"Open","High","Low","Close","Volume","Date","Emiten"
248,250,240,248,136985000,"2007-01-02","KLBF"
250,258,248,250,267147500,"2007-01-03","KLBF"
250,254,248,250,140422500,"2007-01-04","KLBF"
250,250,248,250,32807500,"2007-01-05","KLBF"
252,254,246,252,143290000,"2007-01-08","KLBF"
254,258,248,254,500982500,"2007-01-09","KLBF"
252,252,240,242,292192500,"2007-01-10","KLBF"
246,250,238,246,238527500,"2007-01-11","KLBF"
250,252,240,250,237810000,"2007-01-12","KLBF"
252,256,250,252,60087500,"2007-01-15","KLBF"
254,256,252,254,107647500,"2007-01-16","KLBF"
262,264,254,262,537325000,"2007-01-17","KLBF"
268,268,262,268,294940000,"2007-01-18","KLBF"
268,270,264,268,209892500,"2007-01-19","KLBF"
266,268,264,266,82342500,"2007-01-22","KLBF"
274,276,266,274,341115000,"2007-01-23","KLBF"
276,276,272,276,104357500,"2007-01-24","KLBF"
274,276,270,272,158672500,"2007-01-25","KLBF"
270,270,266,270,112360000,"2007-01-26","KLBF"
264,272,262,264,97632500,"2007-01-29","KLBF"
260,268,258,260,114280000,"2007-01-30","KLBF"
260,262,254,260,88662500,"2007-01-31","KLBF"
264,264,258,264,93410000,"2007-02-01","KLBF"
272,272,264,272,89465000,"2007-02-02","KLBF"
268,274,266,268,73540000,"2007-02-05","KLBF"
264,270,264,264,12695000,"2007-02-06","KLBF"
266,268,264,266,33505000,"2007-02-07","KLBF"
264,268,264,264,56872500,"2007-02-08","KLBF"
264,266,262,264,52557500,"2007-02-09","KLBF"
260,264,258,260,167312500,"2007-02-12","KLBF"
250,260,250,250,139012500,"2007-02-13","KLBF"
252,258,250,252,64085000,"2007-02-14","KLBF"
256,260,254,256,48960000,"2007-02-15","KLBF"
252,258,252,252,61662500,"2007-02-16","KLBF"
252,256,252,252,6275000,"2007-02-19","KLBF"
254,254,250,254,19507500,"2007-02-20","KLBF"
252,256,248,252,124207500,"2007-02-21","KLBF"
248,254,246,248,154317500,"2007-02-22","KLBF"
246,248,246,246,97840000,"2007-02-23","KLBF"
246,248,244,246,49782500,"2007-02-26","KLBF"
246,248,244,246,66935000,"2007-02-27","KLBF"
232,246,230,244,120895000,"2007-02-28","KLBF"
246,248,242,246,39065000,"2007-03-01","KLBF"
244,248,242,244,59715000,"2007-03-02","KLBF"
236,242,232,236,193515000,"2007-03-05","KLBF"
236,242,236,236,96125000,"2007-03-06","KLBF"
238,240,236,238,58742500,"2007-03-07","KLBF"
240,240,236,240,48825000,"2007-03-08","KLBF"
238,240,236,238,18382500,"2007-03-09","KLBF"
240,240,236,240,76630000,"2007-03-12","KLBF"
242,244,238,242,68445000,"2007-03-13","KLBF"
236,240,234,236,86135000,"2007-03-14","KLBF"
236,240,236,236,53307500,"2007-03-15","KLBF"
236,238,234,236,27732500,"2007-03-16","KLBF"
236,238,236,236,130462500,"2007-03-20","KLBF"
242,242,238,242,174195000,"2007-03-21","KLBF"
246,250,242,246,355967500,"2007-03-22","KLBF"
252,252,246,252,199345000,"2007-03-23","KLBF"
250,252,246,250,130037500,"2007-03-26","KLBF"
252,254,252,252,58325000,"2007-03-27","KLBF"
248,256,248,248,207917500,"2007-03-28","KLBF"
244,250,242,244,221112500,"2007-03-29","KLBF"
242,244,236,242,242280000,"2007-03-30","KLBF"
248,248,242,248,68002500,"2007-04-02","KLBF"
252,252,246,252,175507500,"2007-04-03","KLBF"
250,254,248,250,73160000,"2007-04-04","KLBF"
248,248,246,248,23977500,"2007-04-05","KLBF"
250,250,248,250,24490000,"2007-04-09","KLBF"
250,250,248,250,26930000,"2007-04-10","KLBF"
250,252,248,250,67285000,"2007-04-11","KLBF"
250,250,248,250,24365000,"2007-04-12","KLBF"
252,254,250,252,118362500,"2007-04-13","KLBF"
258,258,252,258,132962500,"2007-04-16","KLBF"
256,260,254,256,46260000,"2007-04-17","KLBF"
256,258,254,256,99327500,"2007-04-18","KLBF"
252,254,250,252,38387500,"2007-04-19","KLBF"
254,254,248,250,47512500,"2007-04-20","KLBF"
256,256,252,256,127492500,"2007-04-23","KLBF"
256,258,254,256,154632500,"2007-04-24","KLBF"
254,256,252,254,34422500,"2007-04-25","KLBF"
252,256,250,252,64707500,"2007-04-26","KLBF"
254,254,252,254,42220000,"2007-04-27","KLBF"
252,254,250,252,132097500,"2007-04-30","KLBF"
252,252,246,252,40137500,"2007-05-01","KLBF"
244,252,242,244,176412500,"2007-05-02","KLBF"
246,250,244,246,90730000,"2007-05-03","KLBF"
246,250,244,246,51042500,"2007-05-04","KLBF"
246,248,244,246,68950000,"2007-05-07","KLBF"
246,246,242,246,77100000,"2007-05-08","KLBF"
246,246,242,246,40140000,"2007-05-09","KLBF"
248,248,246,248,107257500,"2007-05-10","KLBF"
244,246,242,244,44797500,"2007-05-11","KLBF"
248,248,246,248,86045000,"2007-05-14","KLBF"
246,248,246,246,45410000,"2007-05-15","KLBF"
250,252,244,250,90147500,"2007-05-16","KLBF"
248,250,246,248,43817500,"2007-05-21","KLBF"
248,250,246,248,56395000,"2007-05-22","KLBF"
250,252,248,250,96357500,"2007-05-23","KLBF"
246,248,244,246,63537500,"2007-05-24","KLBF"
246,248,244,246,57382500,"2007-05-25","KLBF"
248,250,246,248,33587500,"2007-05-28","KLBF"
246,248,244,246,102300000,"2007-05-29","KLBF"
246,246,244,246,47560000,"2007-05-30","KLBF"
246,250,246,248,71390000,"2007-05-31","KLBF"
248,248,244,248,175402500,"2007-06-04","KLBF"
246,248,244,246,36567500,"2007-06-05","KLBF"
254,254,246,254,248575000,"2007-06-06","KLBF"
250,252,248,250,56270000,"2007-06-07","KLBF"
246,248,246,246,58092500,"2007-06-08","KLBF"
250,250,248,250,43312500,"2007-06-11","KLBF"
248,250,248,248,42947500,"2007-06-12","KLBF"
248,248,246,248,22992500,"2007-06-13","KLBF"
246,250,246,246,87382500,"2007-06-14","KLBF"
252,252,248,252,131905000,"2007-06-15","KLBF"
264,264,252,264,429032500,"2007-06-18","KLBF"
272,276,264,272,309587500,"2007-06-19","KLBF"
268,272,264,268,78760000,"2007-06-20","KLBF"
268,270,266,268,53555000,"2007-06-21","KLBF"
266,268,264,266,23195000,"2007-06-22","KLBF"
272,272,262,272,70835000,"2007-06-25","KLBF"
280,286,270,280,326220000,"2007-06-26","KLBF"
280,284,276,280,175445000,"2007-06-27","KLBF"
278,282,272,278,176745000,"2007-06-28","KLBF"
278,278,274,278,21747500,"2007-06-29","KLBF"
276,280,276,276,34670000,"2007-07-02","KLBF"
278,278,276,278,22695000,"2007-07-03","KLBF"
276,278,276,276,49280000,"2007-07-04","KLBF"
278,278,276,278,5227500,"2007-07-05","KLBF"
280,280,278,280,44795000,"2007-07-06","KLBF"
278,280,276,278,52805000,"2007-07-09","KLBF"
276,278,274,276,26660000,"2007-07-10","KLBF"
276,276,272,276,19235000,"2007-07-11","KLBF"
270,276,270,270,41622500,"2007-07-12","KLBF"
270,276,270,270,52120000,"2007-07-13","KLBF"
266,272,266,266,51200000,"2007-07-16","KLBF"
270,272,268,270,71590000,"2007-07-17","KLBF"
270,274,268,270,23352500,"2007-07-18","KLBF"
276,278,270,276,37267500,"2007-07-19","KLBF"
276,278,274,276,15025000,"2007-07-20","KLBF"
274,280,274,280,55337500,"2007-07-23","KLBF"
280,292,278,290,228460000,"2007-07-24","KLBF"
288,292,288,290,67402500,"2007-07-25","KLBF"
292,294,288,290,58832500,"2007-07-26","KLBF"
286,288,280,288,108532500,"2007-07-27","KLBF"
288,292,284,292,51987500,"2007-07-30","KLBF"
294,298,294,298,85350000,"2007-07-31","KLBF"
286,296,284,286,106170000,"2007-08-01","KLBF"
286,292,282,286,57457500,"2007-08-02","KLBF"
294,294,286,294,45295000,"2007-08-03","KLBF"
290,290,274,280,36267500,"2007-08-06","KLBF"
270,278,268,270,49437500,"2007-08-07","KLBF"
284,284,272,284,30592500,"2007-08-08","KLBF"
280,288,278,280,31045000,"2007-08-09","KLBF"
278,278,272,278,2062500,"2007-08-10","KLBF"
276,278,274,276,21447500,"2007-08-13","KLBF"
270,272,264,270,25685000,"2007-08-14","KLBF"
260,260,244,252,81642500,"2007-08-15","KLBF"
244,244,230,238,159790000,"2007-08-16","KLBF"
252,254,244,252,120532500,"2007-08-20","KLBF"
252,258,250,252,63095000,"2007-08-21","KLBF"
252,254,252,254,56887500,"2007-08-22","KLBF"
272,274,260,272,195582500,"2007-08-23","KLBF"
272,272,264,272,11142500,"2007-08-24","KLBF"
272,272,270,272,15007500,"2007-08-27","KLBF"
270,272,270,270,26007500,"2007-08-28","KLBF"
272,272,262,272,30025000,"2007-08-29","KLBF"
272,274,270,272,48565000,"2007-08-30","KLBF"
272,272,270,272,9082500,"2007-08-31","KLBF"
272,274,270,272,71892500,"2007-09-03","KLBF"
272,278,270,272,90165000,"2007-09-04","KLBF"
272,274,270,272,54820000,"2007-09-05","KLBF"
270,272,268,270,5617500,"2007-09-06","KLBF"
272,272,270,272,8335000,"2007-09-07","KLBF"
268,268,262,268,19300000,"2007-09-10","KLBF"
268,270,266,268,72825000,"2007-09-11","KLBF"
272,272,268,268,40045000,"2007-09-12","KLBF"
272,272,270,272,25255000,"2007-09-13","KLBF"
268,272,266,268,20345000,"2007-09-14","KLBF"
270,270,256,256,74275000,"2007-09-17","KLBF"
262,266,258,262,98222500,"2007-09-18","KLBF"
266,266,264,266,69270000,"2007-09-19","KLBF"
272,272,266,272,99557500,"2007-09-20","KLBF"
272,272,270,272,28927500,"2007-09-21","KLBF"
272,272,270,272,31340000,"2007-09-24","KLBF"
266,270,266,266,92150000,"2007-09-25","KLBF"
268,268,266,268,31790000,"2007-09-26","KLBF"
272,272,268,272,40217500,"2007-09-27","KLBF"
