671875,266.409271240234,266.409271240234,15747,"2019-04-29","KKGI"
268.339782714844,270.270263671875,266.409271240234,270.270263671875,54597,"2019-04-30","KKGI"
270.270263671875,270.270263671875,270.270263671875,270.270263671875,0,"2019-05-01","KKGI"
270.270263671875,274.131286621094,258.687255859375,258.687255859375,83708,"2019-05-02","KKGI"
258.687255859375,258.687255859375,227.799224853516,229.729736328125,2406524,"2019-05-03","KKGI"
231.660232543945,239.382232666016,223.938217163086,239.382232666016,105361,"2019-05-06","KKGI"
231.660232543945,239.382232666016,212.355209350586,237.451736450195,3004,"2019-05-07","KKGI"
223.938217163086,231.660232543945,222.007720947266,223.938217163086,230717,"2019-05-08","KKGI"
223.938217163086,223.938217163086,212.355209350586,220.077224731445,505153,"2019-05-09","KKGI"
214.285720825195,214.285720825195,210.424713134766,210.424713134766,54700,"2019-05-10","KKGI"
214.285720825195,216.216217041016,214.285720825195,216.216217041016,207,"2019-05-13","KKGI"
196.911193847656,212.355209350586,194.980697631836,200.772201538086,21445,"2019-05-14","KKGI"
196.911193847656,216.216217041016,193.050186157227,210.424713134766,358352,"2019-05-15","KKGI"
208.494201660156,235.521240234375,208.494201660156,210.424713134766,3936,"2019-05-16","KKGI"
196.911193847656,196.911193847656,178.571426391602,178.571426391602,25900,"2019-05-17","KKGI"
178.571426391602,178.571426391602,176.640930175781,178.571426391602,3141048,"2019-05-20","KKGI"
178.571426391602,206.563705444336,171.814666748047,171.814666748047,504532,"2019-05-21","KKGI"
174.710418701172,231.660232543945,173.745178222656,184.362930297852,1049157,"2019-05-22","KKGI"
184.362930297852,222.007720947266,183.397689819336,185.328186035156,937580,"2019-05-23","KKGI"
185.328186035156,192.084945678711,185.328186035156,185.328186035156,54182,"2019-05-24","KKGI"
185.328186035156,196.911193847656,184.362930297852,189.189193725586,612897,"2019-05-27","KKGI"
190.154434204102,222.007720947266,190.154434204102,202.702697753906,1355916,"2019-05-28","KKGI"
202.702697753906,212.355209350586,193.050186157227,193.050186157227,479771,"2019-05-29","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,0,"2019-05-30","KKGI"
194.980697631836,198.841705322266,193.050186157227,196.911193847656,42890,"2019-05-31","KKGI"
196.911193847656,196.911193847656,196.911193847656,196.911193847656,0,"2019-06-03","KKGI"
196.911193847656,196.911193847656,196.911193847656,196.911193847656,0,"2019-06-04","KKGI"
196.911193847656,196.911193847656,196.911193847656,196.911193847656,0,"2019-06-05","KKGI"
196.911193847656,196.911193847656,196.911193847656,196.911193847656,0,"2019-06-06","KKGI"
196.911193847656,196.911193847656,196.911193847656,196.911193847656,0,"2019-06-07","KKGI"
196.911193847656,200.772201538086,189.189193725586,191.119689941406,152499,"2019-06-10","KKGI"
185.328186035156,191.119689941406,185.328186035156,191.119689941406,3315,"2019-06-11","KKGI"
191.119689941406,200.772201538086,191.119689941406,193.050186157227,65164,"2019-06-12","KKGI"
191.119689941406,227.799224853516,191.119689941406,218.146713256836,2427969,"2019-06-13","KKGI"
216.216217041016,231.660232543945,202.702697753906,212.355209350586,243356,"2019-06-14","KKGI"
218.146713256836,218.146713256836,210.424713134766,212.355209350586,118104,"2019-06-17","KKGI"
208.494201660156,212.355209350586,208.494201660156,212.355209350586,270085,"2019-06-18","KKGI"
204.633209228516,212.355209350586,204.633209228516,212.355209350586,208132,"2019-06-19","KKGI"
212.355209350586,212.355209350586,185.328186035156,196.911193847656,346127,"2019-06-20","KKGI"
196.911193847656,210.424713134766,187.258682250977,192.084945678711,571146,"2019-06-21","KKGI"
192.084945678711,196.911193847656,192.084945678711,196.911193847656,20512,"2019-06-24","KKGI"
193.050186157227,208.494201660156,193.050186157227,208.494201660156,37399,"2019-06-25","KKGI"
210.424713134766,212.355209350586,198.841705322266,198.841705322266,102978,"2019-06-26","KKGI"
198.841705322266,198.841705322266,196.911193847656,196.911193847656,77907,"2019-06-27","KKGI"
202.702697753906,202.702697753906,196.911193847656,196.911193847656,107122,"2019-06-28","KKGI"
200.772201538086,200.772201538086,188.223937988281,189.189193725586,71484,"2019-07-01","KKGI"
189.189193725586,196.911193847656,185.328186035156,187.258682250977,702304,"2019-07-02","KKGI"
193.050186157227,196.911193847656,187.258682250977,188.223937988281,79772,"2019-07-03","KKGI"
188.223937988281,196.911193847656,185.328186035156,191.119689941406,523076,"2019-07-04","KKGI"
196.911193847656,198.841705322266,191.119689941406,194.980697631836,6837,"2019-07-05","KKGI"
198.841705322266,204.633209228516,186.293441772461,187.258682250977,2098107,"2019-07-08","KKGI"
192.084945678711,194.980697631836,187.258682250977,193.050186157227,311525,"2019-07-09","KKGI"
188.223937988281,196.911193847656,187.258682250977,194.980697631836,180678,"2019-07-10","KKGI"
193.050186157227,196.911193847656,191.119689941406,193.050186157227,64439,"2019-07-11","KKGI"
191.119689941406,198.841705322266,191.119689941406,193.050186157227,330587,"2019-07-12","KKGI"
188.223937988281,194.980697631836,187.258682250977,193.050186157227,179435,"2019-07-15","KKGI"
194.980697631836,194.980697631836,187.258682250977,194.980697631836,428904,"2019-07-16","KKGI"
188.223937988281,193.050186157227,187.258682250977,191.119689941406,109090,"2019-07-17","KKGI"
187.258682250977,191.119689941406,184.362930297852,189.189193725586,933125,"2019-07-18","KKGI"
193.050186157227,193.050186157227,188.223937988281,192.084945678711,12639,"2019-07-19","KKGI"
187.258682250977,193.050186157227,186.293441772461,190.154434204102,1210669,"2019-07-22","KKGI"
193.050186157227,193.050186157227,186.293441772461,190.154434204102,19891,"2019-07-23","KKGI"
190.154434204102,190.154434204102,186.293441772461,187.258682250977,407355,"2019-07-24","KKGI"
190.154434204102,194.980697631836,183.397689819336,192.084945678711,573736,"2019-07-25","KKGI"
187.258682250977,218.146713256836,183.397689819336,200.772201538086,533436,"2019-07-26","KKGI"
200.772201538086,208.494201660156,194.980697631836,208.494201660156,3675520,"2019-07-29","KKGI"
210.424713134766,222.007720947266,198.841705322266,210.424713134766,4170832,"2019-07-30","KKGI"
223.938217163086,223.938217163086,202.702697753906,212.355209350586,754933,"2019-07-31","KKGI"
212.355209350586,222.007720947266,204.633209228516,212.355209350586,1169644,"2019-08-01","KKGI"
204.633209228516,204.633209228516,187.258682250977,202.702697753906,393990,"2019-08-02","KKGI"
194.980697631836,210.424713134766,193.050186157227,198.841705322266,31080,"2019-08-05","KKGI"
200.772201538086,200.772201538086,189.189193725586,198.841705322266,226676,"2019-08-06","KKGI"
202.702697753906,208.494201660156,198.841705322266,208.494201660156,44858,"2019-08-07","KKGI"
204.633209228516,206.563705444336,200.772201538086,202.702697753906,229577,"2019-08-08","KKGI"
210.424713134766,210.424713134766,194.980697631836,210.424713134766,324268,"2019-08-09","KKGI"
210.424713134766,220.077224731445,194.980697631836,208.494201660156,1144572,"2019-08-12","KKGI"
208.494201660156,212.355209350586,196.911193847656,208.494201660156,20823,"2019-08-13","KKGI"
212.355209350586,212.355209350586,202.702697753906,210.424713134766,309764,"2019-08-14","KKGI"
210.424713134766,210.424713134766,194.980697631836,204.633209228516,225744,"2019-08-15","KKGI"
212.355209350586,212.355209350586,196.911193847656,206.563705444336,561822,"2019-08-16","KKGI"
208.494201660156,208.494201660156,191.119689941406,196.911193847656,1116497,"2019-08-19","KKGI"
204.633209228516,204.633209228516,190.154434204102,200.772201538086,1032270,"2019-08-20","KKGI"
200.772201538086,200.772201538086,193.050186157227,198.841705322266,345713,"2019-08-21","KKGI"
196.911193847656,198.841705322266,190.154434204102,194.980697631836,375757,"2019-08-22","KKGI"
193.050186157227,196.911193847656,190.154434204102,193.050186157227,183993,"2019-08-23","KKGI"
184.362930297852,212.355209350586,184.362930297852,210.424713134766,1392591,"2019-08-26","KKGI"
222.007720947266,222.007720947266,193.050186157227,198.841705322266,4464227,"2019-08-27","KKGI"
206.563705444336,212.355209350586,194.980697631836,198.841705322266,2921416,"2019-08-28","KKGI"
210.424713134766,210.424713134766,198.841705322266,202.702697753906,43926,"2019-08-29","KKGI"
212.355209350586,212.355209350586,192.084945678711,202.702697753906,1168504,"2019-08-30","KKGI"
206.563705444336,206.563705444336,198.841705322266,202.702697753906,458740,"2019-09-02","KKGI"
212.355209350586,212.355209350586,198.841705322266,208.494201660156,857808,"2019-09-03","KKGI"
208.494201660156,218.146713256836,208.494201660156,210.424713134766,1343588,"2019-09-04","KKGI"
210.424713134766,214.285720825195,196.911193847656,212.355209350586,116239,"2019-09-05","KKGI"
212.355209350586,220.077224731445,204.633209228516,220.077224731445,598186,"2019-09-06","KKGI"
222.007720947266,229.729736328125,218.146713256836,229.729736328125,439264,"2019-09-09","KKGI"
229.729736328125,231.660232543945,214.285720825195,229.729736328125,463092,"2019-09-10","KKGI"
229.729736328125,233.590728759766,222.007720947266,229.729736328125,739807,"2019-09-11","KKGI"
235.521240234375,239.382232666016,227.799224853516,237.451736450195,115721,"2019-09-12","KKGI"
243.243240356445,243.243240356445,227.799224853516,233.590728759766,95415,"2019-09-13","KKGI"
233.590728759766,237.451736450195,220.077224731445,223.938217163086,1306292,"2019-09-16","KKGI"
227.799224853516,235.521240234375,220.077224731445,233.590728759766,327272,"2019-09-17","KKGI"
237.451736450195,237.451736450195,231.660232543945,235.521240234375,331520,"2019-09-18","KKGI"
241.312744140625,241.312744140625,231.660232543945,231.660232543945,15747,"2019-09-19","KKGI"
239.382232666016,239.382232666016,227.799224853516,239.382232666016,148458,"2019-09-20","KKGI"
239.382232666016,239.382232666016,216.216217041016,222.007720947266,228748,"2019-09-23","KKGI"
222.007720947266,222.007720947266,200.772201538086,200.772201538086,366951,"2019-09-24","KKGI"
204.633209228516,214.285720825195,198.841705322266,214.285720825195,402175,"2019-09-25","KKGI"
214.285720825195,218.146713256836,204.633209228516,214.285720825195,96244,"2019-09-26","KKGI"
220.077224731445,220.077224731445,194.980697631836,194.980697631836,2571248,"2019-09-27","KKGI"
202.702697753906,212.355209350586,200.772201538086,206.563705444336,854700,"2019-09-30","KKGI"
198.841705322266,210.424713134766,198.841705322266,206.563705444336,637036,"2019-10-01","KKGI"
206.563705444336,210.424713134766,200.772201538086,200.772201538086,1327012,"2019-10-02","KKGI"
198.841705322266,204.633209228516,194.980697631836,198.841705322266,986479,"2019-10-03","KKGI"
204.633209228516,212.355209350586,198.841705322266,198.841705322266,34809,"2019-10-04","KKGI"
198.841705322266,212.355209350586,198.841705322266,200.772201538086,142035,"2019-10-07","KKGI"
200.772201538086,218.146713256836,198.841705322266,202.702697753906,103496,"2019-10-08","KKGI"
210.424713134766,214.285720825195,204.633209228516,204.633209228516,84641,"2019-10-09","KKGI"
204.633209228516,204.633209228516,204.633209228516,204.633209228516,0,"2019-10-10","KKGI"
210.424713134766,223.938217163086,200.772201538086,200.772201538086,14607,"2019-10-11","KKGI"
210.424713134766,214.285720825195,202.702697753906,202.702697753906,27350,"2019-10-14","KKGI"
202.702697753906,214.285720825195,202.702697753906,202.702697753906,725,"2019-10-15","KKGI"
202.702697753906,202.702697753906,202.702697753906,202.702697753906,103,"2019-10-16","KKGI"
202.702697753906,204.633209228516,202.702697753906,204.633209228516,1243,"2019-10-17","KKGI"
216.216217041016,229.729736328125,204.633209228516,206.563705444336,9531,"2019-10-18","KKGI"
206.563705444336,229.729736328125,206.563705444336,206.563705444336,3833,"2019-10-21","KKGI"
225.868728637695,225.868728637695,206.563705444336,206.563705444336,3211,"2019-10-22","KKGI"
212.355209350586,222.007720947266,206.563705444336,206.563705444336,20720,"2019-10-23","KKGI"
218.146713256836,220.077224731445,208.494201660156,208.494201660156,34809,"2019-10-24","KKGI"
222.007720947266,222.007720947266,206.563705444336,208.494201660156,366226,"2019-10-25","KKGI"
227.799224853516,260.617767333984,223.938217163086,247.104248046875,12956941,"2019-10-28","KKGI"
249.034744262695,249.034744262695,220.077224731445,223.938217163086,2848067,"2019-10-29","KKGI"
225.868728637695,241.312744140625,218.146713256836,233.590728759766,1097849,"2019-10-30","KKGI"
235.521240234375,239.382232666016,225.868728637695,229.729736328125,880289,"2019-10-31","KKGI"
227.799224853516,229.729736328125,220.077224731445,222.007720947266,323335,"2019-11-01","KKGI"
225.868728637695,231.660232543945,222.007720947266,223.938217163086,555399,"2019-11-04","KKGI"
223.938217163086,245.173751831055,223.938217163086,237.451736450195,1078890,"2019-11-05","KKGI"
237.451736450195,247.104248046875,231.660232543945,237.451736450195,1230457,"2019-11-06","KKGI"
231.660232543945,260.617767333984,225.868728637695,254.826248168945,1883551,"2019-11-07","KKGI"
254.826248168945,254.826248168945,233.590728759766,243.243240356445,565345,"2019-11-08","KKGI"
243.243240356445,245.173751831055,235.521240234375,235.521240234375,44030,"2019-11-11","KKGI"
229.729736328125,235.521240234375,229.729736328125,231.660232543945,132090,"2019-11-12","KKGI"
231.660232543945,231.660232543945,222.007720947266,225.868728637695,40300,"2019-11-13","KKGI"
231.660232543945,231.660232543945,223.938217163086,223.938217163086,20305,"2019-11-14","KKGI"
220.077224731445,220.077224731445,208.494201660156,214.285720825195,451281,"2019-11-15","KKGI"
214.285720825195,223.938217163086,204.633209228516,216.216217041016,249986,"2019-11-18","KKGI"
216.216217041016,227.799224853516,216.216217041016,218.146713256836,79668,"2019-11-19","KKGI"
229.729736328125,229.729736328125,216.216217041016,216.216217041016,9738,"2019-11-20","KKGI"
223.938217163086,225.868728637695,223.938217163086,223.938217163086,93240,"2019-11-21","KKGI"
225.868728637695,225.868728637695,223.938217163086,223.938217163086,35431,"2019-11-22","KKGI"
223.938217163086,243.243240356445,218.146713256836,218.146713256836,499870,"2019-11-25","KKGI"
239.382232666016,245.173751831055,239.382232666016,243.243240356445,383320,"2019-11-26","KKGI"
243.243240356445,249.034744262695,229.729736328125,229.729736328125,2636620,"2019-11-27","KKGI"
241.312744140625,245.173751831055,229.729736328125,229.729736328125,376068,"2019-11-28","KKGI"
229.729736328125,229.729736328125,223.938217163086,229.729736328125,5801,"2019-11-29","KKGI"