266,272,266,266,19547500,"2007-09-28","KLBF"
268,270,266,268,9202500,"2007-10-01","KLBF"
272,272,268,272,69952500,"2007-10-02","KLBF"
266,272,264,266,213087500,"2007-10-03","KLBF"
266,268,266,268,101957500,"2007-10-04","KLBF"
268,270,268,270,13370000,"2007-10-05","KLBF"
270,278,270,274,274282500,"2007-10-08","KLBF"
272,276,272,272,56482500,"2007-10-09","KLBF"
272,278,272,272,102890000,"2007-10-10","KLBF"
274,276,272,274,41530000,"2007-10-11","KLBF"
274,284,272,278,90987500,"2007-10-17","KLBF"
274,280,274,274,24097500,"2007-10-18","KLBF"
276,276,270,272,79137500,"2007-10-19","KLBF"
266,274,266,268,104955000,"2007-10-22","KLBF"
270,274,270,270,86222500,"2007-10-23","KLBF"
270,276,268,270,66322500,"2007-10-24","KLBF"
274,274,270,272,17252500,"2007-10-25","KLBF"
272,280,272,272,120552500,"2007-10-26","KLBF"
268,278,268,276,49990000,"2007-10-29","KLBF"
276,276,274,274,5820000,"2007-10-30","KLBF"
272,274,270,272,58317500,"2007-10-31","KLBF"
276,276,272,272,63830000,"2007-11-01","KLBF"
268,272,268,270,55932500,"2007-11-02","KLBF"
274,276,270,272,52355000,"2007-11-05","KLBF"
272,274,270,272,51292500,"2007-11-06","KLBF"
276,276,268,270,27410000,"2007-11-07","KLBF"
266,272,266,268,18917500,"2007-11-08","KLBF"
268,268,266,268,107005000,"2007-11-09","KLBF"
266,268,262,264,62107500,"2007-11-12","KLBF"
262,264,258,262,57955000,"2007-11-13","KLBF"
260,264,258,260,30440000,"2007-11-14","KLBF"
260,260,252,254,33935000,"2007-11-15","KLBF"
252,252,244,250,70417500,"2007-11-16","KLBF"
250,256,248,250,96827500,"2007-11-19","KLBF"
250,250,244,246,81500000,"2007-11-20","KLBF"
248,248,242,246,46267500,"2007-11-21","KLBF"
242,246,242,246,82400000,"2007-11-22","KLBF"
246,246,242,244,98800000,"2007-11-23","KLBF"
246,246,240,242,67637500,"2007-11-26","KLBF"
240,242,238,242,37072500,"2007-11-27","KLBF"
242,244,238,240,56405000,"2007-11-28","KLBF"
242,242,240,240,69632500,"2007-11-29","KLBF"
244,252,242,244,148692500,"2007-11-30","KLBF"
244,246,242,244,85395000,"2007-12-03","KLBF"
246,248,244,246,23762500,"2007-12-04","KLBF"
250,250,248,250,49150000,"2007-12-05","KLBF"
254,256,250,256,68727500,"2007-12-06","KLBF"
258,264,256,264,120547500,"2007-12-07","KLBF"
256,264,254,256,24015000,"2007-12-10","KLBF"
258,260,256,258,22115000,"2007-12-11","KLBF"
258,258,250,250,23012500,"2007-12-12","KLBF"
250,256,248,256,29490000,"2007-12-13","KLBF"
252,252,246,250,27972500,"2007-12-14","KLBF"
244,248,240,244,67415000,"2007-12-17","KLBF"
242,244,236,240,28820000,"2007-12-18","KLBF"
244,244,242,244,9582500,"2007-12-19","KLBF"
244,250,244,248,24765000,"2007-12-26","KLBF"
248,248,244,248,7350000,"2007-12-27","KLBF"
248,254,248,252,28637500,"2007-12-28","KLBF"
252,252,252,252,0,"2007-12-31","KLBF"
254,254,246,248,6290000,"2008-01-02","KLBF"
244,246,242,244,15762500,"2008-01-03","KLBF"
242,246,242,242,15432500,"2008-01-04","KLBF"
244,244,240,244,25915000,"2008-01-07","KLBF"
244,246,242,244,27502500,"2008-01-08","KLBF"
244,254,244,254,36525000,"2008-01-09","KLBF"
254,254,248,250,53322500,"2008-01-14","KLBF"
242,252,240,242,88677500,"2008-01-15","KLBF"
238,240,230,240,59975000,"2008-01-16","KLBF"
248,248,234,248,101517500,"2008-01-17","KLBF"
240,242,234,236,67627500,"2008-01-18","KLBF"
230,236,228,228,44452500,"2008-01-21","KLBF"
220,222,212,218,59037500,"2008-01-22","KLBF"
234,238,226,230,37162500,"2008-01-23","KLBF"
226,234,224,234,24717500,"2008-01-24","KLBF"
230,244,230,240,43917500,"2008-01-25","KLBF"
240,240,232,240,16292500,"2008-01-28","KLBF"
240,244,240,240,27015000,"2008-01-29","KLBF"
234,242,232,234,30817500,"2008-01-30","KLBF"
240,244,234,240,55685000,"2008-01-31","KLBF"
244,250,242,246,117122500,"2008-02-01","KLBF"
250,250,246,248,47007500,"2008-02-04","KLBF"
244,246,242,244,17920000,"2008-02-05","KLBF"
244,238,236,236,43610000,"2008-02-06","KLBF"
236,238,232,232,44332500,"2008-02-11","KLBF"
236,240,236,236,27147500,"2008-02-12","KLBF"
236,238,236,236,70572500,"2008-02-13","KLBF"
240,240,234,234,111642500,"2008-02-14","KLBF"
236,238,236,236,24115000,"2008-02-15","KLBF"
238,240,236,238,32740000,"2008-02-18","KLBF"
240,240,234,234,40810000,"2008-02-19","KLBF"
234,238,230,230,66287500,"2008-02-20","KLBF"
236,236,234,234,41777500,"2008-02-21","KLBF"
230,234,230,230,68507500,"2008-02-22","KLBF"
226,234,224,226,75100000,"2008-02-25","KLBF"
226,228,224,226,168762500,"2008-02-26","KLBF"
226,226,218,220,209202500,"2008-02-27","KLBF"
220,220,214,216,101310000,"2008-02-28","KLBF"
212,216,210,210,283952500,"2008-02-29","KLBF"
200,206,198,200,274717500,"2008-03-03","KLBF"
202,204,198,202,109110000,"2008-03-04","KLBF"
202,220,202,218,165332500,"2008-03-05","KLBF"
222,222,212,212,56127500,"2008-03-06","KLBF"
208,208,198,202,462812500,"2008-03-10","KLBF"
200,200,190,192,326285000,"2008-03-11","KLBF"
196,200,188,190,321330000,"2008-03-12","KLBF"
190,196,188,194,352192500,"2008-03-13","KLBF"
198,200,196,198,176427500,"2008-03-14","KLBF"
192,194,188,190,73645000,"2008-03-17","KLBF"
190,196,190,190,123260000,"2008-03-18","KLBF"
194,194,190,194,65927500,"2008-03-19","KLBF"
196,198,192,196,58070000,"2008-03-24","KLBF"
194,198,194,194,24315000,"2008-03-25","KLBF"
198,198,194,198,32665000,"2008-03-26","KLBF"
198,198,194,198,53087500,"2008-03-27","KLBF"
198,198,196,198,32212500,"2008-03-28","KLBF"
196,198,194,196,7770000,"2008-03-31","KLBF"
196,198,194,194,38835000,"2008-04-01","KLBF"
188,196,188,188,64325000,"2008-04-02","KLBF"
188,188,182,186,23602500,"2008-04-03","KLBF"
188,188,184,186,5130000,"2008-04-04","KLBF"
188,188,182,186,11465000,"2008-04-07","KLBF"
190,190,184,184,10217500,"2008-04-08","KLBF"
190,190,178,182,29360000,"2008-04-09","KLBF"
184,186,176,184,7770000,"2008-04-10","KLBF"
180,190,180,188,30265000,"2008-04-11","KLBF"
188,188,182,188,1737500,"2008-04-14","KLBF"
188,194,186,192,17332500,"2008-04-15","KLBF"
194,194,192,194,7912500,"2008-04-16","KLBF"
196,196,188,192,19157500,"2008-04-17","KLBF"
192,194,186,186,17392500,"2008-04-18","KLBF"
192,192,186,190,27162500,"2008-04-21","KLBF"
190,190,186,188,15755000,"2008-04-22","KLBF"
186,188,184,186,16505000,"2008-04-23","KLBF"
182,190,180,182,25962500,"2008-04-24","KLBF"
182,182,180,182,3155000,"2008-04-25","KLBF"
184,184,180,184,9545000,"2008-04-28","KLBF"
182,184,180,184,39077500,"2008-04-29","KLBF"
184,184,180,182,26192500,"2008-04-30","KLBF"
182,182,180,180,45230000,"2008-05-05","KLBF"
180,180,176,178,24830000,"2008-05-06","KLBF"
178,180,176,176,16927500,"2008-05-07","KLBF"
176,178,176,176,5165000,"2008-05-08","KLBF"
178,180,178,180,35460000,"2008-05-09","KLBF"
180,182,178,182,77757500,"2008-05-12","KLBF"
182,182,180,180,46060000,"2008-05-13","KLBF"
180,180,178,178,56152500,"2008-05-14","KLBF"
180,180,178,180,64087500,"2008-05-15","KLBF"
180,180,178,180,46165000,"2008-05-16","KLBF"
178,178,176,178,94730000,"2008-05-21","KLBF"
178,178,176,178,2617500,"2008-05-22","KLBF"
178,178,176,176,28270000,"2008-05-23","KLBF"
176,176,174,176,76775000,"2008-05-26","KLBF"
176,176,174,174,27670000,"2008-05-27","KLBF"
174,180,174,178,95060000,"2008-05-28","KLBF"
176,178,176,176,91340000,"2008-05-29","KLBF"
178,178,174,176,86217500,"2008-05-30","KLBF"
176,178,176,176,61852500,"2008-06-02","KLBF"
176,176,174,174,65617500,"2008-06-03","KLBF"
174,176,174,176,77430000,"2008-06-04","KLBF"
176,176,172,174,83127500,"2008-06-05","KLBF"
174,176,174,176,56797500,"2008-06-06","KLBF"
176,176,172,176,102842500,"2008-06-09","KLBF"
174,176,174,176,93042500,"2008-06-10","KLBF"
174,174,170,170,106975000,"2008-06-11","KLBF"
174,174,170,174,84307500,"2008-06-12","KLBF"
172,174,172,172,54130000,"2008-06-13","KLBF"
174,174,172,174,28255000,"2008-06-16","KLBF"
174,174,172,174,7825000,"2008-06-17","KLBF"
176,176,172,176,262692500,"2008-06-18","KLBF"
172,174,172,172,51882500,"2008-06-19","KLBF"
172,174,172,172,66335000,"2008-06-20","KLBF"
174,174,172,174,20597500,"2008-06-23","KLBF"
172,174,172,172,16667500,"2008-06-24","KLBF"
174,174,172,174,9527500,"2008-06-25","KLBF"
172,174,172,172,36902500,"2008-06-26","KLBF"
170,174,168,170,107190000,"2008-06-27","KLBF"
170,172,168,170,61310000,"2008-06-30","KLBF"
168,170,166,168,6112500,"2008-07-01","KLBF"
170,170,168,170,31567500,"2008-07-02","KLBF"
166,168,164,166,45357500,"2008-07-03","KLBF"
166,166,160,166,121262500,"2008-07-04","KLBF"
168,168,166,168,40682500,"2008-07-07","KLBF"
162,166,162,162,28222500,"2008-07-08","KLBF"
164,164,154,154,62352500,"2008-07-09","KLBF"
154,154,150,154,13317500,"2008-07-10","KLBF"
156,158,152,156,89462500,"2008-07-11","KLBF"
152,156,152,152,84555000,"2008-07-14","KLBF"
156,156,152,156,62182500,"2008-07-15","KLBF"
154,158,154,154,39555000,"2008-07-16","KLBF"
152,156,152,152,60600000,"2008-07-17","KLBF"
152,156,152,152,53055000,"2008-07-18","KLBF"
152,156,152,152,6337500,"2008-07-21","KLBF"
152,154,152,152,32830000,"2008-07-22","KLBF"
154,162,154,162,63435000,"2008-07-23","KLBF"
160,162,158,160,31980000,"2008-07-24","KLBF"
158,160,154,158,51662500,"2008-07-25","KLBF"
160,162,156,160,85240000,"2008-07-28","KLBF"
156,158,156,156,55890000,"2008-07-29","KLBF"
160,160,156,160,60825000,"2008-07-31","KLBF"
156,158,154,156,48965000,"2008-08-01","KLBF"
156,158,154,156,53265000,"2008-08-04","KLBF"
152,156,152,152,54557500,"2008-08-05","KLBF"
152,156,152,152,57237500,"2008-08-06","KLBF"
154,154,150,154,41682500,"2008-08-07","KLBF"
146,152,146,146,17115000,"2008-08-08","KLBF"
150,152,148,150,26442500,"2008-08-11","KLBF"
146,150,146,146,9627500,"2008-08-12","KLBF"
152,152,144,152,10710000,"2008-08-13","KLBF"
150,152,150,150,13577500,"2008-08-14","KLBF"
152,152,148,152,13752500,"2008-08-15","KLBF"
150,152,150,150,5180000,"2008-08-19","KLBF"
152,152,150,152,59260000,"2008-08-20","KLBF"
150,154,150,150,1327500,"2008-08-21","KLBF"
150,152,150,150,290000,"2008-08-22","KLBF"
150,150,148,150,3145000,"2008-08-25","KLBF"
148,150,148,148,17587500,"2008-08-26","KLBF"
150,150,148,150,10305000,"2008-08-27","KLBF"
150,150,150,150,2715000,"2008-08-28","KLBF"
150,150,148,150,5275000,"2008-08-29","KLBF"
150,150,148,150,9432500,"2008-09-01","KLBF"
150,150,150,150,4787500,"2008-09-02","KLBF"
148,150,146,148,6722500,"2008-09-03","KLBF"
148,148,146,148,7950000,"2008-09-04","KLBF"
144,146,144,144,3365000,"2008-09-05","KLBF"
146,148,144,146,3407500,"2008-09-08","KLBF"
146,146,138,146,10327500,"2008-09-09","KLBF"
142,146,140,142,14570000,"2008-09-10","KLBF"
144,144,142,144,22727500,"2008-09-11","KLBF"
144,144,142,144,32597500,"2008-09-12","KLBF"
136,142,136,136,7885000,"2008-09-15","KLBF"
132,134,124,132,9332500,"2008-09-16","KLBF"
136,136,134,136,6147500,"2008-09-17","KLBF"
132,132,130,132,6852500,"2008-09-18","KLBF"
136,138,134,136,42130000,"2008-09-19","KLBF"
136,138,126,126,19600000,"2008-09-22","KLBF"
130,130,124,130,34522500,"2008-09-23","KLBF"
130,132,124,130,58690000,"2008-09-24","KLBF"
134,134,128,134,33350000,"2008-09-25","KLBF"
130,132,130,130,3267500,"2008-09-26","KLBF"
122,128,116,122,10967500,"2008-10-06","KLBF"
118,118,110,118,24765000,"2008-10-07","KLBF"
112,112,104,106,6522500,"2008-10-08","KLBF"
106,106,106,106,0,"2008-10-09","KLBF"
106,106,106,106,0,"2008-10-10","KLBF"
100,102,96,100,35777500,"2008-10-13","KLBF"
108,110,106,108,79805000,"2008-10-14","KLBF"
108,108,98,98,15815000,"2008-10-15","KLBF"
90,92,89,90,40277500,"2008-10-16","KLBF"
90,90,83,83,6517500,"2008-10-17","KLBF"
82,90,76,89,48527500,"2008-10-20","KLBF"
92,92,89,92,85620000,"2008-10-21","KLBF"
89,92,87,89,30245000,"2008-10-22","KLBF"
85,89,82,85,13087500,"2008-10-23","KLBF"
82,82,77,81,17070000,"2008-10-24","KLBF"
74,78,73,74,17327500,"2008-10-27","KLBF"
71,74,71,71,126907500,"2008-10-28","KLBF"
71,77,71,71,45275000,"2008-10-29","KLBF"
73,76,71,73,139422500,"2008-10-30","KLBF"
73,74,72,73,135105000,"2008-10-31","KLBF"
74,87,74,87,127250000,"2008-11-03","KLBF"
90,104,90,104,62752500,"2008-11-04","KLBF"
124,124,120,124,29215000,"2008-11-05","KLBF"
118,148,112,118,81605000,"2008-11-06","KLBF"
110,126,110,120,8335000,"2008-11-07","KLBF"
126,130,118,118,43025000,"2008-11-10","KLBF"
116,116,110,110,9657500,"2008-11-11","KLBF"
110,110,100,102,47810000,"2008-11-12","KLBF"
94,100,92,94,2555000,"2008-11-13","KLBF"
95,100,95,95,12102500,"2008-11-14","KLBF"
98,100,95,98,34985000,"2008-11-17","KLBF"
92,96,91,92,13912500,"2008-11-18","KLBF"
92,93,90,92,12330000,"2008-11-19","KLBF"
84,87,84,84,45682500,"2008-11-20","KLBF"
79,80,78,79,62790000,"2008-11-21","KLBF"
78,80,76,78,25177500,"2008-11-24","KLBF"
79,80,79,79,105925000,"2008-11-25","KLBF"
78,80,77,78,108817500,"2008-11-26","KLBF"
79,80,78,79,58692500,"2008-11-27","KLBF"
79,82,79,82,235755000,"2008-11-28","KLBF"
80,82,79,80,82570000,"2008-12-01","KLBF"
76,80,76,80,23577500,"2008-12-02","KLBF"
79,81,79,79,87145000,"2008-12-03","KLBF"
80,80,79,80,51692500,"2008-12-04","KLBF"
81,84,79,81,127820000,"2008-12-05","KLBF"
79,82,79,79,617650000,"2008-12-09","KLBF"
79,80,78,79,89597500,"2008-12-10","KLBF"
79,80,78,79,72230000,"2008-12-11","KLBF"
78,78,77,78,25905000,"2008-12-12","KLBF"
80,80,79,80,168307500,"2008-12-15","KLBF"
79,82,79,79,134552500,"2008-12-16","KLBF"
80,84,79,80,268887500,"2008-12-17","KLBF"
79,81,79,79,69677500,"2008-12-18","KLBF"
80,82,79,80,120185000,"2008-12-19","KLBF"
80,81,79,80,76792500,"2008-12-22","KLBF"
80,80,79,80,34915000,"2008-12-23","KLBF"
79,80,79,79,32895000,"2008-12-24","KLBF"
80,81,79,80,93002500,"2008-12-30","KLBF"
80,80,80,80,0,"2008-12-31","KLBF"
81,84,80,81,165165000,"2009-01-05","KLBF"
81,82,80,81,44137500,"2009-01-06","KLBF"
81,83,80,81,166020000,"2009-01-07","KLBF"
81,81,80,81,59210000,"2009-01-08","KLBF"
81,96,81,95,397677500,"2009-01-09","KLBF"
96,100,90,96,259767500,"2009-01-12","KLBF"
94,96,92,94,127827500,"2009-01-13","KLBF"
94,94,88,89,80007500,"2009-01-14","KLBF"
89,89,83,89,104652500,"2009-01-15","KLBF"
86,89,86,86,25277500,"2009-01-16","KLBF"
88,89,86,88,61350000,"2009-01-19","KLBF"
90,95,86,90,147230000,"2009-01-20","KLBF"
90,90,88,90,68080000,"2009-01-21","KLBF"
89,90,88,89,44835000,"2009-01-22","KLBF"
87,89,87,87,17660000,"2009-01-23","KLBF"
89,94,88,94,34172500,"2009-01-27","KLBF"
92,94,91,92,56032500,"2009-01-28","KLBF"
90,94,90,90,10470000,"2009-01-29","KLBF"
93,94,90,93,44980000,"2009-01-30","KLBF"
95,96,93,95,98897500,"2009-02-02","KLBF"
99,99,95,99,79380000,"2009-02-03","KLBF"
105,109,100,105,161255000,"2009-02-04","KLBF"
106,130,106,128,368687500,"2009-02-05","KLBF"
128,130,120,120,146165000,"2009-02-06","KLBF"
126,128,120,126,177180000,"2009-02-09","KLBF"
126,140,124,136,524770000,"2009-02-10","KLBF"
128,140,128,128,244155000,"2009-02-11","KLBF"
136,140,128,136,290835000,"2009-02-12","KLBF"
136,142,134,136,187332500,"2009-02-13","KLBF"
132,136,130,132,60462500,"2009-02-16","KLBF"
128,128,122,128,111612500,"2009-02-17","KLBF"
126,128,124,126,65587500,"2009-02-18","KLBF"
132,132,126,132,65927500,"2009-02-19","KLBF"
130,134,126,130,59610000,"2009-02-20","KLBF"
134,134,130,134,57992500,"2009-02-23","KLBF"
134,134,130,134,43642500,"2009-02-24","KLBF"
132,136,128,132,53065000,"2009-02-25","KLBF"
130,130,128,130,32270000,"2009-02-26","KLBF"
130,130,126,130,29550000,"2009-02-27","KLBF"
128,128,124,128,50100000,"2009-03-02","KLBF"
130,130,126,130,24825000,"2009-03-03","KLBF"
128,128,126,128,14745000,"2009-03-04","KLBF"
126,128,124,126,12772500,"2009-03-05","KLBF"
128,128,124,128,24480000,"2009-03-06","KLBF"
124,128,124,124,11012500,"2009-03-10","KLBF"
122,128,122,122,18490000,"2009-03-11","KLBF"
122,122,120,122,5980000,"2009-03-12","KLBF"
126,126,122,126,30742500,"2009-03-13","KLBF"
126,126,124,126,3165000,"2009-03-16","KLBF"
124,124,122,124,2590000,"2009-03-17","KLBF"
128,134,124,128,100727500,"2009-03-18","KLBF"
128,130,124,124,34502500,"2009-03-19","KLBF"
126,128,124,126,30057500,"2009-03-20","KLBF"
126,128,124,126,15597500,"2009-03-23","KLBF"
124,130,124,124,45082500,"2009-03-24","KLBF"
118,126,118,118,30905000,"2009-03-25","KLBF"
120,132,120,130,107490000,"2009-03-27","KLBF"
126,130,124,126,11615000,"2009-03-30","KLBF"
124,126,124,124,12195000,"2009-03-31","KLBF"
122,124,122,122,14352500,"2009-04-01","KLBF"
126,128,122,126,44785000,"2009-04-02","KLBF"
128,132,126,128,86300000,"2009-04-03","KLBF"
128,130,128,128,31155000,"2009-04-06","KLBF"
130,132,126,130,48397500,"2009-04-07","KLBF"
128,130,128,128,19462500,"2009-04-08","KLBF"
128,128,128,128,0,"2009-04-09","KLBF"
130,132,128,130,60272500,"2009-04-13","KLBF"
130,134,130,130,82100000,"2009-04-14","KLBF"
130,148,130,144,216475000,"2009-04-15","KLBF"
146,150,138,138,118980000,"2009-04-16","KLBF"
140,144,136,140,73052500,"2009-04-17","KLBF"
138,142,138,138,51957500,"2009-04-20","KLBF"
140,150,138,150,145657500,"2009-04-22","KLBF"
154,162,150,154,188730000,"2009-04-23","KLBF"
160,166,156,160,89732500,"2009-04-24","KLBF"
160,178,160,174,237535000,"2009-04-27","KLBF"
174,186,172,174,257845000,"2009-04-28","KLBF"
174,178,168,174,136050000,"2009-04-29","KLBF"
180,182,176,180,175255000,"2009-04-30","KLBF"
176,182,172,176,114815000,"2009-05-01","KLBF"
178,182,174,178,92882500,"2009-05-04","KLBF"
176,178,174,176,46167500,"2009-05-05","KLBF"
176,178,170,176,120130000,"2009-05-06","KLBF"
176,180,174,176,65987500,"2009-05-07","KLBF"
174,176,172,174,121012500,"2009-05-08","KLBF"