229.729736328125,231.660232543945,218.146713256836,231.660232543945,109194,"2019-12-02","KKGI"
231.660232543945,231.660232543945,223.938217163086,223.938217163086,13986,"2019-12-03","KKGI"
204.633209228516,223.938217163086,204.633209228516,220.077224731445,7252,"2019-12-04","KKGI"
220.077224731445,235.521240234375,218.146713256836,229.729736328125,160476,"2019-12-05","KKGI"
229.729736328125,229.729736328125,218.146713256836,218.146713256836,62678,"2019-12-06","KKGI"
218.146713256836,220.077224731445,212.355209350586,214.285720825195,313390,"2019-12-09","KKGI"
210.424713134766,220.077224731445,210.424713134766,214.285720825195,262936,"2019-12-10","KKGI"
214.285720825195,222.007720947266,210.424713134766,216.216217041016,56358,"2019-12-11","KKGI"
216.216217041016,260.617767333984,214.285720825195,241.312744140625,559440,"2019-12-12","KKGI"
229.729736328125,231.660232543945,222.007720947266,222.007720947266,3810097,"2019-12-13","KKGI"
222.007720947266,256.756744384766,222.007720947266,235.521240234375,378554,"2019-12-16","KKGI"
237.451736450195,237.451736450195,223.938217163086,225.868728637695,81015,"2019-12-17","KKGI"
225.868728637695,225.868728637695,223.938217163086,223.938217163086,2279,"2019-12-18","KKGI"
222.007720947266,222.007720947266,222.007720947266,222.007720947266,18130,"2019-12-19","KKGI"
223.938217163086,223.938217163086,223.938217163086,223.938217163086,2382,"2019-12-20","KKGI"
237.451736450195,239.382232666016,237.451736450195,237.451736450195,100699,"2019-12-23","KKGI"
227.799224853516,229.729736328125,227.799224853516,229.729736328125,207,"2019-12-26","KKGI"
229.729736328125,229.729736328125,227.799224853516,227.799224853516,2279,"2019-12-27","KKGI"
227.799224853516,227.799224853516,227.799224853516,227.799224853516,4765,"2019-12-30","KKGI"
229.729736328125,245.173751831055,220.077224731445,222.007720947266,72830,"2020-01-02","KKGI"
223.938217163086,223.938217163086,222.007720947266,222.007720947266,631442,"2020-01-03","KKGI"
222.007720947266,223.938217163086,220.077224731445,220.077224731445,528152,"2020-01-06","KKGI"
220.077224731445,231.660232543945,220.077224731445,231.660232543945,56462,"2020-01-07","KKGI"
222.007720947266,222.007720947266,222.007720947266,222.007720947266,19166,"2020-01-08","KKGI"
222.007720947266,239.382232666016,222.007720947266,223.938217163086,565448,"2020-01-09","KKGI"
223.938217163086,227.799224853516,223.938217163086,227.799224853516,1139,"2020-01-10","KKGI"
218.146713256836,250.965255737305,218.146713256836,241.312744140625,1204142,"2020-01-13","KKGI"
239.382232666016,241.312744140625,231.660232543945,231.660232543945,551462,"2020-01-14","KKGI"
231.660232543945,231.660232543945,225.868728637695,225.868728637695,25900,"2020-01-15","KKGI"
223.938217163086,241.312744140625,222.007720947266,229.729736328125,774306,"2020-01-16","KKGI"
241.312744140625,241.312744140625,229.729736328125,241.312744140625,340118,"2020-01-17","KKGI"
231.660232543945,241.312744140625,231.660232543945,233.590728759766,30354,"2020-01-20","KKGI"
231.660232543945,231.660232543945,231.660232543945,231.660232543945,54390,"2020-01-21","KKGI"
231.660232543945,239.382232666016,231.660232543945,239.382232666016,12224,"2020-01-22","KKGI"
233.590728759766,233.590728759766,233.590728759766,233.590728759766,21756,"2020-01-23","KKGI"
231.660232543945,233.590728759766,231.660232543945,233.590728759766,5801,"2020-01-24","KKGI"
229.729736328125,231.660232543945,229.729736328125,229.729736328125,26003,"2020-01-27","KKGI"
214.285720825195,216.216217041016,202.702697753906,206.563705444336,291116,"2020-01-28","KKGI"
210.424713134766,225.868728637695,206.563705444336,206.563705444336,3322762,"2020-01-29","KKGI"
210.424713134766,212.355209350586,210.424713134766,212.355209350586,40093,"2020-01-30","KKGI"
212.355209350586,222.007720947266,212.355209350586,214.285720825195,20409,"2020-01-31","KKGI"
202.702697753906,220.077224731445,202.702697753906,206.563705444336,341776,"2020-02-03","KKGI"
212.355209350586,218.146713256836,206.563705444336,206.563705444336,435534,"2020-02-04","KKGI"
202.702697753906,222.007720947266,202.702697753906,214.285720825195,524630,"2020-02-05","KKGI"
206.563705444336,206.563705444336,206.563705444336,206.563705444336,207,"2020-02-06","KKGI"
206.563705444336,206.563705444336,206.563705444336,206.563705444336,0,"2020-02-07","KKGI"
200.772201538086,212.355209350586,200.772201538086,202.702697753906,1450,"2020-02-10","KKGI"
202.702697753906,210.424713134766,196.911193847656,202.702697753906,312457,"2020-02-11","KKGI"
202.702697753906,216.216217041016,202.702697753906,212.355209350586,3004,"2020-02-12","KKGI"
212.355209350586,212.355209350586,212.355209350586,212.355209350586,0,"2020-02-13","KKGI"
193.050186157227,208.494201660156,193.050186157227,208.494201660156,1346,"2020-02-14","KKGI"
210.424713134766,214.285720825195,206.563705444336,206.563705444336,18855,"2020-02-17","KKGI"
198.841705322266,204.633209228516,198.841705322266,204.633209228516,10360,"2020-02-18","KKGI"
202.702697753906,210.424713134766,202.702697753906,210.424713134766,52214,"2020-02-19","KKGI"
202.702697753906,202.702697753906,202.702697753906,202.702697753906,11396,"2020-02-20","KKGI"
200.772201538086,200.772201538086,200.772201538086,200.772201538086,103,"2020-02-21","KKGI"
194.980697631836,196.911193847656,194.980697631836,194.980697631836,1019216,"2020-02-24","KKGI"
194.980697631836,206.563705444336,193.050186157227,194.980697631836,59362,"2020-02-25","KKGI"
185.328186035156,188.223937988281,185.328186035156,185.328186035156,48484,"2020-02-26","KKGI"
190.154434204102,200.772201538086,190.154434204102,191.119689941406,425588,"2020-02-27","KKGI"
193.050186157227,200.772201538086,192.084945678711,192.084945678711,307588,"2020-02-28","KKGI"
183.397689819336,192.084945678711,183.397689819336,192.084945678711,1243,"2020-03-02","KKGI"
192.084945678711,192.084945678711,192.084945678711,192.084945678711,0,"2020-03-03","KKGI"
193.050186157227,210.424713134766,193.050186157227,193.050186157227,8495,"2020-03-04","KKGI"
212.355209350586,212.355209350586,196.911193847656,196.911193847656,3833,"2020-03-05","KKGI"
180.501922607422,194.980697631836,180.501922607422,192.084945678711,518,"2020-03-06","KKGI"
192.084945678711,192.084945678711,177.606170654297,177.606170654297,232996,"2020-03-09","KKGI"
182.432434082031,202.702697753906,182.432434082031,193.050186157227,244910,"2020-03-10","KKGI"
191.119689941406,191.119689941406,185.328186035156,185.328186035156,102874,"2020-03-11","KKGI"
185.328186035156,185.328186035156,185.328186035156,185.328186035156,0,"2020-03-12","KKGI"
185.328186035156,185.328186035156,173.745178222656,183.397689819336,79046,"2020-03-13","KKGI"
173.745178222656,173.745178222656,173.745178222656,173.745178222656,12432,"2020-03-16","KKGI"
170.849426269531,170.849426269531,162.162155151367,162.162155151367,6837,"2020-03-17","KKGI"
162.162155151367,162.162155151367,151.544403076172,151.544403076172,84226,"2020-03-18","KKGI"
142.857147216797,171.814666748047,141.891891479492,142.857147216797,1971093,"2020-03-19","KKGI"
141.891891479492,166.023162841797,141.891891479492,144.787643432617,116342,"2020-03-20","KKGI"
136.100387573242,138.996139526367,136.100387573242,138.996139526367,414,"2020-03-23","KKGI"
144.787643432617,144.787643432617,144.787643432617,144.787643432617,103,"2020-03-24","KKGI"
169.884170532227,171.814666748047,150.579147338867,150.579147338867,3626,"2020-03-26","KKGI"
151.544403076172,163.127410888672,151.544403076172,163.127410888672,20927,"2020-03-27","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,103,"2020-03-30","KKGI"
155.405410766602,200.772201538086,152.509658813477,156.370651245117,9531,"2020-03-31","KKGI"
154.440155029297,154.440155029297,149.613891601562,154.440155029297,20202,"2020-04-01","KKGI"
145.752899169922,154.440155029297,145.752899169922,154.440155029297,1036,"2020-04-02","KKGI"
154.440155029297,154.440155029297,154.440155029297,154.440155029297,5490,"2020-04-03","KKGI"
153.474899291992,161.196914672852,153.474899291992,160.231658935547,4972,"2020-04-06","KKGI"
194.980697631836,194.980697631836,156.370651245117,156.370651245117,4247,"2020-04-07","KKGI"
149.613891601562,149.613891601562,149.613891601562,149.613891601562,103,"2020-04-08","KKGI"
150.579147338867,150.579147338867,150.579147338867,150.579147338867,103,"2020-04-09","KKGI"
150.579147338867,154.440155029297,140.926635742188,145.752899169922,253612,"2020-04-13","KKGI"
150.579147338867,168.918914794922,150.579147338867,168.918914794922,114996,"2020-04-14","KKGI"
168.918914794922,190.154434204102,163.127410888672,189.189193725586,1346,"2020-04-15","KKGI"
185.328186035156,193.050186157227,179.536682128906,191.119689941406,12535,"2020-04-16","KKGI"
181.467178344727,191.119689941406,178.571426391602,191.119689941406,1243,"2020-04-17","KKGI"
194.980697631836,194.980697631836,179.536682128906,191.119689941406,6837,"2020-04-20","KKGI"
179.536682128906,193.050186157227,178.571426391602,188.223937988281,34498,"2020-04-21","KKGI"
175.675674438477,193.050186157227,175.675674438477,193.050186157227,17094,"2020-04-22","KKGI"
180.501922607422,193.050186157227,179.536682128906,188.223937988281,119554,"2020-04-23","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,103,"2020-04-24","KKGI"
190.154434204102,190.154434204102,181.467178344727,190.154434204102,725,"2020-04-27","KKGI"
190.154434204102,190.154434204102,177.606170654297,189.189193725586,17715,"2020-04-28","KKGI"
193.050186157227,193.050186157227,192.084945678711,192.084945678711,1761,"2020-04-29","KKGI"
181.467178344727,192.084945678711,179.536682128906,187.258682250977,127117,"2020-04-30","KKGI"
187.258682250977,187.258682250977,187.258682250977,187.258682250977,0,"2020-05-04","KKGI"
186.293441772461,186.293441772461,186.293441772461,186.293441772461,1554,"2020-05-05","KKGI"
186.293441772461,190.154434204102,186.293441772461,190.154434204102,725,"2020-05-06","KKGI"
193.050186157227,193.050186157227,180.501922607422,183.397689819336,1139,"2020-05-08","KKGI"
193.050186157227,193.050186157227,171.814666748047,178.571426391602,1346,"2020-05-11","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,207,"2020-05-12","KKGI"
193.050186157227,193.050186157227,189.189193725586,192.084945678711,41647,"2020-05-13","KKGI"
192.084945678711,192.084945678711,180.501922607422,192.084945678711,414,"2020-05-14","KKGI"
192.084945678711,192.084945678711,192.084945678711,192.084945678711,0,"2020-05-15","KKGI"
180.501922607422,188.223937988281,179.536682128906,179.536682128906,47034,"2020-05-18","KKGI"
188.223937988281,188.223937988281,166.988418579102,187.258682250977,23102,"2020-05-19","KKGI"
187.258682250977,187.258682250977,187.258682250977,187.258682250977,0,"2020-05-20","KKGI"
178.571426391602,192.084945678711,177.606170654297,192.084945678711,3418,"2020-05-26","KKGI"
187.258682250977,208.494201660156,179.536682128906,208.494201660156,1406784,"2020-05-27","KKGI"
208.494201660156,208.494201660156,200.772201538086,202.702697753906,9634,"2020-05-28","KKGI"
202.702697753906,202.702697753906,189.189193725586,200.772201538086,25071,"2020-05-29","KKGI"
200.772201538086,202.702697753906,187.258682250977,193.050186157227,8909,"2020-06-02","KKGI"
202.702697753906,225.868728637695,179.536682128906,193.050186157227,392126,"2020-06-03","KKGI"
193.050186157227,193.050186157227,183.397689819336,193.050186157227,30769,"2020-06-04","KKGI"
193.050186157227,193.050186157227,179.536682128906,183.397689819336,1186012,"2020-06-05","KKGI"
189.189193725586,189.189193725586,179.536682128906,187.258682250977,15229,"2020-06-08","KKGI"
193.050186157227,193.050186157227,179.536682128906,189.189193725586,42683,"2020-06-09","KKGI"
193.050186157227,193.050186157227,188.223937988281,192.084945678711,12017,"2020-06-10","KKGI"
192.084945678711,193.050186157227,192.084945678711,193.050186157227,1657,"2020-06-11","KKGI"
193.050186157227,193.050186157227,180.501922607422,193.050186157227,5698,"2020-06-12","KKGI"
194.980697631836,194.980697631836,182.432434082031,191.119689941406,4869,"2020-06-15","KKGI"
193.050186157227,193.050186157227,181.467178344727,193.050186157227,36674,"2020-06-16","KKGI"
194.980697631836,194.980697631836,193.050186157227,193.050186157227,52421,"2020-06-17","KKGI"
194.980697631836,194.980697631836,193.050186157227,194.980697631836,11396,"2020-06-18","KKGI"
194.980697631836,237.451736450195,194.980697631836,231.660232543945,71587,"2020-06-19","KKGI"
222.007720947266,222.007720947266,216.216217041016,216.216217041016,3833,"2020-06-22","KKGI"
206.563705444336,210.424713134766,202.702697753906,202.702697753906,41543,"2020-06-23","KKGI"
196.911193847656,202.702697753906,193.050186157227,202.702697753906,21030,"2020-06-24","KKGI"
191.119689941406,208.494201660156,191.119689941406,208.494201660156,4040,"2020-06-25","KKGI"
202.702697753906,210.424713134766,194.980697631836,210.424713134766,80704,"2020-06-26","KKGI"
196.911193847656,210.424713134766,196.911193847656,210.424713134766,16161,"2020-06-29","KKGI"
196.911193847656,206.563705444336,196.911193847656,196.911193847656,27246,"2020-06-30","KKGI"
190.154434204102,196.911193847656,183.397689819336,193.050186157227,255166,"2020-07-01","KKGI"
200.772201538086,200.772201538086,183.397689819336,193.050186157227,4351,"2020-07-02","KKGI"
193.050186157227,206.563705444336,183.397689819336,193.050186157227,2590,"2020-07-03","KKGI"
198.841705322266,198.841705322266,181.467178344727,192.084945678711,12742,"2020-07-06","KKGI"
200.772201538086,204.633209228516,192.084945678711,192.084945678711,2693,"2020-07-07","KKGI"
200.772201538086,200.772201538086,192.084945678711,193.050186157227,12846,"2020-07-08","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,621,"2020-07-09","KKGI"
202.702697753906,202.702697753906,193.050186157227,198.841705322266,725,"2020-07-10","KKGI"
202.702697753906,202.702697753906,185.328186035156,196.911193847656,33980,"2020-07-13","KKGI"
196.911193847656,200.772201538086,185.328186035156,191.119689941406,44548,"2020-07-14","KKGI"
202.702697753906,202.702697753906,181.467178344727,192.084945678711,48795,"2020-07-15","KKGI"
202.702697753906,202.702697753906,183.397689819336,194.980697631836,54597,"2020-07-16","KKGI"
202.702697753906,202.702697753906,185.328186035156,189.189193725586,8184,"2020-07-17","KKGI"
202.702697753906,202.702697753906,192.084945678711,192.084945678711,23413,"2020-07-20","KKGI"
210.424713134766,210.424713134766,185.328186035156,196.911193847656,24346,"2020-07-21","KKGI"
212.355209350586,212.355209350586,184.362930297852,198.841705322266,1243,"2020-07-22","KKGI"
212.355209350586,212.355209350586,186.293441772461,200.772201538086,13986,"2020-07-23","KKGI"
214.285720825195,214.285720825195,188.223937988281,200.772201538086,32530,"2020-07-24","KKGI"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,103,"2020-07-27","KKGI"
202.702697753906,214.285720825195,200.772201538086,200.772201538086,256410,"2020-07-28","KKGI"
212.355209350586,212.355209350586,194.980697631836,198.841705322266,11188,"2020-07-29","KKGI"
212.355209350586,212.355209350586,188.223937988281,200.772201538086,1004402,"2020-07-30","KKGI"
212.355209350586,212.355209350586,187.258682250977,191.119689941406,180885,"2020-08-03","KKGI"
193.050186157227,193.050186157227,179.536682128906,188.223937988281,12846,"2020-08-04","KKGI"
187.258682250977,187.258682250977,178.571426391602,179.536682128906,263351,"2020-08-05","KKGI"
181.467178344727,184.362930297852,181.467178344727,183.397689819336,6941,"2020-08-06","KKGI"
183.397689819336,191.119689941406,182.432434082031,187.258682250977,23931,"2020-08-07","KKGI"
188.223937988281,193.050186157227,187.258682250977,193.050186157227,54286,"2020-08-10","KKGI"
193.050186157227,202.702697753906,184.362930297852,202.702697753906,372234,"2020-08-11","KKGI"
200.772201538086,200.772201538086,200.772201538086,200.772201538086,702408,"2020-08-12","KKGI"
191.119689941406,202.702697753906,191.119689941406,194.980697631836,8702,"2020-08-13","KKGI"
194.980697631836,194.980697631836,194.980697631836,194.980697631836,0,"2020-08-14","KKGI"
194.980697631836,194.980697631836,193.050186157227,193.050186157227,414,"2020-08-18","KKGI"
193.050186157227,193.050186157227,193.050186157227,193.050186157227,0,"2020-08-19","KKGI"
181.467178344727,191.119689941406,181.467178344727,183.397689819336,15747,"2020-08-24","KKGI"
183.397689819336,183.397689819336,183.397689819336,183.397689819336,103,"2020-08-25","KKGI"
184.362930297852,184.362930297852,184.362930297852,184.362930297852,96762,"2020-08-26","KKGI"
184.362930297852,184.362930297852,183.397689819336,184.362930297852,9013,"2020-08-27","KKGI"
198.841705322266,198.841705322266,188.223937988281,193.050186157227,770058,"2020-08-28","KKGI"
193.050186157227,200.772201538086,184.362930297852,184.362930297852,81429,"2020-08-31","KKGI"
185.328186035156,192.084945678711,183.397689819336,192.084945678711,525873,"2020-09-01","KKGI"
193.050186157227,196.911193847656,193.050186157227,193.050186157227,16576,"2020-09-02","KKGI"
193.050186157227,198.841705322266,184.362930297852,194.980697631836,108365,"2020-09-03","KKGI"
202.702697753906,202.702697753906,184.362930297852,188.223937988281,31080,"2020-09-04","KKGI"
181.467178344727,192.084945678711,178.571426391602,192.084945678711,93447,"2020-09-07","KKGI"
193.050186157227,198.841705322266,185.328186035156,198.841705322266,8495,"2020-09-08","KKGI"
200.772201538086,200.772201538086,185.328186035156,186.293441772461,10981,"2020-09-09","KKGI"
198.841705322266,198.841705322266,181.467178344727,183.397689819336,167417,"2020-09-10","KKGI"
183.397689819336,193.050186157227,178.571426391602,187.258682250977,50246,"2020-09-11","KKGI"
196.911193847656,196.911193847656,188.223937988281,190.154434204102,19580,"2020-09-14","KKGI"
193.050186157227,193.050186157227,188.223937988281,191.119689941406,7873,"2020-09-15","KKGI"
198.841705322266,198.841705322266,185.328186035156,189.189193725586,3211,"2020-09-16","KKGI"
189.189193725586,193.050186157227,180.501922607422,187.258682250977,1657,"2020-09-17","KKGI"
193.050186157227,193.050186157227,181.467178344727,191.119689941406,2590,"2020-09-18","KKGI"
198.841705322266,198.841705322266,198.841705322266,198.841705322266,103,"2020-09-21","KKGI"
185.328186035156,198.841705322266,185.328186035156,198.841705322266,16265,"2020-09-22","KKGI"
198.841705322266,198.841705322266,185.328186035156,185.328186035156,33670,"2020-09-23","KKGI"
193.050186157227,193.050186157227,183.397689819336,193.050186157227,18337,"2020-09-24","KKGI"
193.050186157227,193.050186157227,192.084945678711,193.050186157227,10256,"2020-09-25","KKGI"
198.841705322266,198.841705322266,181.467178344727,190.154434204102,6423,"2020-09-28","KKGI"
193.050186157227,193.050186157227,181.467178344727,193.050186157227,16368,"2020-09-29","KKGI"
198.841705322266,198.841705322266,184.362930297852,189.189193725586,1243,"2020-09-30","KKGI"
193.050186157227,194.980697631836,193.050186157227,194.980697631836,621,"2020-10-01","KKGI"
191.119689941406,193.050186157227,181.467178344727,193.050186157227,6216,"2020-10-02","KKGI"
185.328186035156,198.841705322266,185.328186035156,194.980697631836,67650,"2020-10-05","KKGI"
196.911193847656,196.911193847656,181.467178344727,193.050186157227,2382,"2020-10-06","KKGI"
196.911193847656,196.911193847656,196.911193847656,196.911193847656,103,"2020-10-07","KKGI"
193.050186157227,196.911193847656,183.397689819336,186.293441772461,49520,"2020-10-08","KKGI"
193.050186157227,193.050186157227,183.397689819336,191.119689941406,1450,"2020-10-09","KKGI"
193.050186157227,198.841705322266,183.397689819336,196.911193847656,57083,"2020-10-12","KKGI"
196.911193847656,196.911193847656,183.397689819336,193.050186157227,72830,"2020-10-13","KKGI"
193.050186157227,193.050186157227,183.397689819336,191.119689941406,1450,"2020-10-14","KKGI"
193.050186157227,193.050186157227,183.397689819336,191.119689941406,20720,"2020-10-15","KKGI"
193.050186157227,193.050186157227,191.119689941406,193.050186157227,5801,"2020-10-16","KKGI"
193.050186157227,193.050186157227,183.397689819336,193.050186157227,6008,"2020-10-19","KKGI"
193.050186157227,193.050186157227,186.293441772461,193.050186157227,23828,"2020-10-20","KKGI"
193.050186157227,193.050186157227,185.328186035156,193.050186157227,64024,"2020-10-21","KKGI"
186.293441772461,191.119689941406,185.328186035156,189.189193725586,81222,"2020-10-22","KKGI"
193.050186157227,193.050186157227,188.223937988281,188.223937988281,1346,"2020-10-23","KKGI"
193.050186157227,193.050186157227,186.293441772461,191.119689941406,39886,"2020-10-26","KKGI"
193.050186157227,193.050186157227,191.119689941406,191.119689941406,8495,"2020-10-27","KKGI"
193.050186157227,193.050186157227,181.467178344727,190.154434204102,17197,"2020-11-02","KKGI"
193.050186157227,193.050186157227,182.432434082031,191.119689941406,285521,"2020-11-03","KKGI"
191.119689941406,191.119689941406,183.397689819336,191.119689941406,15125,"2020-11-04","KKGI"
191.119689941406,193.050186157227,183.397689819336,192.084945678711,93550,"2020-11-05","KKGI"
192.084945678711,192.084945678711,188.223937988281,192.084945678711,42683,"2020-11-06","KKGI"
193.050186157227,193.050186157227,184.362930297852,193.050186157227,55426,"2020-11-09","KKGI"
193.050186157227,193.050186157227,185.328186035156,193.050186157227,25485,"2020-11-10","KKGI"
193.050186157227,193.050186157227,191.119689941406,193.050186157227,46102,"2020-11-11","KKGI"
193.050186157227,193.050186157227,187.258682250977,193.050186157227,41025,"2020-11-12","KKGI"
193.050186157227,193.050186157227,188.223937988281,192.084945678711,34291,"2020-11-13","KKGI"
193.050186157227,193.050186157227,189.189193725586,193.050186157227,1684328,"2020-11-16","KKGI"
193.050186157227,193.050186157227,186.293441772461,192.084945678711,963790,"2020-11-17","KKGI"
193.050186157227,193.050186157227,191.119689941406,192.084945678711,460709,"2020-11-18","KKGI"
192.084945678711,193.050186157227,188.223937988281,193.050186157227,487956,"2020-11-19","KKGI"
193.050186157227,193.050186157227,190.154434204102,191.119689941406,14711,"2020-11-20","KKGI"
191.119689941406,212.355209350586,191.119689941406,212.355209350586,775031,"2020-11-23","KKGI"
204.633209228516,212.355209350586,198.841705322266,202.702697753906,98005,"2020-11-24","KKGI"
204.633209228516,210.424713134766,193.050186157227,210.424713134766,677129,"2020-11-25","KKGI"
212.355209350586,231.660232543945,196.911193847656,212.355209350586,1038175,"2020-11-26","KKGI"
212.355209350586,222.007720947266,198.841705322266,210.424713134766,660035,"2020-11-27","KKGI"
210.424713134766,235.521240234375,210.424713134766,233.590728759766,1479097,"2020-11-30","KKGI"
235.521240234375,249.034744262695,231.660232543945,235.521240234375,784459,"2020-12-01","KKGI"
237.451736450195,241.312744140625,222.007720947266,239.382232666016,108987,"2020-12-02","KKGI"
239.382232666016,250.965255737305,239.382232666016,249.034744262695,228748,"2020-12-03","KKGI"
241.312744140625,256.756744384766,231.660232543945,254.826248168945,525459,"2020-12-04","KKGI"
260.617767333984,283.783782958984,254.826248168945,266.409271240234,1122195,"2020-12-07","KKGI"
272.200775146484,287.644775390625,270.270263671875,287.644775390625,1212534,"2020-12-08","KKGI"
291.505798339844,293.436279296875,270.270263671875,289.575286865234,498108,"2020-12-10","KKGI"
287.644775390625,295.366790771484,287.644775390625,291.505798339844,526598,"2020-12-11","KKGI"
291.505798339844,295.366790771484,279.922790527344,291.505798339844,129085,"2020-12-14","KKGI"
291.505798339844,316.602325439453,287.644775390625,312.741302490234,1328980,"2020-12-15","KKGI"
318.532806396484,372.586883544922,318.532806396484,357.142852783203,1066562,"2020-12-16","KKGI"
370.656372070312,386.100372314453,333.976837158203,372.586883544922,1116290,"2020-12-17","KKGI"
372.586883544922,376.447875976562,347.490356445312,347.490356445312,1211084,"2020-12-18","KKGI"
347.490356445312,357.142852783203,328.185333251953,343.629333496094,412638,"2020-12-21","KKGI"
343.629333496094,343.629333496094,320.463317871094,333.976837158203,245635,"2020-12-22","KKGI"
328.185333251953,328.185333251953,312.741302490234,316.602325439453,164309,"2020-12-23","KKGI"
312.741302490234,316.602325439453,295.366790771484,295.366790771484,640869,"2020-12-28","KKGI"
295.366790771484,297.297302246094,276.061767578125,276.061767578125,361564,"2020-12-29","KKGI"
274.131286621094,276.061767578125,256.756744384766,256.756744384766,192281,"2020-12-30","KKGI"
256.756744384766,308.880310058594,245.173751831055,308.880310058594,111162,"2021-01-04","KKGI"
308.880310058594,308.880310058594,287.644775390625,301.158294677734,95104,"2021-01-05","KKGI"
299.227813720703,301.158294677734,281.853271484375,295.366790771484,88370,"2021-01-06","KKGI"
281.853271484375,299.227813720703,277.992279052734,295.366790771484,61227,"2021-01-07","KKGI"
293.436279296875,293.436279296875,276.061767578125,276.061767578125,776171,"2021-01-08","KKGI"
272.200775146484,295.366790771484,270.270263671875,295.366790771484,122869,"2021-01-11","KKGI"
295.366790771484,306.949798583984,279.922790527344,297.297302246094,122973,"2021-01-12","KKGI"
299.227813720703,316.602325439453,293.436279296875,301.158294677734,282206,"2021-01-13","KKGI"
301.158294677734,303.088806152344,281.853271484375,297.297302246094,1960319,"2021-01-14","KKGI"
303.088806152344,303.088806152344,281.853271484375,295.366790771484,232374,"2021-01-15","KKGI"
295.366790771484,299.227813720703,281.853271484375,293.436279296875,127324,"2021-01-18","KKGI"
293.436279296875,366.795379638672,293.436279296875,364.864868164062,7113072,"2021-01-19","KKGI"
384.169891357422,432.432434082031,347.490356445312,362.934356689453,9327108,"2021-01-20","KKGI"
362.934356689453,380.308868408203,345.559844970703,366.795379638672,2125561,"2021-01-21","KKGI"
366.795379638672,366.795379638672,341.698852539062,359.073364257812,782801,"2021-01-22","KKGI"
361.003875732422,366.795379638672,333.976837158203,343.629333496094,469929,"2021-01-25","KKGI"
343.629333496094,343.629333496094,320.463317871094,320.463317871094,209168,"2021-01-26","KKGI"
316.602325439453,318.532806396484,299.227813720703,299.227813720703,212172,"2021-01-27","KKGI"
283.783782958984,318.532806396484,279.922790527344,299.227813720703,352447,"2021-01-28","KKGI"
299.227813720703,312.741302490234,283.783782958984,295.366790771484,423827,"2021-01-29","KKGI"
293.436279296875,303.088806152344,276.061767578125,283.783782958984,676300,"2021-02-01","KKGI"
289.575286865234,297.297302246094,281.853271484375,291.505798339844,258378,"2021-02-02","KKGI"
291.505798339844,299.227813720703,283.783782958984,291.505798339844,174255,"2021-02-03","KKGI"
291.505798339844,297.297302246094,279.922790527344,291.505798339844,265734,"2021-02-04","KKGI"
295.366790771484,295.366790771484,281.853271484375,293.436279296875,180989,"2021-02-05","KKGI"
308.880310058594,314.671813964844,293.436279296875,308.880310058594,1596890,"2021-02-08","KKGI"
308.880310058594,364.864868164062,295.366790771484,308.880310058594,4174147,"2021-02-09","KKGI"
318.532806396484,324.324310302734,291.505798339844,305.019317626953,1379641,"2021-02-10","KKGI"
305.019317626953,314.671813964844,289.575286865234,293.436279296875,675782,"2021-02-11","KKGI"
293.436279296875,301.158294677734,289.575286865234,295.366790771484,759180,"2021-02-15","KKGI"
299.227813720703,308.880310058594,293.436279296875,301.158294677734,357420,"2021-02-16","KKGI"
301.158294677734,303.088806152344,289.575286865234,297.297302246094,856564,"2021-02-17","KKGI"
291.505798339844,301.158294677734,279.922790527344,287.644775390625,1472259,"2021-02-18","KKGI"
287.644775390625,289.575286865234,274.131286621094,287.644775390625,984510,"2021-02-19","KKGI"
289.575286865234,293.436279296875,287.644775390625,289.575286865234,602330,"2021-02-22","KKGI"
289.575286865234,289.575286865234,279.922790527344,279.922790527344,375446,"2021-02-23","KKGI"
281.853271484375,285.714294433594,276.061767578125,279.922790527344,227298,"2021-02-24","KKGI"
279.922790527344,291.505798339844,276.061767578125,285.714294433594,709245,"2021-02-25","KKGI"
281.853271484375,285.714294433594,274.131286621094,285.714294433594,165760,"2021-02-26","KKGI"
285.714294433594,293.436279296875,279.922790527344,285.714294433594,254130,"2021-03-01","KKGI"
283.783782958984,291.505798339844,281.853271484375,287.644775390625,331105,"2021-03-02","KKGI"
287.644775390625,293.436279296875,277.992279052734,289.575286865234,741776,"2021-03-03","KKGI"
287.644775390625,289.575286865234,277.992279052734,285.714294433594,95104,"2021-03-04","KKGI"
281.853271484375,285.714294433594,270.270263671875,276.061767578125,401346,"2021-03-05","KKGI"
279.922790527344,289.575286865234,274.131286621094,274.131286621094,560476,"2021-03-08","KKGI"
279.922790527344,279.922790527344,266.409271240234,272.200775146484,336078,"2021-03-09","KKGI"
272.200775146484,277.992279052734,270.270263671875,274.131286621094,311007,"2021-03-10","KKGI"
283.783782958984,301.158294677734,274.131286621094,291.505798339844,2121417,"2021-03-12","KKGI"
291.505798339844,295.366790771484,279.922790527344,289.575286865234,97487,"2021-03-15","KKGI"
283.783782958984,289.575286865234,281.853271484375,287.644775390625,135094,"2021-03-16","KKGI"
287.644775390625,287.644775390625,272.200775146484,277.992279052734,404765,"2021-03-17","KKGI"
277.992279052734,287.644775390625,276.061767578125,285.714294433594,1055891,"2021-03-18","KKGI"