172,178,170,172,104910000,"2009-05-11","KLBF"
172,174,170,172,77460000,"2009-05-12","KLBF"
170,172,170,170,74152500,"2009-05-13","KLBF"
168,172,166,168,141837500,"2009-05-14","KLBF"
164,172,162,164,135770000,"2009-05-15","KLBF"
166,168,158,166,20770000,"2009-05-18","KLBF"
174,178,168,174,71065000,"2009-05-19","KLBF"
172,176,172,172,38537500,"2009-05-20","KLBF"
172,172,172,172,0,"2009-05-21","KLBF"
174,176,170,174,15970000,"2009-05-22","KLBF"
178,180,174,178,41997500,"2009-05-25","KLBF"
176,182,174,176,24502500,"2009-05-26","KLBF"
178,180,172,178,19367500,"2009-05-27","KLBF"
176,176,174,176,12350000,"2009-05-28","KLBF"
176,178,174,176,7617500,"2009-05-29","KLBF"
178,178,178,178,5247500,"2009-06-01","KLBF"
174,178,174,174,7535000,"2009-06-02","KLBF"
176,178,172,176,38787500,"2009-06-03","KLBF"
176,178,174,176,18212500,"2009-06-04","KLBF"
176,184,176,176,139680000,"2009-06-05","KLBF"
182,184,180,182,69085000,"2009-06-08","KLBF"
180,184,178,180,79285000,"2009-06-09","KLBF"
182,198,180,194,313605000,"2009-06-10","KLBF"
198,204,196,198,143870000,"2009-06-11","KLBF"
198,202,196,198,31917500,"2009-06-12","KLBF"
198,206,192,198,120370000,"2009-06-15","KLBF"
196,198,190,196,92637500,"2009-06-16","KLBF"
196,222,196,220,426920000,"2009-06-17","KLBF"
210,224,204,210,230597500,"2009-06-18","KLBF"
204,216,196,204,84547500,"2009-06-19","KLBF"
202,210,198,202,32325000,"2009-06-22","KLBF"
198,198,188,198,64827500,"2009-06-23","KLBF"
202,204,196,202,49947500,"2009-06-24","KLBF"
204,208,200,204,47435000,"2009-06-25","KLBF"
204,210,202,204,37217500,"2009-06-26","KLBF"
204,206,200,204,24607500,"2009-06-29","KLBF"
202,204,196,202,46767500,"2009-06-30","KLBF"
202,206,198,202,51685000,"2009-07-01","KLBF"
202,204,196,198,81657500,"2009-07-02","KLBF"
196,196,192,196,52687500,"2009-07-03","KLBF"
194,196,190,194,47997500,"2009-07-06","KLBF"
194,196,190,194,58460000,"2009-07-07","KLBF"
194,194,194,194,0,"2009-07-08","KLBF"
198,200,190,198,82015000,"2009-07-09","KLBF"
198,202,196,198,41657500,"2009-07-10","KLBF"
196,198,194,196,3.4e+07,"2009-07-13","KLBF"
200,202,196,200,52830000,"2009-07-14","KLBF"
208,208,202,208,71267500,"2009-07-15","KLBF"
208,212,204,208,74842500,"2009-07-16","KLBF"
206,206,198,206,50165000,"2009-07-17","KLBF"
206,206,206,206,0,"2009-07-20","KLBF"
218,218,206,218,62800000,"2009-07-21","KLBF"
220,220,212,220,72762500,"2009-07-22","KLBF"
220,224,214,220,30850000,"2009-07-23","KLBF"
230,232,218,230,95307500,"2009-07-24","KLBF"
230,234,226,230,73480000,"2009-07-27","KLBF"
230,244,230,242,146927500,"2009-07-28","KLBF"
242,256,240,256,225980000,"2009-07-29","KLBF"
268,270,258,268,235550000,"2009-07-30","KLBF"
262,270,256,262,53325000,"2009-07-31","KLBF"
264,266,262,264,71080000,"2009-08-03","KLBF"
266,268,262,266,42210000,"2009-08-04","KLBF"
272,278,264,272,203295000,"2009-08-05","KLBF"
276,278,272,276,78570000,"2009-08-06","KLBF"
276,276,272,276,39970000,"2009-08-07","KLBF"
274,276,270,274,59175000,"2009-08-10","KLBF"
272,274,264,272,111092500,"2009-08-11","KLBF"
268,268,264,268,46597500,"2009-08-12","KLBF"
268,276,268,268,96290000,"2009-08-13","KLBF"
272,272,266,272,29620000,"2009-08-14","KLBF"
266,266,258,266,66017500,"2009-08-18","KLBF"
258,266,252,258,88600000,"2009-08-19","KLBF"
254,262,248,254,106435000,"2009-08-20","KLBF"
256,256,250,256,17750000,"2009-08-21","KLBF"
256,260,254,256,41412500,"2009-08-24","KLBF"
260,266,254,260,57172500,"2009-08-25","KLBF"
260,262,258,260,15795000,"2009-08-26","KLBF"
256,260,252,256,27520000,"2009-08-27","KLBF"
254,260,250,254,41087500,"2009-08-28","KLBF"
254,254,250,254,27607500,"2009-08-31","KLBF"
250,254,246,250,13462500,"2009-09-01","KLBF"
236,248,232,236,46352500,"2009-09-02","KLBF"
244,248,236,244,58827500,"2009-09-03","KLBF"
242,248,240,242,12520000,"2009-09-04","KLBF"
238,244,236,238,18437500,"2009-09-07","KLBF"
242,242,234,242,36937500,"2009-09-08","KLBF"
236,242,232,236,42847500,"2009-09-09","KLBF"
242,242,236,242,41232500,"2009-09-10","KLBF"
240,246,240,240,20225000,"2009-09-11","KLBF"
238,242,238,238,13235000,"2009-09-14","KLBF"
240,242,238,240,13255000,"2009-09-15","KLBF"
238,242,234,238,44600000,"2009-09-16","KLBF"
238,242,236,238,91215000,"2009-09-17","KLBF"
240,244,232,240,29065000,"2009-09-24","KLBF"
244,244,238,244,33192500,"2009-09-25","KLBF"
244,246,240,244,36875000,"2009-09-28","KLBF"
250,252,244,250,120257500,"2009-09-29","KLBF"
250,266,250,266,194450000,"2009-09-30","KLBF"
258,266,258,258,58612500,"2009-10-01","KLBF"
262,262,254,262,40915000,"2009-10-02","KLBF"
264,270,262,264,99622500,"2009-10-05","KLBF"
266,270,264,266,77552500,"2009-10-06","KLBF"
262,270,260,262,46507500,"2009-10-07","KLBF"
266,266,260,266,51340000,"2009-10-08","KLBF"
264,270,262,264,50895000,"2009-10-09","KLBF"
260,266,258,260,27985000,"2009-10-12","KLBF"
258,262,258,258,27055000,"2009-10-13","KLBF"
262,266,258,262,38232500,"2009-10-14","KLBF"
262,268,262,262,48210000,"2009-10-15","KLBF"
270,272,262,270,117660000,"2009-10-16","KLBF"
268,270,266,268,18245000,"2009-10-19","KLBF"
264,268,262,264,29732500,"2009-10-20","KLBF"
260,266,260,260,14397500,"2009-10-21","KLBF"
260,264,258,260,14240000,"2009-10-22","KLBF"
258,262,258,258,21435000,"2009-10-23","KLBF"
260,260,258,260,11535000,"2009-10-26","KLBF"
254,262,252,254,51767500,"2009-10-27","KLBF"
246,254,240,246,66102500,"2009-10-28","KLBF"
240,242,234,240,35312500,"2009-10-29","KLBF"
244,252,242,244,51987500,"2009-10-30","KLBF"
248,254,234,248,27210000,"2009-11-02","KLBF"
246,252,244,246,32165000,"2009-11-03","KLBF"
258,262,246,258,152790000,"2009-11-04","KLBF"
252,258,250,252,100507500,"2009-11-05","KLBF"
256,256,252,256,149370000,"2009-11-06","KLBF"
262,262,254,262,169775000,"2009-11-09","KLBF"
258,266,256,258,163922500,"2009-11-10","KLBF"
260,262,256,260,108277500,"2009-11-11","KLBF"
256,260,254,256,99437500,"2009-11-12","KLBF"
258,264,256,258,185417500,"2009-11-13","KLBF"
266,268,260,266,427380000,"2009-11-16","KLBF"
264,270,262,264,312415000,"2009-11-17","KLBF"
260,266,260,260,206280000,"2009-11-18","KLBF"
258,264,256,258,164695000,"2009-11-19","KLBF"
260,260,256,260,101202500,"2009-11-20","KLBF"
258,262,256,258,130395000,"2009-11-23","KLBF"
258,258,254,258,98420000,"2009-11-24","KLBF"
256,258,254,256,83822500,"2009-11-25","KLBF"
250,256,248,250,65142500,"2009-11-26","KLBF"
250,256,250,250,74545000,"2009-11-30","KLBF"
252,254,250,252,66552500,"2009-12-01","KLBF"
254,258,252,256,133470000,"2009-12-02","KLBF"
256,258,252,256,113505000,"2009-12-03","KLBF"
254,258,254,254,72490000,"2009-12-04","KLBF"
254,260,254,258,118485000,"2009-12-07","KLBF"
258,260,256,256,99865000,"2009-12-08","KLBF"
258,260,254,258,95665000,"2009-12-09","KLBF"
256,262,256,256,73757500,"2009-12-10","KLBF"
254,260,254,254,68277500,"2009-12-11","KLBF"
254,260,254,254,74280000,"2009-12-14","KLBF"
264,264,256,264,96500000,"2009-12-15","KLBF"
262,266,262,262,92820000,"2009-12-16","KLBF"
260,266,258,260,175450000,"2009-12-17","KLBF"
260,264,258,260,54150000,"2009-12-21","KLBF"
262,264,260,262,65860000,"2009-12-22","KLBF"
260,264,260,260,35320000,"2009-12-23","KLBF"
260,262,260,260,37282500,"2009-12-28","KLBF"
260,262,260,260,41382500,"2009-12-29","KLBF"
260,264,260,260,39132500,"2009-12-30","KLBF"
264,264,260,264,45357500,"2010-01-04","KLBF"
264,268,262,264,106475000,"2010-01-05","KLBF"
270,270,258,270,252545000,"2010-01-06","KLBF"
270,274,268,270,244060000,"2010-01-07","KLBF"
272,274,270,272,168342500,"2010-01-08","KLBF"
270,274,268,270,69137500,"2010-01-11","KLBF"
272,272,266,272,134967500,"2010-01-12","KLBF"
268,270,264,268,67532500,"2010-01-13","KLBF"
270,274,268,270,82252500,"2010-01-14","KLBF"
276,278,270,276,105360000,"2010-01-15","KLBF"
276,284,274,280,188185000,"2010-01-18","KLBF"
278,284,278,278,67307500,"2010-01-19","KLBF"
280,282,276,280,56642500,"2010-01-20","KLBF"
280,284,274,280,211357500,"2010-01-21","KLBF"
276,278,272,276,29607500,"2010-01-22","KLBF"
284,284,272,284,133790000,"2010-01-25","KLBF"
284,288,276,278,217280000,"2010-01-26","KLBF"
288,288,276,288,147710000,"2010-01-27","KLBF"
288,306,288,306,275645000,"2010-01-28","KLBF"
308,308,300,308,85797500,"2010-01-29","KLBF"
320,320,306,320,154745000,"2010-02-01","KLBF"
320,326,320,320,196890000,"2010-02-02","KLBF"
322,326,318,322,93180000,"2010-02-03","KLBF"
318,320,316,318,62622500,"2010-02-04","KLBF"
298,310,296,298,106640000,"2010-02-05","KLBF"
294,300,286,294,91130000,"2010-02-08","KLBF"
298,304,290,298,191140000,"2010-02-09","KLBF"
300,306,296,300,263502500,"2010-02-10","KLBF"
316,316,300,316,210617500,"2010-02-11","KLBF"
320,328,316,320,304817500,"2010-02-12","KLBF"