285.714294433594,289.575286865234,281.853271484375,281.853271484375,52525,"2021-03-19","KKGI"
281.853271484375,293.436279296875,279.922790527344,283.783782958984,411602,"2021-03-22","KKGI"
289.575286865234,289.575286865234,279.922790527344,283.783782958984,95519,"2021-03-23","KKGI"
283.783782958984,287.644775390625,272.200775146484,281.853271484375,205646,"2021-03-24","KKGI"
285.714294433594,285.714294433594,276.061767578125,279.922790527344,30562,"2021-03-25","KKGI"
279.922790527344,287.644775390625,277.992279052734,285.714294433594,147837,"2021-03-26","KKGI"
285.714294433594,285.714294433594,277.992279052734,283.783782958984,466510,"2021-03-29","KKGI"
283.783782958984,285.714294433594,276.061767578125,276.061767578125,77907,"2021-03-30","KKGI"
281.853271484375,281.853271484375,272.200775146484,279.922790527344,97694,"2021-03-31","KKGI"
279.922790527344,287.644775390625,276.061767578125,281.853271484375,10878,"2021-04-01","KKGI"
281.853271484375,281.853271484375,270.270263671875,279.922790527344,76871,"2021-04-05","KKGI"
274.131286621094,279.922790527344,270.270263671875,279.922790527344,33566,"2021-04-06","KKGI"
279.922790527344,279.922790527344,270.270263671875,279.922790527344,302615,"2021-04-07","KKGI"
281.853271484375,281.853271484375,274.131286621094,281.853271484375,394094,"2021-04-08","KKGI"
281.853271484375,281.853271484375,276.061767578125,281.853271484375,366226,"2021-04-09","KKGI"
272.200775146484,279.922790527344,270.270263671875,276.061767578125,71484,"2021-04-12","KKGI"
274.131286621094,276.061767578125,266.409271240234,266.409271240234,88992,"2021-04-13","KKGI"
266.409271240234,277.992279052734,266.409271240234,276.061767578125,239316,"2021-04-14","KKGI"
276.061767578125,277.992279052734,274.131286621094,277.992279052734,12639,"2021-04-15","KKGI"
277.992279052734,277.992279052734,270.270263671875,277.992279052734,95726,"2021-04-16","KKGI"
277.992279052734,279.922790527344,270.270263671875,277.992279052734,101528,"2021-04-19","KKGI"
277.992279052734,277.992279052734,268.339782714844,276.061767578125,18544,"2021-04-20","KKGI"
272.200775146484,276.061767578125,264.478759765625,276.061767578125,190002,"2021-04-21","KKGI"
274.131286621094,276.061767578125,270.270263671875,272.200775146484,147319,"2021-04-22","KKGI"
276.061767578125,276.061767578125,270.270263671875,272.200775146484,31183,"2021-04-23","KKGI"
272.200775146484,274.131286621094,270.270263671875,272.200775146484,49210,"2021-04-26","KKGI"
272.200775146484,274.131286621094,268.339782714844,274.131286621094,64542,"2021-04-27","KKGI"
272.200775146484,276.061767578125,270.270263671875,276.061767578125,177984,"2021-04-28","KKGI"
276.061767578125,276.061767578125,272.200775146484,276.061767578125,220771,"2021-04-29","KKGI"
274.131286621094,277.992279052734,270.270263671875,276.061767578125,217560,"2021-04-30","KKGI"
277.992279052734,277.992279052734,268.339782714844,270.270263671875,109816,"2021-05-03","KKGI"
272.200775146484,272.200775146484,266.409271240234,272.200775146484,427764,"2021-05-04","KKGI"
270.270263671875,272.200775146484,260.617767333984,268.339782714844,475109,"2021-05-05","KKGI"
268.339782714844,274.131286621094,258.687255859375,262.548248291016,35845,"2021-05-06","KKGI"
272.200775146484,272.200775146484,260.617767333984,266.409271240234,126288,"2021-05-07","KKGI"
270.270263671875,270.270263671875,260.617767333984,264.478759765625,91789,"2021-05-10","KKGI"
270.270263671875,270.270263671875,260.617767333984,264.478759765625,184511,"2021-05-11","KKGI"
266.409271240234,268.339782714844,260.617767333984,260.617767333984,101217,"2021-05-17","KKGI"
268.339782714844,268.339782714844,258.687255859375,260.617767333984,70966,"2021-05-18","KKGI"
258.687255859375,268.339782714844,243.243240356445,243.243240356445,231131,"2021-05-19","KKGI"
250.965255737305,250.965255737305,243.243240356445,249.034744262695,24449,"2021-05-20","KKGI"
249.034744262695,254.826248168945,239.382232666016,252.895751953125,119243,"2021-05-21","KKGI"
252.895751953125,262.548248291016,245.173751831055,247.104248046875,38124,"2021-05-24","KKGI"
245.173751831055,247.104248046875,235.521240234375,245.173751831055,258792,"2021-05-25","KKGI"
249.034744262695,256.756744384766,235.521240234375,247.104248046875,49210,"2021-05-27","KKGI"
247.104248046875,247.104248046875,239.382232666016,247.104248046875,235482,"2021-05-28","KKGI"
254.826248168945,254.826248168945,241.312744140625,245.173751831055,175912,"2021-05-31","KKGI"
245.173751831055,256.756744384766,245.173751831055,250.965255737305,283138,"2021-06-02","KKGI"
260.617767333984,260.617767333984,250.965255737305,250.965255737305,37296,"2021-06-03","KKGI"
256.756744384766,256.756744384766,233.590728759766,239.382232666016,684899,"2021-06-04","KKGI"
241.312744140625,249.034744262695,239.382232666016,245.173751831055,13053,"2021-06-07","KKGI"
245.173751831055,247.104248046875,239.382232666016,241.312744140625,82880,"2021-06-08","KKGI"
241.312744140625,241.312744140625,235.521240234375,235.521240234375,40922,"2021-06-09","KKGI"
235.521240234375,235.521240234375,231.660232543945,233.590728759766,37814,"2021-06-10","KKGI"
237.451736450195,247.104248046875,233.590728759766,243.243240356445,113442,"2021-06-11","KKGI"
247.104248046875,247.104248046875,241.312744140625,243.243240356445,299507,"2021-06-14","KKGI"
243.243240356445,260.617767333984,241.312744140625,260.617767333984,885262,"2021-06-15","KKGI"
260.617767333984,260.617767333984,243.243240356445,249.034744262695,485573,"2021-06-16","KKGI"
249.034744262695,249.034744262695,247.104248046875,247.104248046875,134887,"2021-06-17","KKGI"
247.104248046875,247.104248046875,231.660232543945,231.660232543945,192903,"2021-06-18","KKGI"
231.660232543945,237.451736450195,231.660232543945,237.451736450195,13260,"2021-06-21","KKGI"
237.451736450195,237.451736450195,223.938217163086,227.799224853516,106397,"2021-06-22","KKGI"
229.729736328125,237.451736450195,227.799224853516,237.451736450195,57808,"2021-06-23","KKGI"
237.451736450195,237.451736450195,227.799224853516,227.799224853516,57808,"2021-06-24","KKGI"
227.799224853516,239.382232666016,227.799224853516,229.729736328125,34188,"2021-06-25","KKGI"
235.521240234375,235.521240234375,222.007720947266,229.729736328125,140378,"2021-06-28","KKGI"
229.729736328125,231.660232543945,227.799224853516,229.729736328125,72002,"2021-06-29","KKGI"
229.729736328125,229.729736328125,223.938217163086,223.938217163086,17508,"2021-06-30","KKGI"
223.938217163086,229.729736328125,223.938217163086,223.938217163086,30044,"2021-07-01","KKGI"
223.938217163086,231.660232543945,222.007720947266,227.799224853516,252369,"2021-07-02","KKGI"
229.729736328125,229.729736328125,222.007720947266,222.007720947266,23931,"2021-07-05","KKGI"
222.007720947266,231.660232543945,220.077224731445,222.007720947266,350789,"2021-07-06","KKGI"
223.938217163086,223.938217163086,222.007720947266,223.938217163086,445169,"2021-07-07","KKGI"
223.938217163086,235.521240234375,222.007720947266,223.938217163086,60088,"2021-07-08","KKGI"
225.868728637695,231.660232543945,223.938217163086,231.660232543945,142035,"2021-07-09","KKGI"
231.660232543945,237.451736450195,231.660232543945,233.590728759766,192696,"2021-07-12","KKGI"
233.590728759766,237.451736450195,225.868728637695,231.660232543945,37192,"2021-07-13","KKGI"
231.660232543945,233.590728759766,231.660232543945,231.660232543945,8702,"2021-07-14","KKGI"
237.451736450195,254.826248168945,231.660232543945,233.590728759766,246050,"2021-07-15","KKGI"
235.521240234375,241.312744140625,233.590728759766,237.451736450195,16679,"2021-07-16","KKGI"
247.104248046875,254.826248168945,235.521240234375,239.382232666016,153120,"2021-07-19","KKGI"
249.034744262695,249.034744262695,239.382232666016,239.382232666016,28179,"2021-07-21","KKGI"
237.451736450195,249.034744262695,237.451736450195,249.034744262695,55011,"2021-07-22","KKGI"
249.034744262695,249.034744262695,241.312744140625,243.243240356445,139756,"2021-07-23","KKGI"
245.173751831055,247.104248046875,243.243240356445,245.173751831055,118311,"2021-07-26","KKGI"
245.173751831055,245.173751831055,231.660232543945,241.312744140625,166796,"2021-07-27","KKGI"
239.382232666016,239.382232666016,237.451736450195,237.451736450195,6112,"2021-07-28","KKGI"
243.243240356445,247.104248046875,239.382232666016,241.312744140625,113338,"2021-07-29","KKGI"
249.034744262695,249.034744262695,241.312744140625,241.312744140625,341154,"2021-07-30","KKGI"
249.034744262695,249.034744262695,239.382232666016,239.382232666016,44858,"2021-08-02","KKGI"
243.243240356445,243.243240356445,239.382232666016,239.382232666016,35431,"2021-08-03","KKGI"
239.382232666016,243.243240356445,235.521240234375,239.382232666016,196114,"2021-08-04","KKGI"
241.312744140625,241.312744140625,237.451736450195,241.312744140625,333695,"2021-08-05","KKGI"
241.312744140625,241.312744140625,239.382232666016,241.312744140625,25589,"2021-08-06","KKGI"
241.312744140625,241.312744140625,225.868728637695,235.521240234375,93861,"2021-08-09","KKGI"
235.521240234375,241.312744140625,235.521240234375,241.312744140625,17922,"2021-08-10","KKGI"
241.312744140625,289.575286865234,241.312744140625,256.756744384766,943692,"2021-08-12","KKGI"
258.687255859375,270.270263671875,254.826248168945,268.339782714844,135198,"2021-08-13","KKGI"
277.992279052734,287.644775390625,264.478759765625,279.922790527344,409323,"2021-08-16","KKGI"
279.922790527344,308.880310058594,260.617767333984,283.783782958984,1945918,"2021-08-18","KKGI"
283.783782958984,283.783782958984,264.478759765625,264.478759765625,752343,"2021-08-19","KKGI"
264.478759765625,281.853271484375,250.965255737305,262.548248291016,152395,"2021-08-20","KKGI"
262.548248291016,283.783782958984,262.548248291016,268.339782714844,210826,"2021-08-23","KKGI"
268.339782714844,287.644775390625,250.965255737305,254.826248168945,458430,"2021-08-24","KKGI"
256.756744384766,276.061767578125,254.826248168945,260.617767333984,28697,"2021-08-25","KKGI"
260.617767333984,266.409271240234,252.895751953125,254.826248168945,58534,"2021-08-26","KKGI"
266.409271240234,266.409271240234,264.478759765625,264.478759765625,4351,"2021-08-27","KKGI"
264.478759765625,283.783782958984,250.965255737305,260.617767333984,77182,"2021-08-30","KKGI"
260.617767333984,260.617767333984,252.895751953125,254.826248168945,39678,"2021-08-31","KKGI"
252.895751953125,254.826248168945,252.895751953125,254.826248168945,17715,"2021-09-01","KKGI"
258.687255859375,279.922790527344,256.756744384766,277.992279052734,155918,"2021-09-02","KKGI"
277.992279052734,277.992279052734,268.339782714844,270.270263671875,44962,"2021-09-03","KKGI"
276.061767578125,277.992279052734,252.895751953125,260.617767333984,263454,"2021-09-06","KKGI"
260.617767333984,268.339782714844,256.756744384766,266.409271240234,38539,"2021-09-07","KKGI"
266.409271240234,266.409271240234,262.548248291016,262.548248291016,15540,"2021-09-08","KKGI"
262.548248291016,264.478759765625,262.548248291016,262.548248291016,5180,"2021-09-09","KKGI"
264.478759765625,264.478759765625,258.687255859375,260.617767333984,39160,"2021-09-10","KKGI"
258.687255859375,260.617767333984,258.687255859375,260.617767333984,138202,"2021-09-13","KKGI"
260.617767333984,260.617767333984,258.687255859375,258.687255859375,72002,"2021-09-14","KKGI"
258.687255859375,268.339782714844,252.895751953125,260.617767333984,343641,"2021-09-15","KKGI"
260.617767333984,264.478759765625,258.687255859375,260.617767333984,95001,"2021-09-16","KKGI"
260.617767333984,260.617767333984,256.756744384766,256.756744384766,24449,"2021-09-17","KKGI"
256.756744384766,277.992279052734,252.895751953125,254.826248168945,140999,"2021-09-20","KKGI"
264.478759765625,279.922790527344,256.756744384766,258.687255859375,42683,"2021-09-21","KKGI"
260.617767333984,260.617767333984,258.687255859375,258.687255859375,49210,"2021-09-22","KKGI"
258.687255859375,264.478759765625,252.895751953125,262.548248291016,53561,"2021-09-23","KKGI"
260.617767333984,277.992279052734,260.617767333984,274.131286621094,306759,"2021-09-24","KKGI"
274.131286621094,279.922790527344,274.131286621094,277.992279052734,587412,"2021-09-27","KKGI"
283.783782958984,314.671813964844,279.922790527344,287.644775390625,4621699,"2021-09-28","KKGI"
287.644775390625,295.366790771484,272.200775146484,283.783782958984,590416,"2021-09-29","KKGI"
283.783782958984,297.297302246094,283.783782958984,285.714294433594,272675,"2021-09-30","KKGI"
285.714294433594,316.602325439453,285.714294433594,297.297302246094,2688627,"2021-10-01","KKGI"
299.227813720703,312.741302490234,299.227813720703,308.880310058594,3201758,"2021-10-04","KKGI"
310.810821533203,333.976837158203,305.019317626953,308.880310058594,4043611,"2021-10-05","KKGI"
310.810821533203,320.463317871094,289.575286865234,303.088806152344,2455838,"2021-10-06","KKGI"
301.158294677734,301.158294677734,283.783782958984,283.783782958984,1081791,"2021-10-07","KKGI"
283.783782958984,297.297302246094,277.992279052734,287.644775390625,726754,"2021-10-08","KKGI"
289.575286865234,299.227813720703,277.992279052734,297.297302246094,449727,"2021-10-11","KKGI"
301.158294677734,308.880310058594,301.158294677734,305.019317626953,1324215,"2021-10-12","KKGI"
308.880310058594,308.880310058594,295.366790771484,297.297302246094,1412793,"2021-10-13","KKGI"
297.297302246094,303.088806152344,295.366790771484,303.088806152344,408805,"2021-10-14","KKGI"
301.158294677734,306.949798583984,301.158294677734,305.019317626953,408494,"2021-10-15","KKGI"
306.949798583984,306.949798583984,301.158294677734,303.088806152344,731934,"2021-10-18","KKGI"
303.088806152344,306.949798583984,301.158294677734,305.019317626953,577570,"2021-10-19","KKGI"
306.949798583984,308.880310058594,291.505798339844,301.158294677734,472934,"2021-10-21","KKGI"
301.158294677734,301.158294677734,295.366790771484,297.297302246094,166692,"2021-10-22","KKGI"
299.227813720703,310.810821533203,297.297302246094,301.158294677734,227298,"2021-10-25","KKGI"
308.880310058594,322.393829345703,305.019317626953,305.019317626953,2446721,"2021-10-26","KKGI"
308.880310058594,328.185333251953,303.088806152344,310.810821533203,3468424,"2021-10-27","KKGI"
312.741302490234,322.393829345703,308.880310058594,308.880310058594,6248634,"2021-10-28","KKGI"
308.880310058594,318.532806396484,305.019317626953,310.810821533203,3108725,"2021-10-29","KKGI"
314.671813964844,316.602325439453,310.810821533203,314.671813964844,4305408,"2021-11-01","KKGI"
314.671813964844,318.532806396484,308.880310058594,312.741302490234,2126804,"2021-11-02","KKGI"
314.671813964844,318.532806396484,312.741302490234,316.602325439453,2828901,"2021-11-03","KKGI"
314.671813964844,326.254821777344,312.741302490234,326.254821777344,6231332,"2021-11-04","KKGI"
306.949798583984,318.532806396484,305.019317626953,305.019317626953,604713,"2021-11-05","KKGI"
305.019317626953,305.019317626953,283.783782958984,289.575286865234,3226829,"2021-11-08","KKGI"
293.436279296875,293.436279296875,283.783782958984,287.644775390625,1103443,"2021-11-09","KKGI"
287.644775390625,287.644775390625,276.061767578125,276.061767578125,1553274,"2021-11-10","KKGI"
274.131286621094,285.714294433594,270.270263671875,283.783782958984,1342448,"2021-11-11","KKGI"
283.783782958984,283.783782958984,268.339782714844,270.270263671875,1762132,"2021-11-12","KKGI"
270.270263671875,270.270263671875,260.617767333984,262.548248291016,1249623,"2021-11-15","KKGI"
262.548248291016,277.992279052734,260.617767333984,270.270263671875,1370317,"2021-11-16","KKGI"
270.270263671875,276.061767578125,268.339782714844,270.270263671875,547215,"2021-11-17","KKGI"
270.270263671875,272.200775146484,268.339782714844,270.270263671875,363946,"2021-11-18","KKGI"
270.270263671875,270.270263671875,264.478759765625,270.270263671875,473141,"2021-11-19","KKGI"
270.270263671875,274.131286621094,270.270263671875,272.200775146484,614140,"2021-11-22","KKGI"
274.131286621094,276.061767578125,268.339782714844,272.200775146484,568867,"2021-11-23","KKGI"
272.200775146484,276.061767578125,272.200775146484,274.131286621094,318259,"2021-11-24","KKGI"
276.061767578125,289.575286865234,274.131286621094,287.644775390625,2731932,"2021-11-25","KKGI"
289.575286865234,305.019317626953,279.922790527344,283.783782958984,3971195,"2021-11-26","KKGI"
283.783782958984,291.505798339844,274.131286621094,285.714294433594,1316238,"2021-11-29","KKGI"
285.714294433594,291.505798339844,272.200775146484,281.853271484375,1713958,"2021-11-30","KKGI"
277.992279052734,279.922790527344,270.270263671875,274.131286621094,951358,"2021-12-01","KKGI"
274.131286621094,285.714294433594,268.339782714844,283.783782958984,1055684,"2021-12-02","KKGI"
283.783782958984,283.783782958984,276.061767578125,276.061767578125,369748,"2021-12-03","KKGI"
277.992279052734,279.922790527344,270.270263671875,274.131286621094,297539,"2021-12-06","KKGI"
276.061767578125,277.992279052734,270.270263671875,274.131286621094,511680,"2021-12-07","KKGI"
274.131286621094,277.992279052734,272.200775146484,277.992279052734,484433,"2021-12-08","KKGI"
281.853271484375,281.853271484375,274.131286621094,277.992279052734,268531,"2021-12-09","KKGI"
277.992279052734,277.992279052734,270.270263671875,270.270263671875,692358,"2021-12-10","KKGI"
270.270263671875,279.922790527344,270.270263671875,270.270263671875,680237,"2021-12-13","KKGI"
272.200775146484,274.131286621094,268.339782714844,272.200775146484,298057,"2021-12-14","KKGI"
274.131286621094,277.992279052734,268.339782714844,268.339782714844,583578,"2021-12-15","KKGI"
268.339782714844,274.131286621094,262.548248291016,262.548248291016,557886,"2021-12-16","KKGI"
262.548248291016,266.409271240234,256.756744384766,262.548248291016,394923,"2021-12-17","KKGI"
262.548248291016,270.270263671875,250.965255737305,254.826248168945,1737682,"2021-12-20","KKGI"
254.826248168945,258.687255859375,252.895751953125,258.687255859375,328930,"2021-12-21","KKGI"
258.687255859375,266.409271240234,258.687255859375,264.478759765625,667494,"2021-12-22","KKGI"
266.409271240234,272.200775146484,256.756744384766,260.617767333984,388292,"2021-12-23","KKGI"
260.617767333984,262.548248291016,258.687255859375,258.687255859375,179953,"2021-12-24","KKGI"
258.687255859375,266.409271240234,258.687255859375,260.617767333984,125459,"2021-12-27","KKGI"
262.548248291016,268.339782714844,260.617767333984,264.478759765625,602123,"2021-12-28","KKGI"
268.339782714844,268.339782714844,260.617767333984,262.548248291016,357730,"2021-12-29","KKGI"
262.548248291016,262.548248291016,254.826248168945,254.826248168945,359802,"2021-12-30","KKGI"
254.826248168945,260.617767333984,249.034744262695,254.826248168945,513752,"2022-01-03","KKGI"
254.826248168945,258.687255859375,252.895751953125,256.756744384766,574254,"2022-01-04","KKGI"
258.687255859375,270.270263671875,256.756744384766,260.617767333984,1315927,"2022-01-05","KKGI"
260.617767333984,266.409271240234,252.895751953125,260.617767333984,775964,"2022-01-06","KKGI"
260.617767333984,264.478759765625,258.687255859375,262.548248291016,429525,"2022-01-07","KKGI"
264.478759765625,264.478759765625,252.895751953125,260.617767333984,581403,"2022-01-10","KKGI"
264.478759765625,266.409271240234,254.826248168945,260.617767333984,744469,"2022-01-11","KKGI"
260.617767333984,260.617767333984,256.756744384766,258.687255859375,241906,"2022-01-12","KKGI"
258.687255859375,260.617767333984,254.826248168945,258.687255859375,194146,"2022-01-13","KKGI"
258.687255859375,266.409271240234,258.687255859375,262.548248291016,1204246,"2022-01-14","KKGI"
264.478759765625,274.131286621094,262.548248291016,272.200775146484,671846,"2022-01-17","KKGI"
274.131286621094,274.131286621094,266.409271240234,270.270263671875,801449,"2022-01-18","KKGI"
270.270263671875,272.200775146484,266.409271240234,270.270263671875,437606,"2022-01-19","KKGI"
270.270263671875,295.366790771484,270.270263671875,279.922790527344,2708725,"2022-01-20","KKGI"
281.853271484375,293.436279296875,279.922790527344,289.575286865234,1746074,"2022-01-21","KKGI"
291.505798339844,318.532806396484,291.505798339844,314.671813964844,5034442,"2022-01-24","KKGI"
316.602325439453,324.324310302734,295.366790771484,295.366790771484,3411444,"2022-01-25","KKGI"
295.366790771484,305.019317626953,287.644775390625,295.366790771484,1772388,"2022-01-26","KKGI"
295.366790771484,305.019317626953,287.644775390625,305.019317626953,1172752,"2022-01-27","KKGI"
305.019317626953,314.671813964844,301.158294677734,305.019317626953,1213881,"2022-01-28","KKGI"
306.949798583984,312.741302490234,305.019317626953,308.880310058594,911369,"2022-01-31","KKGI"
308.880310058594,310.810821533203,303.088806152344,308.880310058594,1022946,"2022-02-02","KKGI"
308.880310058594,310.810821533203,301.158294677734,303.088806152344,728722,"2022-02-03","KKGI"
303.088806152344,306.949798583984,299.227813720703,301.158294677734,645220,"2022-02-04","KKGI"
301.158294677734,306.949798583984,301.158294677734,301.158294677734,413778,"2022-02-07","KKGI"
303.088806152344,305.019317626953,301.158294677734,301.158294677734,251230,"2022-02-08","KKGI"
303.088806152344,310.810821533203,301.158294677734,306.949798583984,897901,"2022-02-09","KKGI"
308.880310058594,308.880310058594,301.158294677734,306.949798583984,422170,"2022-02-10","KKGI"
306.949798583984,308.880310058594,303.088806152344,303.088806152344,353276,"2022-02-11","KKGI"
303.088806152344,314.671813964844,303.088806152344,310.810821533203,1085417,"2022-02-14","KKGI"
310.810821533203,318.532806396484,308.880310058594,316.602325439453,2421339,"2022-02-15","KKGI"
318.532806396484,364.864868164062,310.810821533203,339.768341064453,5659357,"2022-02-16","KKGI"
343.629333496094,355.212341308594,318.532806396484,335.907348632812,1652316,"2022-02-17","KKGI"
335.907348632812,337.837829589844,318.532806396484,330.115844726562,1129343,"2022-02-18","KKGI"
326.254821777344,335.907348632812,322.393829345703,330.115844726562,603470,"2022-02-21","KKGI"
330.115844726562,330.115844726562,308.880310058594,326.254821777344,4647288,"2022-02-22","KKGI"
326.254821777344,357.142852783203,322.393829345703,335.907348632812,2848274,"2022-02-23","KKGI"
337.837829589844,366.795379638672,324.324310302734,366.795379638672,5340476,"2022-02-24","KKGI"
366.795379638672,418.918914794922,366.795379638672,366.795379638672,5647961,"2022-02-25","KKGI"
366.795379638672,391.891876220703,349.420837402344,384.169891357422,2268218,"2022-03-01","KKGI"
388.030883789062,405.405395507812,384.169891357422,391.891876220703,2800826,"2022-03-02","KKGI"
399.613891601562,449.806945800781,397.683410644531,445.945953369141,8214547,"2022-03-04","KKGI"
449.806945800781,526.061767578125,447.876434326172,487.451751708984,7704939,"2022-03-07","KKGI"
492.277984619141,526.061767578125,453.667938232422,478.764465332031,6502557,"2022-03-08","KKGI"
480.694976806641,482.62548828125,445.945953369141,445.945953369141,5462724,"2022-03-09","KKGI"
444.015441894531,444.015441894531,415.057922363281,416.988403320312,4190412,"2022-03-10","KKGI"
405.405395507812,428.571441650391,395.752899169922,415.057922363281,1183630,"2022-03-11","KKGI"
416.988403320312,426.640930175781,388.030883789062,395.752899169922,2053352,"2022-03-14","KKGI"
395.752899169922,411.196899414062,368.725860595703,368.725860595703,2348715,"2022-03-15","KKGI"
361.003875732422,391.891876220703,357.142852783203,376.447875976562,2001862,"2022-03-16","KKGI"
376.447875976562,386.100372314453,374.517364501953,384.169891357422,439264,"2022-03-17","KKGI"
384.169891357422,403.474914550781,378.378387451172,397.683410644531,1959697,"2022-03-18","KKGI"
399.613891601562,418.918914794922,395.752899169922,405.405395507812,1946644,"2022-03-21","KKGI"
405.405395507812,413.127410888672,401.544403076172,411.196899414062,1119708,"2022-03-22","KKGI"
413.127410888672,416.988403320312,405.405395507812,411.196899414062,871379,"2022-03-23","KKGI"
415.057922363281,418.918914794922,409.266418457031,415.057922363281,625433,"2022-03-24","KKGI"
413.127410888672,415.057922363281,405.405395507812,411.196899414062,558611,"2022-03-25","KKGI"
411.196899414062,411.196899414062,397.683410644531,409.266418457031,1116082,"2022-03-28","KKGI"
413.127410888672,416.988403320312,397.683410644531,405.405395507812,525148,"2022-03-29","KKGI"
405.405395507812,407.335906982422,389.961395263672,397.683410644531,1221858,"2022-03-30","KKGI"
399.613891601562,405.405395507812,376.447875976562,397.683410644531,1029473,"2022-03-31","KKGI"
395.752899169922,405.405395507812,386.100372314453,405.405395507812,842682,"2022-04-01","KKGI"
405.405395507812,413.127410888672,395.752899169922,411.196899414062,1146437,"2022-04-04","KKGI"
415.057922363281,426.640930175781,415.057922363281,416.988403320312,1253974,"2022-04-05","KKGI"
420.849426269531,445.945953369141,420.849426269531,434.362945556641,3357158,"2022-04-06","KKGI"
438.223937988281,449.806945800781,434.362945556641,440.154449462891,2201810,"2022-04-07","KKGI"
445.945953369141,451.737457275391,440.154449462891,444.015441894531,2431492,"2022-04-08","KKGI"
478.764465332031,497.104248046875,461.389953613281,472.972961425781,6339905,"2022-04-11","KKGI"
474.903472900391,492.277984619141,442.084930419922,469.111968994141,7756221,"2022-04-12","KKGI"
472.972961425781,492.277984619141,469.111968994141,478.764465332031,9794447,"2022-04-13","KKGI"
482.62548828125,482.62548828125,455.598449707031,471.04248046875,5625065,"2022-04-14","KKGI"
471.04248046875,472.972961425781,449.806945800781,451.737457275391,6883702,"2022-04-18","KKGI"
451.737457275391,463.320465087891,442.084930419922,461.389953613281,4916027,"2022-04-19","KKGI"
461.389953613281,471.04248046875,438.223937988281,449.806945800781,3174304,"2022-04-20","KKGI"
449.806945800781,465.2509765625,445.945953369141,455.598449707031,1584147,"2022-04-21","KKGI"
459.45947265625,459.45947265625,445.945953369141,447.876434326172,781454,"2022-04-22","KKGI"
447.876434326172,447.876434326172,434.362945556641,442.084930419922,1479200,"2022-04-25","KKGI"
445.945953369141,453.667938232422,434.362945556641,438.223937988281,787049,"2022-04-26","KKGI"
447.876434326172,463.320465087891,445.945953369141,451.737457275391,4803517,"2022-04-27","KKGI"
453.667938232422,467.181457519531,451.737457275391,461.389953613281,5772384,"2022-04-28","KKGI"
472.972961425781,487.451751708984,463.320465087891,482.62548828125,12498822,"2022-05-09","KKGI"
487.451751708984,487.451751708984,449.806945800781,461.389953613281,10994653,"2022-05-10","KKGI"
471.04248046875,482.62548828125,465.2509765625,480.694976806641,5282564,"2022-05-11","KKGI"
482.62548828125,588.803100585938,472.972961425781,550.193054199219,31776813,"2022-05-12","KKGI"
559.845581054688,603.281860351562,535.714294433594,569.498046875,19018577,"2022-05-13","KKGI"
574.324340820312,622.586853027344,564.671813964844,622.586853027344,21613135,"2022-05-17","KKGI"
632.239379882812,637.065612792969,579.150573730469,579.150573730469,15994389,"2022-05-18","KKGI"
559.845581054688,569.498046875,540.54052734375,540.54052734375,13355594,"2022-05-19","KKGI"
540.54052734375,588.803100585938,530.888000488281,579.150573730469,14258675,"2022-05-20","KKGI"
588.803100585938,603.281860351562,564.671813964844,564.671813964844,6646768,"2022-05-23","KKGI"
564.671813964844,574.324340820312,555.019287109375,574.324340820312,8106700,"2022-05-24","KKGI"
574.324340820312,632.239379882812,564.671813964844,608.108093261719,17879495,"2022-05-25","KKGI"
612.934387207031,627.413146972656,588.803100585938,603.281860351562,6740734,"2022-05-27","KKGI"
603.281860351562,617.760620117188,588.803100585938,593.629333496094,6948659,"2022-05-30","KKGI"
598.455627441406,617.760620117188,593.629333496094,617.760620117188,6913642,"2022-05-31","KKGI"
627.413146972656,690.154418945312,617.760620117188,680.501953125,27583189,"2022-06-02","KKGI"
680.501953125,690.154418945312,641.891906738281,641.891906738281,12850544,"2022-06-03","KKGI"
641.891906738281,666.023193359375,632.239379882812,656.370666503906,6091990,"2022-06-06","KKGI"
656.370666503906,675.675659179688,641.891906738281,651.544372558594,8356790,"2022-06-07","KKGI"
651.544372558594,661.196899414062,608.108093261719,608.108093261719,13015060,"2022-06-08","KKGI"
593.629333496094,598.455627441406,569.498046875,569.498046875,20537560,"2022-06-09","KKGI"
540.54052734375,569.498046875,530.888000488281,530.888000488281,15124978,"2022-06-10","KKGI"
516.409240722656,550.193054199219,497.104248046875,545.366821289062,12090430,"2022-06-13","KKGI"
550.193054199219,569.498046875,511.5830078125,516.409240722656,9343062,"2022-06-14","KKGI"
511.5830078125,526.061767578125,480.694976806641,480.694976806641,10341870,"2022-06-15","KKGI"
482.62548828125,516.409240722656,482.62548828125,482.62548828125,6521930,"2022-06-16","KKGI"
480.694976806641,506.756744384766,453.667938232422,501.930511474609,7188493,"2022-06-17","KKGI"
506.756744384766,516.409240722656,478.764465332031,492.277984619141,4715872,"2022-06-20","KKGI"
501.930511474609,535.714294433594,487.451751708984,530.888000488281,7870181,"2022-06-21","KKGI"
530.888000488281,540.54052734375,501.930511474609,516.409240722656,6347468,"2022-06-22","KKGI"
530.888000488281,530.888000488281,487.451751708984,501.930511474609,4781658,"2022-06-23","KKGI"
501.930511474609,506.756744384766,492.277984619141,501.930511474609,3249621,"2022-06-24","KKGI"