314,320,310,314,58327500,"2010-02-15","KLBF"
318,318,312,318,82840000,"2010-02-16","KLBF"
316,322,314,316,136347500,"2010-02-17","KLBF"
312,318,312,312,68830000,"2010-02-18","KLBF"
310,314,308,310,44322500,"2010-02-19","KLBF"
310,316,310,310,64157500,"2010-02-22","KLBF"
318,318,310,318,56465000,"2010-02-23","KLBF"
316,318,314,316,55752500,"2010-02-24","KLBF"
312,322,310,312,171992500,"2010-02-25","KLBF"
318,324,314,318,152117500,"2010-03-01","KLBF"
320,324,316,320,87747500,"2010-03-02","KLBF"
314,322,314,314,139190000,"2010-03-03","KLBF"
318,326,316,318,224655000,"2010-03-04","KLBF"
336,338,320,336,408072500,"2010-03-05","KLBF"
338,340,334,338,354885000,"2010-03-08","KLBF"
336,342,332,336,271270000,"2010-03-09","KLBF"
336,342,334,336,338897500,"2010-03-10","KLBF"
342,342,336,342,312125000,"2010-03-11","KLBF"
344,346,340,344,262707500,"2010-03-12","KLBF"
340,344,338,340,183237500,"2010-03-15","KLBF"
340,346,338,340,341017500,"2010-03-17","KLBF"
340,342,334,340,265517500,"2010-03-18","KLBF"
348,350,336,348,295097500,"2010-03-19","KLBF"
344,352,342,344,158932500,"2010-03-22","KLBF"
350,354,346,350,376872500,"2010-03-23","KLBF"
362,372,352,362,677955000,"2010-03-24","KLBF"
364,368,360,364,431410000,"2010-03-25","KLBF"
374,376,364,374,357517500,"2010-03-26","KLBF"
372,380,370,372,200845000,"2010-03-29","KLBF"
372,376,368,372,206052500,"2010-03-30","KLBF"
374,378,370,374,269302500,"2010-03-31","KLBF"
366,376,362,366,243250000,"2010-04-01","KLBF"
362,370,360,362,185405000,"2010-04-05","KLBF"
374,376,360,374,225822500,"2010-04-06","KLBF"
386,388,374,386,419955000,"2010-04-07","KLBF"
410,415,386,410,770467500,"2010-04-08","KLBF"
410,425,405,410,482810000,"2010-04-09","KLBF"
420,425,405,420,581795000,"2010-04-12","KLBF"
415,420,405,415,351865000,"2010-04-13","KLBF"
410,420,405,410,214450000,"2010-04-14","KLBF"
405,415,405,405,264655000,"2010-04-15","KLBF"
405,410,400,405,250032500,"2010-04-16","KLBF"
392,405,390,392,237395000,"2010-04-19","KLBF"
405,410,394,405,360320000,"2010-04-20","KLBF"
405,415,400,405,217867500,"2010-04-21","KLBF"
410,410,400,410,304187500,"2010-04-22","KLBF"
410,410,400,410,171757500,"2010-04-23","KLBF"
405,420,405,405,264320000,"2010-04-26","KLBF"
410,410,400,410,284117500,"2010-04-27","KLBF"
400,405,398,400,199012500,"2010-04-28","KLBF"
405,405,400,405,161365000,"2010-04-29","KLBF"
415,415,405,415,308037500,"2010-04-30","KLBF"
405,425,405,405,357200000,"2010-05-03","KLBF"
410,410,405,410,140725000,"2010-05-04","KLBF"
394,405,394,394,270990000,"2010-05-05","KLBF"
394,400,386,394,307270000,"2010-05-06","KLBF"
368,386,362,368,332250000,"2010-05-07","KLBF"
372,394,368,388,533152500,"2010-05-10","KLBF"
388,396,386,388,366855000,"2010-05-11","KLBF"
382,388,372,382,385755000,"2010-05-12","KLBF"
390,394,380,390,270445000,"2010-05-14","KLBF"
386,386,378,386,139462500,"2010-05-17","KLBF"
392,392,386,392,188692500,"2010-05-18","KLBF"
378,394,376,378,158475000,"2010-05-19","KLBF"
372,386,364,372,277622500,"2010-05-20","KLBF"
354,360,352,354,173482500,"2010-05-21","KLBF"
358,362,354,358,156567500,"2010-05-24","KLBF"
336,352,324,336,335110000,"2010-05-25","KLBF"
348,352,344,348,193840000,"2010-05-26","KLBF"
362,366,346,362,508625000,"2010-05-27","KLBF"
376,380,364,376,427467500,"2010-05-31","KLBF"
366,378,364,366,208512500,"2010-06-01","KLBF"
370,376,368,370,161805000,"2010-06-02","KLBF"
378,382,374,378,325155000,"2010-06-03","KLBF"
378,380,372,378,139967500,"2010-06-04","KLBF"
362,366,356,362,169082500,"2010-06-07","KLBF"
364,368,360,364,126410000,"2010-06-08","KLBF"
366,368,362,366,109050000,"2010-06-09","KLBF"
364,368,362,364,71537500,"2010-06-10","KLBF"
376,378,368,376,258192500,"2010-06-11","KLBF"
405,405,378,405,385807500,"2010-06-14","KLBF"
410,420,400,410,371167500,"2010-06-15","KLBF"
410,420,405,410,117472500,"2010-06-16","KLBF"
410,415,400,410,138160000,"2010-06-17","KLBF"
420,420,410,420,106955000,"2010-06-18","KLBF"
420,430,415,420,230095000,"2010-06-21","KLBF"
420,425,410,420,330720000,"2010-06-22","KLBF"
420,425,410,420,82957500,"2010-06-23","KLBF"
410,430,405,410,123255000,"2010-06-24","KLBF"
420,425,410,420,73707500,"2010-06-25","KLBF"
420,425,410,420,66852500,"2010-06-28","KLBF"
410,420,410,410,50505000,"2010-06-29","KLBF"
420,420,400,420,71860000,"2010-06-30","KLBF"
410,415,405,410,47157500,"2010-07-01","KLBF"
400,410,400,400,63137500,"2010-07-02","KLBF"
410,415,400,410,62537500,"2010-07-05","KLBF"
410,410,405,410,58857500,"2010-07-06","KLBF"
445,450,410,445,383537500,"2010-07-07","KLBF"
445,465,435,445,468985000,"2010-07-08","KLBF"
450,455,440,450,188577500,"2010-07-09","KLBF"
455,460,450,455,65797500,"2010-07-12","KLBF"
460,460,450,460,73032500,"2010-07-13","KLBF"
465,465,460,465,118485000,"2010-07-14","KLBF"
455,470,455,455,81122500,"2010-07-15","KLBF"
465,465,450,465,145537500,"2010-07-16","KLBF"
495,495,455,495,431540000,"2010-07-19","KLBF"
490,510,485,490,254410000,"2010-07-20","KLBF"
475,495,465,475,196960000,"2010-07-21","KLBF"
490,495,470,490,117277500,"2010-07-22","KLBF"
495,505,485,495,306592500,"2010-07-23","KLBF"
485,495,465,485,350955000,"2010-07-26","KLBF"
490,490,480,490,151327500,"2010-07-27","KLBF"
480,490,480,480,181665000,"2010-07-28","KLBF"
490,490,480,490,179302500,"2010-07-29","KLBF"
490,495,480,490,152870000,"2010-07-30","KLBF"
485,495,480,485,127687500,"2010-08-02","KLBF"
475,490,470,475,144820000,"2010-08-03","KLBF"
460,480,455,460,142685000,"2010-08-04","KLBF"
465,465,455,465,142632500,"2010-08-05","KLBF"
470,470,460,470,83427500,"2010-08-06","KLBF"
480,485,465,480,75635000,"2010-08-09","KLBF"
475,480,470,475,53577500,"2010-08-10","KLBF"
470,475,465,470,38050000,"2010-08-11","KLBF"
460,460,455,460,50435000,"2010-08-12","KLBF"
460,465,455,460,49967500,"2010-08-13","KLBF"
460,465,455,460,32900000,"2010-08-16","KLBF"
450,460,445,450,82345000,"2010-08-18","KLBF"
460,460,445,460,79427500,"2010-08-19","KLBF"
475,475,455,475,120410000,"2010-08-20","KLBF"
475,480,470,475,28845000,"2010-08-23","KLBF"
465,475,465,465,45360000,"2010-08-24","KLBF"
470,475,455,470,44192500,"2010-08-25","KLBF"
475,480,465,475,58355000,"2010-08-26","KLBF"
465,475,460,465,40690000,"2010-08-27","KLBF"
470,475,465,470,62965000,"2010-08-30","KLBF"
465,470,460,465,61835000,"2010-08-31","KLBF"
470,480,465,470,92510000,"2010-09-01","KLBF"
470,475,460,470,50362500,"2010-09-02","KLBF"
475,475,470,475,53730000,"2010-09-03","KLBF"
485,495,480,485,227697500,"2010-09-06","KLBF"
485,490,480,485,107902500,"2010-09-07","KLBF"
490,500,485,500,152615000,"2010-09-15","KLBF"
495,500,485,495,35855000,"2010-09-16","KLBF"
505,505,485,505,83422500,"2010-09-17","KLBF"
520,525,495,520,189112500,"2010-09-20","KLBF"
525,530,515,525,92945000,"2010-09-21","KLBF"
545,545,525,545,209585000,"2010-09-22","KLBF"
530,545,525,530,60102500,"2010-09-23","KLBF"
515,530,510,515,72387500,"2010-09-24","KLBF"
525,530,520,525,59190000,"2010-09-27","KLBF"
530,540,520,530,80385000,"2010-09-28","KLBF"
510,530,500,510,100697500,"2010-09-29","KLBF"
510,515,500,510,99222500,"2010-09-30","KLBF"
510,515,500,510,78050000,"2010-10-01","KLBF"
515,525,510,515,164232500,"2010-10-04","KLBF"
520,525,505,520,78820000,"2010-10-05","KLBF"
530,545,520,530,175705000,"2010-10-06","KLBF"
530,540,515,530,98850000,"2010-10-07","KLBF"
515,525,510,515,104787500,"2010-10-08","KLBF"
515,520,510,515,66577500,"2010-10-11","KLBF"
515,525,510,515,129100000,"2010-10-12","KLBF"
525,525,515,525,144545000,"2010-10-13","KLBF"
525,530,520,525,107752500,"2010-10-14","KLBF"
530,530,520,530,107787500,"2010-10-15","KLBF"
525,535,520,525,71685000,"2010-10-18","KLBF"
525,535,525,525,90235000,"2010-10-19","KLBF"
530,530,515,530,65487500,"2010-10-20","KLBF"
530,540,525,530,170732500,"2010-10-21","KLBF"
520,530,515,520,57777500,"2010-10-22","KLBF"
530,535,520,530,111027500,"2010-10-25","KLBF"
530,540,525,530,179630000,"2010-10-26","KLBF"
525,535,520,525,127997500,"2010-10-27","KLBF"
530,535,525,530,77017500,"2010-10-28","KLBF"
535,535,525,535,91487500,"2010-10-29","KLBF"
555,560,535,555,211755000,"2010-11-01","KLBF"
550,560,540,550,112050000,"2010-11-02","KLBF"
550,555,545,550,116080000,"2010-11-03","KLBF"
575,575,550,575,231250000,"2010-11-04","KLBF"
590,600,575,590,205380000,"2010-11-05","KLBF"
620,625,585,620,304410000,"2010-11-08","KLBF"
620,630,610,620,160462500,"2010-11-09","KLBF"
625,630,615,625,165512500,"2010-11-10","KLBF"
625,655,610,625,305697500,"2010-11-11","KLBF"
610,620,600,610,165910000,"2010-11-12","KLBF"
615,620,605,615,98362500,"2010-11-15","KLBF"
620,620,605,620,80837500,"2010-11-16","KLBF"