501.930511474609,521.235534667969,492.277984619141,511.5830078125,2544105,"2022-06-27","KKGI"
521.235534667969,526.061767578125,506.756744384766,506.756744384766,3601032,"2022-06-28","KKGI"
511.5830078125,516.409240722656,478.764465332031,478.764465332031,5771348,"2022-06-29","KKGI"
478.764465332031,511.5830078125,467.181457519531,480.694976806641,4851277,"2022-06-30","KKGI"
482.62548828125,497.104248046875,453.667938232422,453.667938232422,4182332,"2022-07-01","KKGI"
453.667938232422,459.45947265625,422.779907226562,457.528961181641,8025166,"2022-07-04","KKGI"
461.389953613281,487.451751708984,459.45947265625,482.62548828125,3456406,"2022-07-05","KKGI"
482.62548828125,487.451751708984,463.320465087891,472.972961425781,2513854,"2022-07-06","KKGI"
474.903472900391,482.62548828125,472.972961425781,482.62548828125,2506187,"2022-07-07","KKGI"
482.62548828125,501.930511474609,482.62548828125,482.62548828125,6939024,"2022-07-08","KKGI"
471.04248046875,478.764465332031,463.320465087891,474.903472900391,2234444,"2022-07-11","KKGI"
472.972961425781,501.930511474609,472.972961425781,497.104248046875,4489506,"2022-07-12","KKGI"
501.930511474609,516.409240722656,487.451751708984,501.930511474609,2767984,"2022-07-13","KKGI"
501.930511474609,501.930511474609,478.764465332031,497.104248046875,2246669,"2022-07-14","KKGI"
492.277984619141,497.104248046875,474.903472900391,497.104248046875,3005125,"2022-07-15","KKGI"
501.930511474609,511.5830078125,487.451751708984,511.5830078125,3664746,"2022-07-18","KKGI"
516.409240722656,540.54052734375,511.5830078125,540.54052734375,7624027,"2022-07-19","KKGI"
540.54052734375,569.498046875,540.54052734375,555.019287109375,6222941,"2022-07-20","KKGI"
559.845581054688,564.671813964844,526.061767578125,545.366821289062,3428849,"2022-07-21","KKGI"
545.366821289062,559.845581054688,530.888000488281,555.019287109375,4606263,"2022-07-22","KKGI"
555.019287109375,588.803100585938,545.366821289062,574.324340820312,11974088,"2022-07-25","KKGI"
579.150573730469,603.281860351562,564.671813964844,583.976806640625,7813615,"2022-07-26","KKGI"
598.455627441406,690.154418945312,598.455627441406,632.239379882812,62811229,"2022-07-27","KKGI"
675.675659179688,675.675659179688,603.281860351562,612.934387207031,17638418,"2022-07-28","KKGI"
622.586853027344,627.413146972656,593.629333496094,598.455627441406,8576422,"2022-07-29","KKGI"
608.108093261719,641.891906738281,598.455627441406,627.413146972656,12658469,"2022-08-01","KKGI"
627.413146972656,637.065612792969,603.281860351562,612.934387207031,6229468,"2022-08-02","KKGI"
608.108093261719,622.586853027344,583.976806640625,617.760620117188,5648893,"2022-08-03","KKGI"
627.413146972656,627.413146972656,593.629333496094,603.281860351562,8476137,"2022-08-04","KKGI"
603.281860351562,603.281860351562,574.324340820312,598.455627441406,4457908,"2022-08-05","KKGI"
598.455627441406,641.891906738281,588.803100585938,627.413146972656,12685509,"2022-08-08","KKGI"
632.239379882812,670.849426269531,632.239379882812,661.196899414062,21317357,"2022-08-09","KKGI"
666.023193359375,738.4169921875,641.891906738281,733.590759277344,46998243,"2022-08-10","KKGI"
738.4169921875,752.895751953125,709.45947265625,714.285705566406,22798112,"2022-08-11","KKGI"
714.285705566406,733.590759277344,694.980712890625,733.590759277344,13065306,"2022-08-12","KKGI"
733.590759277344,748.069519042969,685.328186035156,685.328186035156,17073798,"2022-08-15","KKGI"
680.501953125,704.633178710938,641.891906738281,641.891906738281,19393920,"2022-08-16","KKGI"
637.065612792969,651.544372558594,598.455627441406,608.108093261719,24826289,"2022-08-18","KKGI"
608.108093261719,622.586853027344,598.455627441406,608.108093261719,6930114,"2022-08-19","KKGI"
612.934387207031,622.586853027344,588.803100585938,598.455627441406,6784349,"2022-08-22","KKGI"
598.455627441406,617.760620117188,593.629333496094,617.760620117188,12013456,"2022-08-23","KKGI"
617.760620117188,622.586853027344,598.455627441406,612.934387207031,9830189,"2022-08-24","KKGI"
612.934387207031,612.934387207031,593.629333496094,603.281860351562,6312451,"2022-08-25","KKGI"
603.281860351562,617.760620117188,598.455627441406,598.455627441406,6823510,"2022-08-26","KKGI"
593.629333496094,598.455627441406,559.845581054688,588.803100585938,5971193,"2022-08-29","KKGI"
564.671813964844,612.934387207031,564.671813964844,603.281860351562,6544930,"2022-08-30","KKGI"
608.108093261719,608.108093261719,583.976806640625,593.629333496094,3041074,"2022-08-31","KKGI"
593.629333496094,612.934387207031,588.803100585938,603.281860351562,5971193,"2022-09-01","KKGI"
608.108093261719,612.934387207031,598.455627441406,608.108093261719,4565134,"2022-09-02","KKGI"
608.108093261719,651.544372558594,598.455627441406,641.891906738281,18400396,"2022-09-05","KKGI"
641.891906738281,680.501953125,637.065612792969,666.023193359375,23996246,"2022-09-06","KKGI"
670.849426269531,680.501953125,622.586853027344,622.586853027344,26047112,"2022-09-07","KKGI"
622.586853027344,637.065612792969,603.281860351562,617.760620117188,6751819,"2022-09-08","KKGI"
617.760620117188,622.586853027344,598.455627441406,608.108093261719,4231231,"2022-09-09","KKGI"
608.108093261719,627.413146972656,603.281860351562,622.586853027344,5644438,"2022-09-12","KKGI"
632.239379882812,656.370666503906,622.586853027344,646.718139648438,11338398,"2022-09-13","KKGI"
637.065612792969,656.370666503906,622.586853027344,651.544372558594,8879245,"2022-09-14","KKGI"
656.370666503906,666.023193359375,641.891906738281,656.370666503906,9848216,"2022-09-15","KKGI"
656.370666503906,661.196899414062,627.413146972656,627.413146972656,8748605,"2022-09-16","KKGI"
627.413146972656,627.413146972656,598.455627441406,617.760620117188,6647286,"2022-09-19","KKGI"
612.934387207031,627.413146972656,603.281860351562,603.281860351562,3321416,"2022-09-20","KKGI"
603.281860351562,612.934387207031,588.803100585938,608.108093261719,5195540,"2022-09-21","KKGI"
608.108093261719,637.065612792969,583.976806640625,637.065612792969,5652312,"2022-09-22","KKGI"
632.239379882812,646.718139648438,617.760620117188,622.586853027344,5281010,"2022-09-23","KKGI"
627.413146972656,627.413146972656,593.629333496094,598.455627441406,5555342,"2022-09-26","KKGI"
603.281860351562,612.934387207031,598.455627441406,603.281860351562,2193212,"2022-09-27","KKGI"
608.108093261719,608.108093261719,583.976806640625,593.629333496094,3622684,"2022-09-28","KKGI"
593.629333496094,603.281860351562,583.976806640625,598.455627441406,3464176,"2022-09-29","KKGI"
598.455627441406,598.455627441406,579.150573730469,593.629333496094,3463555,"2022-09-30","KKGI"
593.629333496094,598.455627441406,579.150573730469,583.976806640625,2832113,"2022-10-03","KKGI"
583.976806640625,617.760620117188,583.976806640625,612.934387207031,5592431,"2022-10-04","KKGI"
612.934387207031,632.239379882812,612.934387207031,632.239379882812,7823872,"2022-10-05","KKGI"
637.065612792969,670.849426269531,627.413146972656,637.065612792969,12952175,"2022-10-06","KKGI"
637.065612792969,646.718139648438,627.413146972656,637.065612792969,4142549,"2022-10-07","KKGI"
637.065612792969,637.065612792969,598.455627441406,598.455627441406,7936381,"2022-10-10","KKGI"
593.629333496094,608.108093261719,583.976806640625,598.455627441406,3368657,"2022-10-11","KKGI"
598.455627441406,612.934387207031,588.803100585938,608.108093261719,6755859,"2022-10-12","KKGI"
612.934387207031,622.586853027344,598.455627441406,603.281860351562,3405746,"2022-10-13","KKGI"
608.108093261719,608.108093261719,593.629333496094,593.629333496094,3387512,"2022-10-14","KKGI"
637.065612792969,637.065612792969,593.629333496094,612.934387207031,4770987,"2022-10-17","KKGI"
612.934387207031,617.760620117188,588.803100585938,598.455627441406,4193831,"2022-10-18","KKGI"
603.281860351562,603.281860351562,588.803100585938,593.629333496094,2650606,"2022-10-19","KKGI"
598.455627441406,617.760620117188,593.629333496094,608.108093261719,3904373,"2022-10-20","KKGI"
612.934387207031,617.760620117188,598.455627441406,608.108093261719,4692562,"2022-10-21","KKGI"
608.108093261719,627.413146972656,608.108093261719,622.586853027344,5116596,"2022-10-24","KKGI"
622.586853027344,627.413146972656,608.108093261719,622.586853027344,5756741,"2022-10-25","KKGI"
622.586853027344,637.065612792969,612.934387207031,622.586853027344,5896497,"2022-10-26","KKGI"
622.586853027344,632.239379882812,617.760620117188,617.760620117188,3801912,"2022-10-27","KKGI"
622.586853027344,622.586853027344,598.455627441406,608.108093261719,6447442,"2022-10-28","KKGI"
608.108093261719,612.934387207031,593.629333496094,612.934387207031,4932396,"2022-10-31","KKGI"
612.934387207031,612.934387207031,583.976806640625,583.976806640625,8232263,"2022-11-01","KKGI"
583.976806640625,598.455627441406,545.366821289062,555.019287109375,10715658,"2022-11-02","KKGI"
555.019287109375,569.498046875,540.54052734375,550.193054199219,5077332,"2022-11-03","KKGI"
550.193054199219,555.019287109375,516.409240722656,516.409240722656,12073440,"2022-11-04","KKGI"
521.235534667969,526.061767578125,501.930511474609,516.409240722656,5535658,"2022-11-07","KKGI"
516.409240722656,521.235534667969,501.930511474609,506.756744384766,4268216,"2022-11-08","KKGI"
506.756744384766,511.5830078125,480.694976806641,506.756744384766,12045157,"2022-11-09","KKGI"
501.930511474609,506.756744384766,472.972961425781,472.972961425781,9268159,"2022-11-10","KKGI"
472.972961425781,478.764465332031,449.806945800781,476.833984375,11674373,"2022-11-11","KKGI"
480.694976806641,497.104248046875,472.972961425781,497.104248046875,9356219,"2022-11-14","KKGI"
501.930511474609,521.235534667969,492.277984619141,497.104248046875,9044280,"2022-11-15","KKGI"
506.756744384766,516.409240722656,478.764465332031,487.451751708984,6671425,"2022-11-16","KKGI"
487.451751708984,492.277984619141,474.903472900391,480.694976806641,3998649,"2022-11-17","KKGI"
480.694976806641,492.277984619141,478.764465332031,478.764465332031,3056821,"2022-11-18","KKGI"
478.764465332031,492.277984619141,478.764465332031,487.451751708984,2432942,"2022-11-21","KKGI"
487.451751708984,497.104248046875,482.62548828125,487.451751708984,3394764,"2022-11-22","KKGI"
492.277984619141,511.5830078125,492.277984619141,506.756744384766,6113954,"2022-11-23","KKGI"
511.5830078125,516.409240722656,497.104248046875,501.930511474609,2365498,"2022-11-24","KKGI"
501.930511474609,501.930511474609,482.62548828125,487.451751708984,3912350,"2022-11-25","KKGI"
487.451751708984,497.104248046875,482.62548828125,482.62548828125,2904115,"2022-11-28","KKGI"
487.451751708984,497.104248046875,482.62548828125,492.277984619141,3652107,"2022-11-29","KKGI"
492.277984619141,497.104248046875,482.62548828125,492.277984619141,2938717,"2022-11-30","KKGI"
492.277984619141,501.930511474609,487.451751708984,492.277984619141,4895100,"2022-12-01","KKGI"
492.277984619141,497.104248046875,463.320465087891,472.972961425781,5792379,"2022-12-02","KKGI"
474.903472900391,480.694976806641,469.111968994141,472.972961425781,2616936,"2022-12-05","KKGI"
472.972961425781,474.903472900391,465.2509765625,465.2509765625,2509399,"2022-12-06","KKGI"
467.181457519531,472.972961425781,459.45947265625,467.181457519531,1872570,"2022-12-07","KKGI"
469.111968994141,469.111968994141,455.598449707031,459.45947265625,1573891,"2022-12-08","KKGI"
459.45947265625,461.389953613281,444.015441894531,444.015441894531,3055785,"2022-12-09","KKGI"
444.015441894531,471.04248046875,440.154449462891,469.111968994141,2499557,"2022-12-12","KKGI"
471.04248046875,471.04248046875,457.528961181641,461.389953613281,1464178,"2022-12-13","KKGI"
463.320465087891,465.2509765625,459.45947265625,465.2509765625,1006577,"2022-12-14","KKGI"
465.2509765625,465.2509765625,461.389953613281,461.389953613281,528360,"2022-12-15","KKGI"
461.389953613281,465.2509765625,459.45947265625,459.45947265625,605231,"2022-12-16","KKGI"
459.45947265625,459.45947265625,444.015441894531,447.876434326172,1362650,"2022-12-19","KKGI"
449.806945800781,449.806945800781,440.154449462891,442.084930419922,1388032,"2022-12-20","KKGI"
442.084930419922,442.084930419922,434.362945556641,436.293426513672,1855165,"2022-12-21","KKGI"
438.223937988281,440.154449462891,426.640930175781,428.571441650391,1797045,"2022-12-22","KKGI"
426.640930175781,428.571441650391,409.266418457031,413.127410888672,3465627,"2022-12-23","KKGI"
413.127410888672,420.849426269531,409.266418457031,415.057922363281,1208597,"2022-12-26","KKGI"
415.057922363281,420.849426269531,409.266418457031,411.196899414062,1294171,"2022-12-27","KKGI"
413.127410888672,413.127410888672,389.961395263672,393.822387695312,4534054,"2022-12-28","KKGI"
393.822387695312,395.752899169922,382.239379882812,389.961395263672,3328978,"2022-12-29","KKGI"
389.961395263672,391.891876220703,384.169891357422,386.100372314453,1632425,"2022-12-30","KKGI"
386.100372314453,405.405395507812,386.100372314453,401.544403076172,2536335,"2023-01-02","KKGI"
401.544403076172,420.849426269531,401.544403076172,416.988403320312,4491267,"2023-01-03","KKGI"
416.988403320312,426.640930175781,399.613891601562,403.474914550781,3314992,"2023-01-04","KKGI"
403.474914550781,405.405395507812,376.447875976562,378.378387451172,5246925,"2023-01-05","KKGI"
376.447875976562,386.100372314453,376.447875976562,382.239379882812,1322350,"2023-01-06","KKGI"
382.239379882812,391.891876220703,366.795379638672,370.656372070312,1791969,"2023-01-09","KKGI"
370.656372070312,378.378387451172,366.795379638672,370.656372070312,1360164,"2023-01-10","KKGI"
372.586883544922,374.517364501953,366.795379638672,368.725860595703,1004091,"2023-01-11","KKGI"
368.725860595703,378.378387451172,366.795379638672,370.656372070312,969799,"2023-01-12","KKGI"
370.656372070312,382.239379882812,368.725860595703,380.308868408203,1649622,"2023-01-13","KKGI"
380.308868408203,384.169891357422,370.656372070312,378.378387451172,1754051,"2023-01-16","KKGI"
378.378387451172,411.196899414062,376.447875976562,395.752899169922,2212688,"2023-01-17","KKGI"
401.544403076172,424.710418701172,395.752899169922,424.710418701172,3213672,"2023-01-18","KKGI"
424.710418701172,432.432434082031,415.057922363281,428.571441650391,2932294,"2023-01-19","KKGI"
428.571441650391,444.015441894531,426.640930175781,430.501922607422,2435636,"2023-01-20","KKGI"
426.640930175781,434.362945556641,407.335906982422,418.918914794922,912508,"2023-01-24","KKGI"
418.918914794922,420.849426269531,413.127410888672,415.057922363281,693498,"2023-01-25","KKGI"
415.057922363281,415.057922363281,401.544403076172,403.474914550781,1739133,"2023-01-26","KKGI"
403.474914550781,418.918914794922,403.474914550781,407.335906982422,1382749,"2023-01-27","KKGI"
407.335906982422,415.057922363281,399.613891601562,403.474914550781,696399,"2023-01-30","KKGI"