620,630,615,620,129777500,"2010-11-18","KLBF"
640,640,620,640,182497500,"2010-11-19","KLBF"
640,645,635,640,116527500,"2010-11-22","KLBF"
645,655,635,645,165540000,"2010-11-23","KLBF"
660,660,640,660,229910000,"2010-11-24","KLBF"
690,700,655,690,224075000,"2010-11-25","KLBF"
695,705,670,695,188435000,"2010-11-26","KLBF"
665,695,665,665,160990000,"2010-11-29","KLBF"
700,820,670,700,940932500,"2010-11-30","KLBF"
700,720,670,700,189602500,"2010-12-01","KLBF"
715,730,695,715,271345000,"2010-12-02","KLBF"
735,765,715,735,210527500,"2010-12-03","KLBF"
745,755,735,745,102692500,"2010-12-06","KLBF"
740,755,730,740,119815000,"2010-12-08","KLBF"
755,760,740,755,142935000,"2010-12-09","KLBF"
755,760,745,755,59355000,"2010-12-10","KLBF"
725,765,720,725,74035000,"2010-12-13","KLBF"
705,730,705,705,84510000,"2010-12-14","KLBF"
670,705,655,670,150395000,"2010-12-15","KLBF"
620,670,610,620,286062500,"2010-12-16","KLBF"
605,630,595,605,134967500,"2010-12-17","KLBF"
625,630,600,625,147710000,"2010-12-20","KLBF"
645,650,630,645,180417500,"2010-12-21","KLBF"
640,650,625,640,96295000,"2010-12-22","KLBF"
630,640,625,630,85537500,"2010-12-23","KLBF"
625,630,610,625,88520000,"2010-12-27","KLBF"
625,640,610,625,87585000,"2010-12-28","KLBF"
640,645,630,640,103795000,"2010-12-29","KLBF"
650,665,640,650,179327500,"2010-12-30","KLBF"
665,665,650,665,122370000,"2011-01-03","KLBF"
660,675,655,660,130520000,"2011-01-04","KLBF"
665,675,655,665,147847500,"2011-01-05","KLBF"
650,670,640,650,137595000,"2011-01-06","KLBF"
630,650,625,630,83365000,"2011-01-07","KLBF"
590,620,580,590,89502500,"2011-01-10","KLBF"
555,590,550,555,178835000,"2011-01-11","KLBF"
620,620,560,620,263215000,"2011-01-12","KLBF"
595,635,585,595,294250000,"2011-01-13","KLBF"
610,625,600,610,110132500,"2011-01-14","KLBF"
590,600,585,590,48885000,"2011-01-17","KLBF"
595,600,585,595,31352500,"2011-01-18","KLBF"
585,595,580,585,41762500,"2011-01-19","KLBF"
575,585,570,575,40252500,"2011-01-20","KLBF"
550,560,490,550,154870000,"2011-01-21","KLBF"
530,550,525,530,75320000,"2011-01-24","KLBF"
555,560,530,555,139575000,"2011-01-25","KLBF"
600,605,550,600,136402500,"2011-01-26","KLBF"
580,610,575,580,126182500,"2011-01-27","KLBF"
580,590,575,580,38685000,"2011-01-28","KLBF"
565,575,560,565,26755000,"2011-01-31","KLBF"
575,580,570,575,31627500,"2011-02-01","KLBF"
580,590,570,580,25430000,"2011-02-02","KLBF"
580,585,575,580,19125000,"2011-02-04","KLBF"
580,590,575,580,28197500,"2011-02-07","KLBF"
580,585,570,580,36557500,"2011-02-08","KLBF"
570,580,560,570,35122500,"2011-02-09","KLBF"
545,565,540,545,77062500,"2011-02-10","KLBF"
565,565,540,565,57210000,"2011-02-11","KLBF"
585,585,565,585,61250000,"2011-02-14","KLBF"
570,585,565,570,32200000,"2011-02-16","KLBF"
570,580,565,570,26177500,"2011-02-17","KLBF"
585,590,575,585,84382500,"2011-02-18","KLBF"
590,600,585,590,64545000,"2011-02-21","KLBF"
570,585,570,570,45077500,"2011-02-22","KLBF"
585,590,570,585,45595000,"2011-02-23","KLBF"
580,585,565,580,20752500,"2011-02-24","KLBF"
575,580,570,575,16662500,"2011-02-25","KLBF"
585,585,575,585,48105000,"2011-02-28","KLBF"
585,590,580,585,15840000,"2011-03-01","KLBF"
590,590,575,590,67570000,"2011-03-02","KLBF"
590,590,580,590,33242500,"2011-03-03","KLBF"
585,590,580,585,29367500,"2011-03-04","KLBF"
580,585,580,580,17155000,"2011-03-07","KLBF"
585,590,575,585,28732500,"2011-03-08","KLBF"
600,605,585,600,195835000,"2011-03-09","KLBF"
610,615,595,610,190725000,"2011-03-10","KLBF"
620,620,600,620,183247500,"2011-03-11","KLBF"
625,630,615,625,89577500,"2011-03-14","KLBF"
600,620,585,600,104157500,"2011-03-15","KLBF"
610,615,595,610,79467500,"2011-03-16","KLBF"
595,610,595,595,51815000,"2011-03-17","KLBF"
590,610,590,590,128935000,"2011-03-18","KLBF"
590,595,585,590,15455000,"2011-03-21","KLBF"
600,605,595,600,43362500,"2011-03-22","KLBF"
600,600,600,600,0,"2011-03-23","KLBF"
620,620,605,620,93990000,"2011-03-24","KLBF"
625,630,620,625,71102500,"2011-03-25","KLBF"
615,625,610,615,21117500,"2011-03-28","KLBF"
635,640,615,635,138292500,"2011-03-29","KLBF"
640,640,630,640,41430000,"2011-03-30","KLBF"
680,680,635,680,227767500,"2011-03-31","KLBF"
695,700,670,695,97365000,"2011-04-01","KLBF"
700,700,685,700,49820000,"2011-04-04","KLBF"
690,700,690,690,40422500,"2011-04-05","KLBF"
695,700,675,695,68680000,"2011-04-06","KLBF"
710,710,695,710,48702500,"2011-04-07","KLBF"
745,745,705,745,102582500,"2011-04-08","KLBF"
735,745,725,735,66535000,"2011-04-11","KLBF"
730,735,720,730,35915000,"2011-04-12","KLBF"
735,740,725,735,64657500,"2011-04-13","KLBF"
725,735,725,725,14737500,"2011-04-14","KLBF"
735,735,725,735,83137500,"2011-04-15","KLBF"
735,740,730,735,87945000,"2011-04-18","KLBF"
735,735,725,735,45117500,"2011-04-19","KLBF"
725,740,720,725,54350000,"2011-04-20","KLBF"
715,730,705,715,124427500,"2011-04-21","KLBF"
735,735,710,735,132220000,"2011-04-25","KLBF"
720,735,715,720,155765000,"2011-04-26","KLBF"
715,725,710,715,121022500,"2011-04-27","KLBF"
715,720,710,715,108907500,"2011-04-28","KLBF"
715,715,710,715,33685000,"2011-04-29","KLBF"
720,720,710,720,94085000,"2011-05-02","KLBF"
720,720,710,720,107352500,"2011-05-03","KLBF"
705,720,705,705,72282500,"2011-05-04","KLBF"
715,715,705,715,122780000,"2011-05-05","KLBF"
695,715,695,695,64050000,"2011-05-06","KLBF"
690,695,670,690,70635000,"2011-05-09","KLBF"
690,695,680,690,79587500,"2011-05-10","KLBF"
695,705,685,695,58665000,"2011-05-11","KLBF"
685,690,680,685,36802500,"2011-05-12","KLBF"
685,690,675,685,65885000,"2011-05-13","KLBF"
700,705,680,700,109492500,"2011-05-16","KLBF"
710,720,700,710,119747500,"2011-05-18","KLBF"
700,720,700,700,44990000,"2011-05-19","KLBF"
700,705,695,700,36825000,"2011-05-20","KLBF"
665,700,645,665,58952500,"2011-05-23","KLBF"
675,685,660,675,31372500,"2011-05-24","KLBF"
675,680,670,675,10147500,"2011-05-25","KLBF"
670,685,670,670,56515000,"2011-05-26","KLBF"
685,690,670,685,96195000,"2011-05-27","KLBF"
675,690,675,675,32227500,"2011-05-30","KLBF"
715,715,675,715,134817500,"2011-05-31","KLBF"
690,715,685,690,57200000,"2011-06-01","KLBF"
690,690,680,690,44340000,"2011-06-03","KLBF"
685,690,680,685,17630000,"2011-06-06","KLBF"
685,685,675,685,29510000,"2011-06-07","KLBF"
675,685,675,675,31285000,"2011-06-08","KLBF"
675,685,670,675,28987500,"2011-06-09","KLBF"
660,685,660,660,48937500,"2011-06-10","KLBF"
650,660,645,650,49577500,"2011-06-13","KLBF"
655,655,645,655,63970000,"2011-06-14","KLBF"
660,665,655,660,61305000,"2011-06-15","KLBF"
665,665,650,665,52385000,"2011-06-16","KLBF"
650,665,650,650,42845000,"2011-06-17","KLBF"
660,665,645,660,36212500,"2011-06-20","KLBF"
685,685,660,685,78180000,"2011-06-21","KLBF"
685,695,680,685,50910000,"2011-06-22","KLBF"
680,685,675,680,40267500,"2011-06-23","KLBF"
690,695,680,690,59172500,"2011-06-24","KLBF"
680,695,675,680,32885000,"2011-06-27","KLBF"
675,680,670,675,33172500,"2011-06-28","KLBF"
675,685,675,675,44807500,"2011-06-30","KLBF"
690,700,680,690,114827500,"2011-07-01","KLBF"
690,690,690,690,0,"2011-07-04","KLBF"
725,740,705,725,364897500,"2011-07-05","KLBF"
725,730,720,725,160035000,"2011-07-06","KLBF"
725,730,715,725,175812500,"2011-07-07","KLBF"
725,735,720,725,97410000,"2011-07-08","KLBF"
715,725,715,715,33372500,"2011-07-11","KLBF"
705,715,695,705,20237500,"2011-07-12","KLBF"
710,720,700,710,45335000,"2011-07-13","KLBF"
710,715,705,710,23582500,"2011-07-14","KLBF"
710,710,700,710,45052500,"2011-07-15","KLBF"
695,710,690,695,26512500,"2011-07-18","KLBF"
690,695,680,690,41697500,"2011-07-19","KLBF"
690,695,685,690,27817500,"2011-07-20","KLBF"
685,695,680,685,36990000,"2011-07-21","KLBF"
700,700,685,700,44492500,"2011-07-22","KLBF"
700,700,695,700,30337500,"2011-07-25","KLBF"
705,705,695,705,58027500,"2011-07-26","KLBF"
690,705,690,690,40490000,"2011-07-27","KLBF"
690,695,685,690,37110000,"2011-07-28","KLBF"
695,710,685,695,52927500,"2011-07-29","KLBF"
705,710,695,705,28770000,"2011-08-01","KLBF"
695,705,685,695,19415000,"2011-08-02","KLBF"
680,690,680,680,19590000,"2011-08-03","KLBF"
665,690,665,665,31412500,"2011-08-04","KLBF"
640,650,605,640,84565000,"2011-08-05","KLBF"
635,650,605,635,104382500,"2011-08-08","KLBF"
595,635,580,595,111810000,"2011-08-09","KLBF"
665,675,610,665,88812500,"2011-08-10","KLBF"
690,690,645,690,55200000,"2011-08-11","KLBF"
685,700,670,685,77920000,"2011-08-12","KLBF"
685,690,680,685,18340000,"2011-08-15","KLBF"
670,695,670,670,25740000,"2011-08-16","KLBF"
705,705,680,705,60100000,"2011-08-18","KLBF"
685,695,675,685,56077500,"2011-08-19","KLBF"
680,685,665,680,26115000,"2011-08-22","KLBF"