403.474914550781,416.988403320312,397.683410644531,409.266418457031,1168090,"2023-01-31","KKGI"
411.196899414062,413.127410888672,405.405395507812,407.335906982422,749028,"2023-02-01","KKGI"
407.335906982422,411.196899414062,405.405395507812,405.405395507812,562133,"2023-02-02","KKGI"
405.405395507812,407.335906982422,393.822387695312,393.822387695312,1634911,"2023-02-03","KKGI"
393.822387695312,397.683410644531,378.378387451172,380.308868408203,2055734,"2023-02-06","KKGI"
384.169891357422,395.752899169922,382.239379882812,395.752899169922,1431544,"2023-02-07","KKGI"
395.752899169922,411.196899414062,393.822387695312,405.405395507812,1169954,"2023-02-08","KKGI"
405.405395507812,405.405395507812,391.891876220703,393.822387695312,981817,"2023-02-09","KKGI"
393.822387695312,393.822387695312,380.308868408203,380.308868408203,1106655,"2023-02-10","KKGI"
389.961395263672,397.683410644531,380.308868408203,386.100372314453,479771,"2023-02-13","KKGI"
388.030883789062,391.891876220703,382.239379882812,386.100372314453,985132,"2023-02-14","KKGI"
386.100372314453,389.961395263672,386.100372314453,388.030883789062,535197,"2023-02-15","KKGI"
388.030883789062,388.030883789062,380.308868408203,382.239379882812,1272829,"2023-02-16","KKGI"
384.169891357422,386.100372314453,382.239379882812,382.239379882812,715772,"2023-02-17","KKGI"
382.239379882812,386.100372314453,382.239379882812,384.169891357422,919242,"2023-02-20","KKGI"
386.100372314453,388.030883789062,384.169891357422,384.169891357422,377207,"2023-02-21","KKGI"
386.100372314453,389.961395263672,382.239379882812,382.239379882812,325718,"2023-02-22","KKGI"
382.239379882812,388.030883789062,380.308868408203,386.100372314453,1455580,"2023-02-23","KKGI"
384.169891357422,391.891876220703,384.169891357422,389.961395263672,864852,"2023-02-24","KKGI"
389.961395263672,391.891876220703,384.169891357422,388.030883789062,700232,"2023-02-27","KKGI"
389.961395263672,401.544403076172,382.239379882812,399.613891601562,3581866,"2023-02-28","KKGI"
401.544403076172,403.474914550781,391.891876220703,393.822387695312,1375290,"2023-03-01","KKGI"
393.822387695312,397.683410644531,389.961395263672,397.683410644531,800931,"2023-03-02","KKGI"
397.683410644531,411.196899414062,397.683410644531,409.266418457031,2411808,"2023-03-03","KKGI"
409.266418457031,409.266418457031,399.613891601562,409.266418457031,971664,"2023-03-06","KKGI"
409.266418457031,411.196899414062,403.474914550781,405.405395507812,1373010,"2023-03-07","KKGI"
405.405395507812,407.335906982422,384.169891357422,388.030883789062,2932087,"2023-03-08","KKGI"
388.030883789062,395.752899169922,384.169891357422,384.169891357422,1200102,"2023-03-09","KKGI"
384.169891357422,391.891876220703,384.169891357422,384.169891357422,845583,"2023-03-10","KKGI"
384.169891357422,384.169891357422,370.656372070312,380.308868408203,1447188,"2023-03-13","KKGI"
380.308868408203,382.239379882812,366.795379638672,366.795379638672,2151668,"2023-03-14","KKGI"
362.934356689453,366.795379638672,361.003875732422,362.934356689453,1540324,"2023-03-15","KKGI"
364.864868164062,364.864868164062,343.629333496094,347.490356445312,1459827,"2023-03-16","KKGI"
349.420837402344,368.725860595703,347.490356445312,364.864868164062,1556900,"2023-03-17","KKGI"
366.795379638672,366.795379638672,357.142852783203,362.934356689453,385910,"2023-03-20","KKGI"
362.934356689453,370.656372070312,362.934356689453,368.725860595703,786945,"2023-03-21","KKGI"
370.656372070312,372.586883544922,368.725860595703,372.586883544922,513130,"2023-03-24","KKGI"
374.517364501953,382.239379882812,366.795379638672,366.795379638672,1709089,"2023-03-27","KKGI"
366.795379638672,386.100372314453,366.795379638672,378.378387451172,4234339,"2023-03-28","KKGI"
380.308868408203,401.544403076172,378.378387451172,397.683410644531,2625845,"2023-03-29","KKGI"
403.474914550781,407.335906982422,397.683410644531,403.474914550781,1417248,"2023-03-30","KKGI"
403.474914550781,415.057922363281,397.683410644531,411.196899414062,3404088,"2023-03-31","KKGI"
411.196899414062,422.779907226562,411.196899414062,420.849426269531,2465162,"2023-04-03","KKGI"
424.710418701172,432.432434082031,422.779907226562,426.640930175781,3323280,"2023-04-04","KKGI"
426.640930175781,428.571441650391,418.918914794922,424.710418701172,1387825,"2023-04-05","KKGI"
424.710418701172,438.223937988281,424.710418701172,434.362945556641,3297070,"2023-04-06","KKGI"
434.362945556641,436.293426513672,416.988403320312,432.432434082031,2018335,"2023-04-10","KKGI"
434.362945556641,442.084930419922,426.640930175781,442.084930419922,1632114,"2023-04-11","KKGI"
442.084930419922,449.806945800781,430.501922607422,434.362945556641,2646254,"2023-04-12","KKGI"
434.362945556641,445.945953369141,432.432434082031,444.015441894531,1589120,"2023-04-13","KKGI"
444.015441894531,449.806945800781,440.154449462891,447.876434326172,1530068,"2023-04-14","KKGI"
447.876434326172,447.876434326172,424.710418701172,440.154449462891,938719,"2023-04-17","KKGI"
438.223937988281,457.528961181641,436.293426513672,457.528961181641,1997926,"2023-04-18","KKGI"
459.45947265625,459.45947265625,445.945953369141,455.598449707031,963998,"2023-04-26","KKGI"
457.528961181641,492.277984619141,455.598449707031,474.903472900391,9894939,"2023-04-27","KKGI"
478.764465332031,487.451751708984,474.903472900391,476.833984375,3984456,"2023-04-28","KKGI"
478.764465332031,492.277984619141,465.2509765625,474.903472900391,2749854,"2023-05-02","KKGI"
474.903472900391,478.764465332031,467.181457519531,474.903472900391,1460242,"2023-05-03","KKGI"
474.903472900391,480.694976806641,467.181457519531,474.903472900391,1538667,"2023-05-04","KKGI"
474.903472900391,474.903472900391,444.015441894531,451.737457275391,3352081,"2023-05-05","KKGI"
451.737457275391,459.45947265625,447.876434326172,453.667938232422,1084070,"2023-05-08","KKGI"
457.528961181641,461.389953613281,451.737457275391,455.598449707031,763324,"2023-05-09","KKGI"
455.598449707031,467.181457519531,453.667938232422,461.389953613281,1275626,"2023-05-10","KKGI"
463.320465087891,463.320465087891,453.667938232422,457.528961181641,1436414,"2023-05-11","KKGI"
457.528961181641,465.2509765625,457.528961181641,457.528961181641,1147991,"2023-05-12","KKGI"
457.528961181641,459.45947265625,449.806945800781,451.737457275391,1029473,"2023-05-15","KKGI"
451.737457275391,457.528961181641,447.876434326172,457.528961181641,1680288,"2023-05-16","KKGI"
457.528961181641,459.45947265625,445.945953369141,445.945953369141,2021857,"2023-05-17","KKGI"
444.015441894531,445.945953369141,420.849426269531,420.849426269531,2846306,"2023-05-19","KKGI"
420.849426269531,442.084930419922,416.988403320312,428.571441650391,1040558,"2023-05-22","KKGI"
428.571441650391,438.223937988281,426.640930175781,430.501922607422,802589,"2023-05-23","KKGI"
432.432434082031,432.432434082031,422.779907226562,426.640930175781,738253,"2023-05-24","KKGI"
424.710418701172,430.501922607422,420.849426269531,428.571441650391,1139807,"2023-05-25","KKGI"
428.571441650391,428.571441650391,415.057922363281,420.849426269531,804454,"2023-05-26","KKGI"
420.849426269531,424.710418701172,407.335906982422,418.918914794922,999325,"2023-05-29","KKGI"
418.918914794922,430.501922607422,416.988403320312,424.710418701172,1010100,"2023-05-30","KKGI"
426.640930175781,430.501922607422,420.849426269531,422.779907226562,1083552,"2023-05-31","KKGI"
420.849426269531,442.084930419922,420.849426269531,440.154449462891,1229110,"2023-06-05","KKGI"
440.154449462891,463.320465087891,440.154449462891,451.737457275391,2100386,"2023-06-06","KKGI"
455.598449707031,455.598449707031,434.362945556641,444.015441894531,1084381,"2023-06-07","KKGI"
445.945953369141,453.667938232422,444.015441894531,451.737457275391,452835,"2023-06-08","KKGI"
451.737457275391,459.45947265625,451.737457275391,459.45947265625,1226520,"2023-06-09","KKGI"
459.45947265625,471.04248046875,459.45947265625,469.111968994141,1652627,"2023-06-12","KKGI"
471.04248046875,472.972961425781,463.320465087891,469.111968994141,1501371,"2023-06-13","KKGI"
471.04248046875,472.972961425781,465.2509765625,471.04248046875,1050296,"2023-06-14","KKGI"
471.04248046875,472.972961425781,467.181457519531,472.972961425781,979227,"2023-06-15","KKGI"
472.972961425781,501.930511474609,472.972961425781,482.62548828125,4022062,"2023-06-16","KKGI"
487.451751708984,501.930511474609,482.62548828125,492.277984619141,2764255,"2023-06-19","KKGI"
497.104248046875,506.756744384766,476.833984375,476.833984375,7686912,"2023-06-20","KKGI"
476.833984375,487.451751708984,430.501922607422,447.876434326172,15265770,"2023-06-21","KKGI"
447.876434326172,459.45947265625,444.015441894531,457.528961181641,2976220,"2023-06-22","KKGI"
457.528961181641,457.528961181641,447.876434326172,449.806945800781,1898988,"2023-06-23","KKGI"
451.737457275391,453.667938232422,449.806945800781,449.806945800781,1015487,"2023-06-26","KKGI"
449.806945800781,459.45947265625,447.876434326172,455.598449707031,1703391,"2023-06-27","KKGI"
455.598449707031,459.45947265625,455.598449707031,455.598449707031,1770524,"2023-07-03","KKGI"
457.528961181641,461.389953613281,455.598449707031,459.45947265625,3629004,"2023-07-04","KKGI"
444.015441894531,447.876434326172,434.362945556641,442.084930419922,4447237,"2023-07-05","KKGI"
442.084930419922,449.806945800781,442.084930419922,442.084930419922,1617092,"2023-07-06","KKGI"
444.015441894531,444.015441894531,436.293426513672,438.223937988281,1449364,"2023-07-07","KKGI"
438.223937988281,451.737457275391,436.293426513672,449.806945800781,1015072,"2023-07-10","KKGI"
449.806945800781,449.806945800781,442.084930419922,442.084930419922,1573994,"2023-07-11","KKGI"
445.945953369141,447.876434326172,440.154449462891,445.945953369141,701682,"2023-07-12","KKGI"
445.945953369141,449.806945800781,444.015441894531,444.015441894531,1238123,"2023-07-13","KKGI"
444.015441894531,449.806945800781,444.015441894531,447.876434326172,430665,"2023-07-14","KKGI"
449.806945800781,449.806945800781,445.945953369141,449.806945800781,685521,"2023-07-17","KKGI"
453.667938232422,453.667938232422,447.876434326172,451.737457275391,1468840,"2023-07-18","KKGI"
451.737457275391,457.528961181641,451.737457275391,455.598449707031,1587048,"2023-07-20","KKGI"
455.598449707031,457.528961181641,453.667938232422,455.598449707031,603988,"2023-07-21","KKGI"
457.528961181641,472.972961425781,455.598449707031,471.04248046875,3460032,"2023-07-24","KKGI"
480.694976806641,482.62548828125,459.45947265625,461.389953613281,3145296,"2023-07-25","KKGI"
461.389953613281,469.111968994141,461.389953613281,469.111968994141,1185805,"2023-07-26","KKGI"
469.111968994141,469.111968994141,459.45947265625,467.181457519531,972286,"2023-07-27","KKGI"
467.181457519531,467.181457519531,455.598449707031,467.181457519531,2050865,"2023-07-28","KKGI"
469.111968994141,501.930511474609,467.181457519531,482.62548828125,13110683,"2023-07-31","KKGI"
487.451751708984,497.104248046875,469.111968994141,480.694976806641,5537834,"2023-08-01","KKGI"
482.62548828125,487.451751708984,467.181457519531,469.111968994141,2898106,"2023-08-02","KKGI"
469.111968994141,474.903472900391,467.181457519531,471.04248046875,2006317,"2023-08-03","KKGI"
471.04248046875,476.833984375,459.45947265625,465.2509765625,3289818,"2023-08-04","KKGI"
469.111968994141,471.04248046875,465.2509765625,469.111968994141,1068116,"2023-08-07","KKGI"
471.04248046875,474.903472900391,463.320465087891,465.2509765625,2850036,"2023-08-08","KKGI"
465.2509765625,472.972961425781,461.389953613281,465.2509765625,2104634,"2023-08-09","KKGI"
465.2509765625,474.903472900391,465.2509765625,469.111968994141,4749127,"2023-08-10","KKGI"
469.111968994141,474.903472900391,465.2509765625,472.972961425781,4391086,"2023-08-11","KKGI"
472.972961425781,480.694976806641,471.04248046875,478.764465332031,5711468,"2023-08-14","KKGI"
480.694976806641,487.451751708984,476.833984375,487.451751708984,5399321,"2023-08-15","KKGI"
492.277984619141,497.104248046875,480.694976806641,487.451751708984,4117892,"2023-08-16","KKGI"
487.451751708984,492.277984619141,478.764465332031,480.694976806641,2455941,"2023-08-18","KKGI"
480.694976806641,487.451751708984,478.764465332031,480.694976806641,2081634,"2023-08-21","KKGI"
480.694976806641,497.104248046875,474.903472900391,497.104248046875,9207139,"2023-08-22","KKGI"
535.714294433594,535.714294433594,501.930511474609,526.061767578125,15467687,"2023-08-23","KKGI"
526.061767578125,530.888000488281,497.104248046875,511.5830078125,7501779,"2023-08-24","KKGI"
506.756744384766,511.5830078125,492.277984619141,501.930511474609,6371503,"2023-08-25","KKGI"
501.930511474609,516.409240722656,492.277984619141,497.104248046875,5817140,"2023-08-28","KKGI"
497.104248046875,501.930511474609,487.451751708984,492.277984619141,2664074,"2023-08-29","KKGI"
492.277984619141,501.930511474609,482.62548828125,492.277984619141,3675002,"2023-08-30","KKGI"
492.277984619141,497.104248046875,461.389953613281,471.04248046875,15775586,"2023-08-31","KKGI"
471.04248046875,476.833984375,463.320465087891,469.111968994141,4771816,"2023-09-01","KKGI"
469.111968994141,478.764465332031,467.181457519531,476.833984375,3556795,"2023-09-04","KKGI"
478.764465332031,501.930511474609,478.764465332031,497.104248046875,7803670,"2023-09-05","KKGI"
501.930511474609,526.061767578125,497.104248046875,516.409240722656,10629670,"2023-09-06","KKGI"
516.409240722656,516.409240722656,492.277984619141,492.277984619141,4196110,"2023-09-07","KKGI"
492.277984619141,506.756744384766,487.451751708984,497.104248046875,3157313,"2023-09-08","KKGI"
492.277984619141,501.930511474609,478.764465332031,478.764465332031,4477592,"2023-09-11","KKGI"
480.694976806641,497.104248046875,478.764465332031,492.277984619141,2084017,"2023-09-12","KKGI"
492.277984619141,492.277984619141,480.694976806641,487.451751708984,2723333,"2023-09-13","KKGI"
487.451751708984,506.756744384766,482.62548828125,497.104248046875,8481835,"2023-09-14","KKGI"
501.930511474609,501.930511474609,482.62548828125,492.277984619141,8479038,"2023-09-15","KKGI"
492.277984619141,492.277984619141,480.694976806641,492.277984619141,4490749,"2023-09-18","KKGI"
492.277984619141,501.930511474609,482.62548828125,497.104248046875,3857856,"2023-09-19","KKGI"
497.104248046875,593.629333496094,497.104248046875,579.150573730469,72570867,"2023-09-20","KKGI"
579.150573730469,583.976806640625,545.366821289062,555.019287109375,24723622,"2023-09-21","KKGI"
559.845581054688,583.976806640625,540.54052734375,569.498046875,21102905,"2023-09-22","KKGI"
574.324340820312,583.976806640625,559.845581054688,564.671813964844,10623765,"2023-09-25","KKGI"