690,695,680,690,28865000,"2011-08-23","KLBF"
680,700,680,680,11727500,"2011-08-24","KLBF"
680,690,680,680,17202500,"2011-08-25","KLBF"
695,700,675,695,27837500,"2011-08-26","KLBF"
690,715,690,690,47795000,"2011-09-05","KLBF"
705,705,690,705,28027500,"2011-09-06","KLBF"
720,720,700,720,85825000,"2011-09-07","KLBF"
720,730,710,720,76932500,"2011-09-08","KLBF"
720,725,720,720,17670000,"2011-09-09","KLBF"
725,725,690,725,42620000,"2011-09-12","KLBF"
725,745,715,725,68380000,"2011-09-13","KLBF"
715,730,695,715,89332500,"2011-09-14","KLBF"
690,710,690,690,39197500,"2011-09-15","KLBF"
710,725,690,710,78792500,"2011-09-16","KLBF"
695,720,690,695,20227500,"2011-09-19","KLBF"
690,700,680,690,31342500,"2011-09-20","KLBF"
680,700,680,680,32657500,"2011-09-21","KLBF"
565,675,565,565,166260000,"2011-09-22","KLBF"
580,590,530,580,75105000,"2011-09-23","KLBF"
590,590,540,590,36340000,"2011-09-26","KLBF"
620,625,595,620,118850000,"2011-09-27","KLBF"
645,670,615,645,69312500,"2011-09-28","KLBF"
655,665,640,655,37342500,"2011-09-29","KLBF"
650,665,630,650,24165000,"2011-09-30","KLBF"
610,635,605,610,33165000,"2011-10-03","KLBF"
620,625,595,620,33710000,"2011-10-04","KLBF"
640,640,620,640,18515000,"2011-10-05","KLBF"
670,680,645,670,43462500,"2011-10-06","KLBF"
665,690,665,665,31192500,"2011-10-07","KLBF"
675,680,660,675,18195000,"2011-10-10","KLBF"
680,695,680,680,45947500,"2011-10-11","KLBF"
695,700,675,695,38985000,"2011-10-12","KLBF"
690,710,690,690,51180000,"2011-10-13","KLBF"
675,705,670,675,28012500,"2011-10-14","KLBF"
680,685,670,680,44445000,"2011-10-17","KLBF"
670,670,660,670,22107500,"2011-10-18","KLBF"
690,690,670,690,44880000,"2011-10-19","KLBF"
680,690,665,680,22842500,"2011-10-20","KLBF"
670,680,665,670,19202500,"2011-10-21","KLBF"
695,700,680,695,53322500,"2011-10-24","KLBF"
690,705,690,690,62210000,"2011-10-25","KLBF"
695,695,680,695,45550000,"2011-10-26","KLBF"
695,710,695,695,144750000,"2011-10-27","KLBF"
705,710,695,705,32242500,"2011-10-28","KLBF"
695,705,685,695,23455000,"2011-10-31","KLBF"
675,700,675,675,20802500,"2011-11-01","KLBF"
685,685,660,685,21122500,"2011-11-02","KLBF"
675,685,670,675,22947500,"2011-11-03","KLBF"
695,695,680,695,45335000,"2011-11-04","KLBF"
695,705,695,695,36577500,"2011-11-07","KLBF"
700,705,695,700,25237500,"2011-11-08","KLBF"
715,720,700,715,60690000,"2011-11-09","KLBF"
700,710,695,700,36047500,"2011-11-10","KLBF"
705,705,700,705,22760000,"2011-11-11","KLBF"
700,715,700,700,18280000,"2011-11-14","KLBF"
700,710,700,700,7877500,"2011-11-15","KLBF"
690,710,690,690,25060000,"2011-11-16","KLBF"
690,700,690,690,15602500,"2011-11-17","KLBF"
690,695,685,690,20185000,"2011-11-18","KLBF"
680,690,680,680,21867500,"2011-11-21","KLBF"
690,695,680,690,20887500,"2011-11-22","KLBF"
675,690,670,675,20840000,"2011-11-23","KLBF"
675,685,675,675,15117500,"2011-11-24","KLBF"
675,680,670,675,9115000,"2011-11-25","KLBF"
700,700,675,700,73567500,"2011-11-28","KLBF"
695,715,695,695,41797500,"2011-11-29","KLBF"
705,710,690,705,47105000,"2011-11-30","KLBF"
705,705,705,705,0,"2011-12-01","KLBF"
710,720,705,710,13120000,"2011-12-02","KLBF"
710,720,705,710,9875000,"2011-12-05","KLBF"
705,710,700,705,20175000,"2011-12-06","KLBF"
705,715,700,705,24377500,"2011-12-07","KLBF"
685,700,685,685,32320000,"2011-12-08","KLBF"
685,695,680,685,20060000,"2011-12-09","KLBF"
685,695,680,685,20475000,"2011-12-12","KLBF"
685,690,675,685,41465000,"2011-12-13","KLBF"
685,685,680,685,11027500,"2011-12-14","KLBF"
665,685,660,665,39895000,"2011-12-15","KLBF"
680,680,665,680,23137500,"2011-12-16","KLBF"
675,680,670,675,45075000,"2011-12-19","KLBF"
680,690,675,680,47392500,"2011-12-20","KLBF"
675,690,675,675,22050000,"2011-12-21","KLBF"
675,685,670,675,20782500,"2011-12-22","KLBF"
675,685,670,675,10105000,"2011-12-23","KLBF"
680,680,665,680,15625000,"2011-12-27","KLBF"
680,680,670,680,30422500,"2011-12-28","KLBF"
680,680,670,680,13655000,"2011-12-29","KLBF"
680,680,675,680,6635000,"2011-12-30","KLBF"
685,685,675,685,18735000,"2012-01-02","KLBF"
695,695,680,695,34187500,"2012-01-03","KLBF"
690,700,690,690,23417500,"2012-01-04","KLBF"
690,700,685,690,15250000,"2012-01-05","KLBF"
690,695,685,690,18040000,"2012-01-06","KLBF"
700,700,685,700,20852500,"2012-01-09","KLBF"
700,705,690,700,12980000,"2012-01-10","KLBF"
695,705,680,695,22215000,"2012-01-11","KLBF"
695,700,680,695,14732500,"2012-01-12","KLBF"
690,700,685,690,15,"2012-01-13","KLBF"
685,695,685,685,10952500,"2012-01-16","KLBF"
690,695,690,690,16667500,"2012-01-17","KLBF"
705,705,690,705,48132500,"2012-01-18","KLBF"
705,725,705,705,85820000,"2012-01-19","KLBF"
715,715,705,715,24445000,"2012-01-20","KLBF"
730,730,720,730,45035000,"2012-01-24","KLBF"
715,720,710,715,15745000,"2012-01-25","KLBF"
715,720,705,715,14852500,"2012-01-26","KLBF"
710,715,705,710,35595000,"2012-01-27","KLBF"
710,715,695,710,12545000,"2012-01-30","KLBF"
705,710,695,705,54405000,"2012-01-31","KLBF"
700,705,690,700,40442500,"2012-02-01","KLBF"
695,705,690,695,38015000,"2012-02-02","KLBF"
715,715,695,715,47135000,"2012-02-03","KLBF"
715,715,705,715,16117500,"2012-02-06","KLBF"
700,715,700,700,21175000,"2012-02-07","KLBF"
700,705,695,700,53010000,"2012-02-08","KLBF"
715,715,700,715,39847500,"2012-02-09","KLBF"
715,720,705,715,17552500,"2012-02-10","KLBF"
715,720,705,715,28757500,"2012-02-13","KLBF"
705,720,700,705,21635000,"2012-02-14","KLBF"
695,705,690,695,55167500,"2012-02-15","KLBF"
690,695,690,690,59157500,"2012-02-16","KLBF"
690,705,690,690,53620000,"2012-02-17","KLBF"
700,705,690,700,50985000,"2012-02-20","KLBF"
700,705,695,700,51057500,"2012-02-21","KLBF"
700,705,690,700,37677500,"2012-02-22","KLBF"
690,700,690,690,25387500,"2012-02-23","KLBF"
690,695,680,690,39332500,"2012-02-24","KLBF"
685,690,685,685,33430000,"2012-02-27","KLBF"
685,690,685,685,42332500,"2012-02-28","KLBF"
700,700,690,700,61547500,"2012-02-29","KLBF"
700,705,695,700,18167500,"2012-03-01","KLBF"
705,710,700,705,45467500,"2012-03-02","KLBF"
695,700,690,695,27282500,"2012-03-05","KLBF"
695,700,685,695,36885000,"2012-03-06","KLBF"
685,695,685,685,28622500,"2012-03-07","KLBF"
695,695,685,695,32990000,"2012-03-08","KLBF"
685,695,685,685,10,"2012-03-09","KLBF"
685,695,680,685,40662500,"2012-03-12","KLBF"
685,695,680,685,39250000,"2012-03-13","KLBF"
695,700,685,695,57095000,"2012-03-14","KLBF"
700,705,690,700,88577500,"2012-03-15","KLBF"
700,710,700,700,88992500,"2012-03-16","KLBF"
685,710,680,685,77642500,"2012-03-19","KLBF"
680,690,675,680,92217500,"2012-03-20","KLBF"
685,690,675,685,48707500,"2012-03-21","KLBF"
685,690,675,685,71592500,"2012-03-22","KLBF"
695,695,685,695,57080000,"2012-03-26","KLBF"
700,705,695,700,56805000,"2012-03-27","KLBF"
700,705,695,700,57940000,"2012-03-28","KLBF"
705,705,695,705,44785000,"2012-03-29","KLBF"
710,710,700,710,80825000,"2012-03-30","KLBF"
720,725,705,720,106847500,"2012-04-02","KLBF"
720,720,720,720,0,"2012-04-03","KLBF"
725,735,715,725,37665000,"2012-04-04","KLBF"
730,735,720,730,94765000,"2012-04-05","KLBF"
715,725,715,715,17967500,"2012-04-09","KLBF"
710,715,700,710,31350000,"2012-04-10","KLBF"
710,715,700,710,55420000,"2012-04-11","KLBF"
710,715,705,710,36090000,"2012-04-12","KLBF"
710,720,705,710,32657500,"2012-04-13","KLBF"
695,710,690,695,57615000,"2012-04-16","KLBF"
690,700,685,690,60812500,"2012-04-17","KLBF"
690,695,680,690,81027500,"2012-04-18","KLBF"
685,690,685,685,84732500,"2012-04-19","KLBF"
700,710,685,700,101682500,"2012-04-20","KLBF"
695,710,695,695,71455000,"2012-04-23","KLBF"
720,725,690,720,119912500,"2012-04-24","KLBF"
765,775,730,765,398545000,"2012-04-25","KLBF"
790,790,760,790,307915000,"2012-04-26","KLBF"
800,805,785,800,174950000,"2012-04-27","KLBF"
805,810,790,805,182815000,"2012-04-30","KLBF"
805,805,790,805,95220000,"2012-05-01","KLBF"
805,805,790,805,15,"2012-05-02","KLBF"
795,805,785,795,110775000,"2012-05-03","KLBF"
780,800,780,780,77990000,"2012-05-04","KLBF"
795,795,775,795,104435000,"2012-05-07","KLBF"
800,800,790,800,84907500,"2012-05-08","KLBF"
795,805,785,795,75252500,"2012-05-09","KLBF"
785,800,785,785,86452500,"2012-05-10","KLBF"
785,795,775,785,66252500,"2012-05-11","KLBF"
785,790,780,785,69522500,"2012-05-14","KLBF"
785,790,780,785,76082500,"2012-05-15","KLBF"
775,790,750,775,93515000,"2012-05-16","KLBF"
775,780,760,775,79295000,"2012-05-21","KLBF"
780,790,770,780,64072500,"2012-05-22","KLBF"
780,785,760,780,102135000,"2012-05-23","KLBF"
785,795,775,785,106707500,"2012-05-24","KLBF"
770,790,760,770,55887500,"2012-05-25","KLBF"
770,770,760,770,66375000,"2012-05-28","KLBF"
770,775,760,770,80532500,"2012-05-29","KLBF"