569.498046875,574.324340820312,530.888000488281,535.714294433594,14477996,"2023-09-26","KKGI"
535.714294433594,555.019287109375,535.714294433594,545.366821289062,8487533,"2023-09-27","KKGI"
550.193054199219,555.019287109375,540.54052734375,540.54052734375,4420819,"2023-09-29","KKGI"
540.54052734375,545.366821289062,521.235534667969,530.888000488281,9928506,"2023-10-02","KKGI"
530.888000488281,545.366821289062,511.5830078125,530.888000488281,13750413,"2023-10-03","KKGI"
530.888000488281,530.888000488281,482.62548828125,497.104248046875,17186204,"2023-10-04","KKGI"
497.104248046875,511.5830078125,487.451751708984,506.756744384766,7555962,"2023-10-05","KKGI"
501.930511474609,516.409240722656,492.277984619141,506.756744384766,5710017,"2023-10-06","KKGI"
516.409240722656,516.409240722656,492.277984619141,501.930511474609,9133065,"2023-10-09","KKGI"
501.930511474609,530.888000488281,501.930511474609,516.409240722656,7434750,"2023-10-10","KKGI"
521.235534667969,521.235534667969,506.756744384766,506.756744384766,6640552,"2023-10-11","KKGI"
506.756744384766,511.5830078125,492.277984619141,506.756744384766,5141564,"2023-10-12","KKGI"
506.756744384766,511.5830078125,492.277984619141,497.104248046875,4276400,"2023-10-13","KKGI"
506.756744384766,511.5830078125,492.277984619141,501.930511474609,3495256,"2023-10-16","KKGI"
501.930511474609,506.756744384766,492.277984619141,497.104248046875,3626932,"2023-10-17","KKGI"
497.104248046875,497.104248046875,476.833984375,482.62548828125,10602734,"2023-10-18","KKGI"
480.694976806641,487.451751708984,469.111968994141,474.903472900391,6720221,"2023-10-19","KKGI"
472.972961425781,474.903472900391,461.389953613281,471.04248046875,7853501,"2023-10-20","KKGI"
471.04248046875,476.833984375,467.181457519531,471.04248046875,1945193,"2023-10-23","KKGI"
471.04248046875,492.277984619141,469.111968994141,482.62548828125,3216365,"2023-10-24","KKGI"
482.62548828125,487.451751708984,476.833984375,478.764465332031,3274485,"2023-10-25","KKGI"
478.764465332031,478.764465332031,465.2509765625,467.181457519531,2468580,"2023-10-26","KKGI"
463.320465087891,471.04248046875,463.320465087891,469.111968994141,1253352,"2023-10-27","KKGI"
471.04248046875,476.833984375,453.667938232422,457.528961181641,4524004,"2023-10-30","KKGI"
444.015441894531,449.806945800781,362.934356689453,391.891876220703,45936343,"2023-10-31","KKGI"
393.822387695312,395.752899169922,364.864868164062,368.725860595703,9701311,"2023-11-01","KKGI"
366.795379638672,386.100372314453,364.864868164062,372.586883544922,7386576,"2023-11-02","KKGI"
378.378387451172,389.961395263672,374.517364501953,384.169891357422,4510847,"2023-11-03","KKGI"
386.100372314453,388.030883789062,374.517364501953,376.447875976562,4062466,"2023-11-06","KKGI"
376.447875976562,378.378387451172,366.795379638672,368.725860595703,3944880,"2023-11-07","KKGI"
370.656372070312,380.308868408203,362.934356689453,364.864868164062,6031592,"2023-11-08","KKGI"
364.864868164062,376.447875976562,362.934356689453,366.795379638672,4943066,"2023-11-09","KKGI"
368.725860595703,368.725860595703,364.864868164062,364.864868164062,847758,"2023-11-10","KKGI"
366.795379638672,370.656372070312,362.934356689453,368.725860595703,1744002,"2023-11-13","KKGI"
368.725860595703,370.656372070312,366.795379638672,368.725860595703,1204971,"2023-11-14","KKGI"
368.725860595703,389.961395263672,368.725860595703,384.169891357422,6222008,"2023-11-15","KKGI"
386.100372314453,391.891876220703,378.378387451172,384.169891357422,2434392,"2023-11-16","KKGI"
384.169891357422,386.100372314453,378.378387451172,382.239379882812,1612223,"2023-11-17","KKGI"
382.239379882812,389.961395263672,378.378387451172,382.239379882812,1654077,"2023-11-20","KKGI"
382.239379882812,384.169891357422,378.378387451172,382.239379882812,834912,"2023-11-21","KKGI"
382.239379882812,382.239379882812,364.864868164062,370.656372070312,2713180,"2023-11-22","KKGI"
370.656372070312,374.517364501953,359.073364257812,368.725860595703,2310176,"2023-11-23","KKGI"
372.586883544922,374.517364501953,364.864868164062,374.517364501953,1511524,"2023-11-24","KKGI"
374.517364501953,380.308868408203,372.586883544922,378.378387451172,1178657,"2023-11-27","KKGI"
378.378387451172,378.378387451172,374.517364501953,376.447875976562,620046,"2023-11-28","KKGI"
376.447875976562,376.447875976562,368.725860595703,372.586883544922,2065991,"2023-11-29","KKGI"
372.586883544922,374.517364501953,368.725860595703,372.586883544922,831908,"2023-11-30","KKGI"
374.517364501953,376.447875976562,370.656372070312,372.586883544922,866303,"2023-12-01","KKGI"
374.517364501953,376.447875976562,372.586883544922,374.517364501953,782905,"2023-12-04","KKGI"
374.517364501953,380.308868408203,372.586883544922,376.447875976562,1606318,"2023-12-05","KKGI"
374.517364501953,384.169891357422,370.656372070312,376.447875976562,1920329,"2023-12-06","KKGI"
378.378387451172,384.169891357422,372.586883544922,376.447875976562,2767156,"2023-12-07","KKGI"
366.795379638672,374.517364501953,362.934356689453,368.725860595703,2419578,"2023-12-08","KKGI"
368.725860595703,370.656372070312,355.212341308594,359.073364257812,4012946,"2023-12-11","KKGI"
362.934356689453,370.656372070312,355.212341308594,359.073364257812,3679457,"2023-12-12","KKGI"
359.073364257812,361.003875732422,349.420837402344,351.351348876953,2294429,"2023-12-13","KKGI"
351.351348876953,359.073364257812,349.420837402344,355.212341308594,2025898,"2023-12-14","KKGI"
357.142852783203,362.934356689453,355.212341308594,359.073364257812,2242214,"2023-12-15","KKGI"
370,370,358,362,2088600,"2023-12-18","KKGI"
362,366,356,360,1343300,"2023-12-19","KKGI"
362,364,358,362,2255700,"2023-12-20","KKGI"
364,366,360,362,993000,"2023-12-21","KKGI"
362,368,362,368,932700,"2023-12-22","KKGI"
368,368,360,364,1332400,"2023-12-27","KKGI"
366,370,360,368,1805500,"2023-12-28","KKGI"
368,368,364,368,1125900,"2023-12-29","KKGI"
368,380,366,378,1781200,"2024-01-02","KKGI"
378,378,370,372,1403800,"2024-01-03","KKGI"
372,382,372,380,3236300,"2024-01-04","KKGI"
380,386,376,376,1778600,"2024-01-05","KKGI"
376,382,374,378,1374800,"2024-01-08","KKGI"
378,378,372,374,640900,"2024-01-09","KKGI"
374,380,370,376,1998800,"2024-01-10","KKGI"
374,380,372,376,2221700,"2024-01-11","KKGI"
376,380,372,380,1790600,"2024-01-12","KKGI"
380,384,376,382,2075400,"2024-01-15","KKGI"
382,384,378,380,1666400,"2024-01-16","KKGI"
380,380,372,376,3367600,"2024-01-17","KKGI"
376,380,372,378,1210500,"2024-01-18","KKGI"
378,378,372,374,832600,"2024-01-19","KKGI"
374,376,364,370,1294800,"2024-01-22","KKGI"
368,370,364,366,942800,"2024-01-23","KKGI"
366,370,360,362,1499400,"2024-01-24","KKGI"
362,370,362,366,474500,"2024-01-25","KKGI"
366,366,360,360,1122100,"2024-01-26","KKGI"
362,366,360,360,1085300,"2024-01-29","KKGI"
364,372,358,364,868600,"2024-01-30","KKGI"
364,370,364,364,818600,"2024-01-31","KKGI"
364,368,362,364,299300,"2024-02-01","KKGI"
364,366,360,360,573100,"2024-02-02","KKGI"
360,364,358,358,1230800,"2024-02-05","KKGI"
358,362,352,354,1656300,"2024-02-06","KKGI"
354,358,348,354,1892600,"2024-02-07","KKGI"
354,356,350,354,913200,"2024-02-12","KKGI"
354,356,348,352,2515000,"2024-02-13","KKGI"
352,356,350,354,1674200,"2024-02-15","KKGI"
354,356,352,352,401400,"2024-02-16","KKGI"
352,354,350,352,384100,"2024-02-19","KKGI"
352,354,350,352,544800,"2024-02-20","KKGI"
352,354,346,348,1534900,"2024-02-21","KKGI"
348,358,344,348,1254500,"2024-02-22","KKGI"
348,350,344,350,1243100,"2024-02-23","KKGI"
352,354,350,350,321600,"2024-02-26","KKGI"
350,352,346,346,1686000,"2024-02-27","KKGI"
348,352,344,350,552000,"2024-02-28","KKGI"
348,354,348,352,1132900,"2024-02-29","KKGI"
354,354,348,352,734900,"2024-03-01","KKGI"
354,354,346,352,1405300,"2024-03-04","KKGI"
350,358,346,354,1750200,"2024-03-05","KKGI"
354,358,350,354,685300,"2024-03-06","KKGI"
354,366,352,366,4584600,"2024-03-07","KKGI"
366,368,360,362,980300,"2024-03-08","KKGI"
362,364,354,356,1636500,"2024-03-13","KKGI"
358,362,356,360,720300,"2024-03-14","KKGI"
362,364,356,360,715000,"2024-03-15","KKGI"
360,364,358,364,1831100,"2024-03-18","KKGI"
366,368,360,360,1278900,"2024-03-19","KKGI"
360,364,358,360,948100,"2024-03-20","KKGI"
360,366,360,362,1809500,"2024-03-21","KKGI"
362,368,362,366,1374100,"2024-03-22","KKGI"
368,368,362,364,1977000,"2024-03-25","KKGI"
366,366,362,364,1416400,"2024-03-26","KKGI"
366,366,286,334,8543400,"2024-03-27","KKGI"
334,336,324,332,3042400,"2024-03-28","KKGI"
332,340,332,336,1546000,"2024-04-01","KKGI"
336,342,336,342,1229600,"2024-04-02","KKGI"
342,354,340,352,1554800,"2024-04-03","KKGI"
358,360,350,354,927600,"2024-04-04","KKGI"
354,358,350,350,1092000,"2024-04-05","KKGI"
350,364,350,360,2932400,"2024-04-16","KKGI"
364,364,356,358,987300,"2024-04-17","KKGI"
358,364,356,364,1310800,"2024-04-18","KKGI"
364,366,352,360,1646000,"2024-04-19","KKGI"
360,374,358,368,2318200,"2024-04-22","KKGI"
368,394,366,392,5676000,"2024-04-23","KKGI"
392,398,384,388,4262500,"2024-04-24","KKGI"
388,394,384,386,4713200,"2024-04-25","KKGI"
386,404,382,400,5227500,"2024-04-26","KKGI"
412,500,412,432,20447700,"2024-04-29","KKGI"
432,438,416,418,5539100,"2024-04-30","KKGI"
420,460,420,446,10120400,"2024-05-02","KKGI"
446,458,436,442,4827600,"2024-05-03","KKGI"
444,454,430,454,5254300,"2024-05-06","KKGI"
454,476,450,468,8981200,"2024-05-07","KKGI"
468,474,462,462,3973800,"2024-05-08","KKGI"
464,466,442,458,2951200,"2024-05-13","KKGI"
458,466,448,452,2368900,"2024-05-14","KKGI"
452,452,436,438,5738600,"2024-05-15","KKGI"
438,442,430,440,3208400,"2024-05-16","KKGI"
440,452,440,452,2044700,"2024-05-17","KKGI"
452,476,450,464,5558000,"2024-05-20","KKGI"
468,474,458,464,1844400,"2024-05-21","KKGI"
464,498,464,482,8396900,"2024-05-22","KKGI"
484,520,482,510,11566800,"2024-05-27","KKGI"
510,530,500,505,8525400,"2024-05-28","KKGI"
505,510,480,498,3508200,"2024-05-29","KKGI"
498,510,490,505,3651200,"2024-05-30","KKGI"
505,515,496,496,1012400,"2024-05-31","KKGI"
498,505,482,488,4055400,"2024-06-03","KKGI"
488,505,488,498,2814200,"2024-06-04","KKGI"
500,505,462,482,7490600,"2024-06-05","KKGI"
480,486,470,478,1912500,"2024-06-06","KKGI"
478,482,472,476,1190700,"2024-06-07","KKGI"
476,478,464,474,3340600,"2024-06-10","KKGI"
474,480,450,464,3642300,"2024-06-11","KKGI"
462,462,436,436,6277600,"2024-06-12","KKGI"
436,460,430,444,3097000,"2024-06-13","KKGI"
446,462,446,450,2013900,"2024-06-14","KKGI"
454,456,440,450,1879000,"2024-06-19","KKGI"
452,478,450,474,3362700,"2024-06-20","KKGI"
476,480,466,474,4226000,"2024-06-21","KKGI"
474,510,466,498,6972200,"2024-06-24","KKGI"
498,510,490,496,2716400,"2024-06-25","KKGI"
496,505,490,496,1300200,"2024-06-26","KKGI"
498,560,494,545,20903800,"2024-06-27","KKGI"
555,555,525,525,5344800,"2024-06-28","KKGI"
530,550,510,550,7190900,"2024-07-01","KKGI"
550,570,545,555,8429100,"2024-07-02","KKGI"
555,560,540,555,5708800,"2024-07-03","KKGI"
555,565,550,555,8975900,"2024-07-04","KKGI"
555,560,545,560,14823700,"2024-07-05","KKGI"
520,530,500,500,10997100,"2024-07-08","KKGI"
505,510,498,505,4864100,"2024-07-09","KKGI"
505,505,490,490,7344500,"2024-07-10","KKGI"
492,520,488,520,6828200,"2024-07-11","KKGI"
520,535,500,505,6774700,"2024-07-12","KKGI"
510,520,505,515,5631100,"2024-07-15","KKGI"
520,520,510,520,2570500,"2024-07-16","KKGI"
520,530,515,520,4125700,"2024-07-17","KKGI"
520,540,520,530,6322700,"2024-07-18","KKGI"
530,540,525,530,4753800,"2024-07-19","KKGI"
535,550,530,540,5681400,"2024-07-22","KKGI"
540,580,535,560,22250800,"2024-07-23","KKGI"
570,575,560,560,9020400,"2024-07-24","KKGI"
565,565,540,540,6089800,"2024-07-25","KKGI"
540,560,540,555,4982300,"2024-07-26","KKGI"
560,575,550,555,6908900,"2024-07-29","KKGI"
555,565,545,550,3982300,"2024-07-30","KKGI"
550,555,535,540,4285500,"2024-07-31","KKGI"
540,550,535,550,10583100,"2024-08-01","KKGI"
550,605,550,575,38057100,"2024-08-02","KKGI"
575,575,515,540,29727700,"2024-08-05","KKGI"
545,560,540,555,16903000,"2024-08-06","KKGI"
555,570,555,560,17703900,"2024-08-07","KKGI"
560,560,540,540,11049700,"2024-08-08","KKGI"
545,555,540,540,10116000,"2024-08-09","KKGI"
545,560,540,555,10888400,"2024-08-12","KKGI"
560,590,560,575,19606700,"2024-08-13","KKGI"
575,585,565,570,6162700,"2024-08-14","KKGI"
575,585,560,560,7713400,"2024-08-15","KKGI"
565,590,565,580,16479000,"2024-08-16","KKGI"
585,630,575,620,27799800,"2024-08-19","KKGI"
620,635,605,610,12696400,"2024-08-20","KKGI"
610,620,600,610,8081800,"2024-08-21","KKGI"
610,620,585,600,11690200,"2024-08-22","KKGI"
605,640,600,625,10258700,"2024-08-23","KKGI"
625,645,625,625,6541800,"2024-08-26","KKGI"
625,645,620,620,7913600,"2024-08-27","KKGI"
620,625,605,620,16488200,"2024-08-28","KKGI"
620,720,610,670,43266500,"2024-08-29","KKGI"
680,690,660,670,9442200,"2024-08-30","KKGI"
680,680,650,655,9723900,"2024-09-02","KKGI"
660,670,630,635,18634400,"2024-09-03","KKGI"
615,635,610,610,15682400,"2024-09-04","KKGI"
610,625,585,595,20766900,"2024-09-05","KKGI"
595,615,585,605,13628900,"2024-09-06","KKGI"
605,610,580,600,15393100,"2024-09-09","KKGI"
600,605,575,575,19040800,"2024-09-10","KKGI"
575,580,560,570,11790100,"2024-09-11","KKGI"
570,580,530,565,22203400,"2024-09-12","KKGI"
565,590,560,575,14107900,"2024-09-13","KKGI"
580,590,565,585,12554800,"2024-09-17","KKGI"
590,600,585,590,11217100,"2024-09-18","KKGI"
595,600,575,595,5680800,"2024-09-19","KKGI"
595,600,580,585,7039300,"2024-09-20","KKGI"
590,595,575,590,8744800,"2024-09-23","KKGI"
580,600,580,580,8744200,"2024-09-24","KKGI"
580,595,580,585,6617200,"2024-09-25","KKGI"
575,590,575,590,5854800,"2024-09-26","KKGI"
580,630,580,610,22538200,"2024-09-27","KKGI"
615,620,600,605,14761100,"2024-09-30","KKGI"
610,615,600,610,7603600,"2024-10-01","KKGI"
610,615,590,590,10730200,"2024-10-02","KKGI"
595,600,585,590,3551500,"2024-10-03","KKGI"
590,605,590,600,6111800,"2024-10-04","KKGI"
610,620,605,615,15844200,"2024-10-07","KKGI"
620,625,600,615,8884700,"2024-10-08","KKGI"
615,615,600,605,5441600,"2024-10-09","KKGI"
610,610,595,605,4254100,"2024-10-10","KKGI"
605,615,605,610,5394900,"2024-10-11","KKGI"
610,630,605,630,10202600,"2024-10-14","KKGI"
635,640,620,625,9052400,"2024-10-15","KKGI"
630,630,610,620,10325100,"2024-10-16","KKGI"
620,625,610,620,6135600,"2024-10-17","KKGI"
620,620,605,605,8467700,"2024-10-18","KKGI"
605,610,590,600,7892800,"2024-10-21","KKGI"
605,620,595,600,12290100,"2024-10-22","KKGI"
600,610,590,590,9646300,"2024-10-23","KKGI"
590,600,580,585,6268800,"2024-10-24","KKGI"
585,590,580,585,2817400,"2024-10-25","KKGI"
580,590,550,560,22282800,"2024-10-28","KKGI"
560,565,550,555,4038800,"2024-10-29","KKGI"
550,565,545,560,7891300,"2024-10-30","KKGI"
560,570,555,565,7036600,"2024-10-31","KKGI"
565,570,560,570,4253100,"2024-11-01","KKGI"