790,795,765,790,100270000,"2012-05-30","KLBF"
775,795,770,775,96120000,"2012-05-31","KLBF"
785,790,780,785,55617500,"2012-06-01","KLBF"
755,775,755,755,43167500,"2012-06-04","KLBF"
770,780,755,770,65732500,"2012-06-05","KLBF"
785,785,765,785,56487500,"2012-06-06","KLBF"
790,790,780,790,36125000,"2012-06-07","KLBF"
790,790,785,790,41497500,"2012-06-08","KLBF"
785,800,785,785,91127500,"2012-06-11","KLBF"
790,795,775,790,53862500,"2012-06-12","KLBF"
795,800,785,795,78242500,"2012-06-13","KLBF"
795,795,785,795,55957500,"2012-06-14","KLBF"
790,800,775,790,83072500,"2012-06-15","KLBF"
775,795,765,775,89857500,"2012-06-18","KLBF"
780,780,765,780,103075000,"2012-06-19","KLBF"
775,780,770,775,113650000,"2012-06-20","KLBF"
760,780,755,760,77352500,"2012-06-21","KLBF"
760,765,745,760,50407500,"2012-06-22","KLBF"
760,765,745,745,51947500,"2012-06-25","KLBF"
745,760,750,760,72932500,"2012-06-26","KLBF"
760,770,760,765,68815000,"2012-06-27","KLBF"
765,765,745,755,101040000,"2012-06-28","KLBF"
755,760,740,755,71650000,"2012-06-29","KLBF"
755,765,745,755,53992500,"2012-07-02","KLBF"
760,760,750,760,70422500,"2012-07-03","KLBF"
760,765,755,760,77237500,"2012-07-04","KLBF"
760,765,755,760,42645000,"2012-07-05","KLBF"
760,765,755,760,52417500,"2012-07-06","KLBF"
750,760,750,750,41695000,"2012-07-09","KLBF"
755,760,745,755,73125000,"2012-07-10","KLBF"
775,775,750,775,128777500,"2012-07-11","KLBF"
770,780,760,770,75247500,"2012-07-12","KLBF"
770,780,770,770,54450000,"2012-07-13","KLBF"
770,780,765,770,76380000,"2012-07-16","KLBF"
775,780,765,775,65040000,"2012-07-17","KLBF"
775,775,765,775,53325000,"2012-07-18","KLBF"
765,780,765,765,52050000,"2012-07-19","KLBF"
765,775,760,765,53687500,"2012-07-20","KLBF"
740,755,740,740,56017500,"2012-07-23","KLBF"
740,750,735,740,67340000,"2012-07-24","KLBF"
735,745,735,735,116770000,"2012-07-25","KLBF"
740,750,735,740,175445000,"2012-07-26","KLBF"
760,765,745,760,63207500,"2012-07-27","KLBF"
765,770,760,765,54762500,"2012-07-30","KLBF"
765,775,765,765,84310000,"2012-07-31","KLBF"
770,770,755,770,83005000,"2012-08-01","KLBF"
770,775,760,770,64057500,"2012-08-02","KLBF"
775,780,770,775,43335000,"2012-08-03","KLBF"
780,785,775,780,56890000,"2012-08-06","KLBF"
790,790,780,790,67280000,"2012-08-07","KLBF"
790,790,780,790,19877500,"2012-08-08","KLBF"
780,795,775,780,73535000,"2012-08-09","KLBF"
780,790,775,780,35510000,"2012-08-10","KLBF"
775,795,775,775,51867500,"2012-08-13","KLBF"
775,780,765,775,54355000,"2012-08-14","KLBF"
795,795,770,795,106497500,"2012-08-15","KLBF"
785,795,785,785,77180000,"2012-08-16","KLBF"
785,800,785,785,101055000,"2012-08-23","KLBF"
785,790,780,785,60440000,"2012-08-24","KLBF"
790,790,785,790,19220000,"2012-08-27","KLBF"
790,795,785,790,68060000,"2012-08-28","KLBF"
770,795,750,770,98360000,"2012-08-29","KLBF"
775,780,760,775,67380000,"2012-08-30","KLBF"
775,790,765,775,72430000,"2012-08-31","KLBF"
800,800,780,800,86807500,"2012-09-03","KLBF"
810,810,795,810,74540000,"2012-09-04","KLBF"
815,815,795,815,88652500,"2012-09-05","KLBF"
840,840,810,840,75067500,"2012-09-06","KLBF"
865,870,845,865,48747500,"2012-09-07","KLBF"
865,865,830,865,199755000,"2012-09-10","KLBF"
870,885,860,870,75735000,"2012-09-11","KLBF"
870,885,865,870,58905000,"2012-09-12","KLBF"
865,880,865,865,42920000,"2012-09-13","KLBF"
875,880,870,875,50230000,"2012-09-14","KLBF"
875,885,870,875,55737500,"2012-09-17","KLBF"
860,880,855,860,42197500,"2012-09-18","KLBF"
880,880,855,880,51927500,"2012-09-19","KLBF"
870,900,855,870,50050000,"2012-09-20","KLBF"
860,880,845,860,61187500,"2012-09-21","KLBF"
850,860,850,850,29165000,"2012-09-24","KLBF"
855,860,845,855,38907500,"2012-09-25","KLBF"
855,855,840,855,44472500,"2012-09-26","KLBF"
860,870,850,860,48342500,"2012-09-27","KLBF"
940,940,870,940,75282500,"2012-09-28","KLBF"
910,920,875,910,107795000,"2012-10-01","KLBF"
915,930,910,915,51995000,"2012-10-02","KLBF"
915,920,915,915,30827500,"2012-10-03","KLBF"
940,960,915,940,50510000,"2012-10-04","KLBF"
960,995,945,960,48042500,"2012-10-05","KLBF"
950,980,910,950,37794500,"2012-10-08","KLBF"
960,970,950,960,32860000,"2012-10-09","KLBF"
980,990,940,980,63946500,"2012-10-10","KLBF"
980,980,960,980,28477000,"2012-10-11","KLBF"
970,980,960,970,24280000,"2012-10-12","KLBF"
980,980,960,980,20082500,"2012-10-15","KLBF"
970,980,960,970,16795000,"2012-10-16","KLBF"
990,990,970,990,26101500,"2012-10-17","KLBF"
980,1000,980,980,24247000,"2012-10-18","KLBF"
1000,1000,980,1000,25261500,"2012-10-19","KLBF"
1050,1050,980,1050,43289000,"2012-10-22","KLBF"
1000,1050,990,1000,58574500,"2012-10-23","KLBF"
990,1020,980,990,49537500,"2012-10-24","KLBF"
1000,1000,980,1000,57634500,"2012-10-25","KLBF"
990,1000,980,990,49095500,"2012-10-29","KLBF"
980,1000,970,980,53619000,"2012-10-30","KLBF"
970,990,960,970,65751500,"2012-10-31","KLBF"
990,990,960,990,101869500,"2012-11-01","KLBF"
990,1000,980,990,75780500,"2012-11-02","KLBF"
970,990,970,970,29308000,"2012-11-05","KLBF"
980,990,970,980,77526500,"2012-11-06","KLBF"
980,1000,970,980,65631500,"2012-11-07","KLBF"
970,990,970,970,80723500,"2012-11-08","KLBF"
980,990,970,980,71856000,"2012-11-09","KLBF"
980,1000,970,980,68976500,"2012-11-12","KLBF"
980,990,970,980,75696500,"2012-11-13","KLBF"
980,990,970,980,59077500,"2012-11-14","KLBF"
980,990,970,980,72254500,"2012-11-19","KLBF"
980,980,970,980,35979000,"2012-11-20","KLBF"
990,990,970,990,69912500,"2012-11-21","KLBF"
1020,1020,980,1020,67860000,"2012-11-22","KLBF"
1010,1020,1000,1010,28653000,"2012-11-23","KLBF"
1020,1030,1000,1020,81936500,"2012-11-26","KLBF"
1010,1030,1010,1010,79909000,"2012-11-27","KLBF"
1030,1030,1000,1030,66533500,"2012-11-28","KLBF"
1020,1040,1010,1020,70016500,"2012-11-29","KLBF"
1030,1040,1020,1030,61435000,"2012-11-30","KLBF"
1010,1030,1000,1010,91134000,"2012-12-03","KLBF"
1040,1040,1000,1040,87262500,"2012-12-04","KLBF"
1040,1050,1020,1040,82187500,"2012-12-05","KLBF"
1040,1050,1030,1040,43879000,"2012-12-06","KLBF"
1040,1050,1030,1040,50499500,"2012-12-07","KLBF"
1040,1050,1030,1040,70522500,"2012-12-10","KLBF"
1110,1110,1050,1110,80943500,"2012-12-11","KLBF"
1110,1130,1100,1110,81950000,"2012-12-12","KLBF"
1130,1150,1100,1130,104663000,"2012-12-13","KLBF"
1120,1140,1110,1120,57754000,"2012-12-14","KLBF"
1070,1120,1050,1070,64478500,"2012-12-17","KLBF"
1030,1090,1000,1030,94369500,"2012-12-18","KLBF"
1020,1030,980,1020,92719000,"2012-12-19","KLBF"
1010,1030,1010,1010,55999500,"2012-12-20","KLBF"
1040,1060,1010,1040,107515500,"2012-12-21","KLBF"
1030,1040,1010,1030,3,"2012-12-26","KLBF"
1030,1040,1010,1030,87564000,"2012-12-27","KLBF"
1060,1060,1020,1060,119191000,"2012-12-28","KLBF"
1040,1060,1030,1040,34965000,"2013-01-02","KLBF"
1070,1080,1030,1070,119066000,"2013-01-03","KLBF"
1040,1070,1040,1040,67239000,"2013-01-04","KLBF"
1030,1060,1030,1030,79939000,"2013-01-07","KLBF"
1020,1040,1020,1020,44024000,"2013-01-08","KLBF"
1030,1040,1020,1030,37453000,"2013-01-09","KLBF"
1000,1030,1000,1000,86796500,"2013-01-10","KLBF"
1000,1020,1000,1000,61096500,"2013-01-11","KLBF"
1020,1020,1000,1020,55814000,"2013-01-14","KLBF"
1010,1020,1000,1010,73579000,"2013-01-15","KLBF"
1010,1020,1000,1010,77456500,"2013-01-16","KLBF"
1000,1020,1000,1000,38686000,"2013-01-17","KLBF"
1040,1040,1000,1040,151118500,"2013-01-18","KLBF"
1040,1070,1030,1040,102864500,"2013-01-21","KLBF"
1040,1040,1040,1040,0,"2013-01-22","KLBF"
1060,1060,1040,1060,51904000,"2013-01-23","KLBF"
1060,1070,1030,1060,123906500,"2013-01-25","KLBF"
1060,1070,1050,1060,39939000,"2013-01-28","KLBF"
1090,1090,1060,1090,80771500,"2013-01-29","KLBF"
1120,1120,1080,1120,93782000,"2013-01-30","KLBF"
1090,1130,1070,1090,59608000,"2013-01-31","KLBF"
1090,1100,1070,1090,64111500,"2013-02-01","KLBF"
1100,1110,1080,1100,49778500,"2013-02-04","KLBF"
1130,1130,1090,1130,98621500,"2013-02-05","KLBF"
1120,1130,1110,1120,44717000,"2013-02-06","KLBF"
1120,1130,1110,1120,43372500,"2013-02-07","KLBF"
1090,1130,1090,1090,58810500,"2013-02-08","KLBF"
1090,1110,1090,1090,24854500,"2013-02-11","KLBF"
1120,1130,1100,1120,69201000,"2013-02-12","KLBF"
1140,1140,1120,1140,129471000,"2013-02-13","KLBF"
1130,1150,1130,1130,41585000,"2013-02-14","KLBF"
1130,1150,1130,1130,51140500,"2013-02-15","KLBF"
1120,1140,1110,1120,110955500,"2013-02-18","KLBF"
1110,1130,1100,1110,102539000,"2013-02-19","KLBF"
1120,1140,1110,1120,139836000,"2013-02-20","KLBF"
1150,1150,1120,1150,92754000,"2013-02-21","KLBF"
1160,1160,1140,1160,3,"2013-02-22","KLBF"
1210,1220,1160,1210,86185000,"2013-02-25","KLBF"
1230,1270,1200,1230,101447500,"2013-02-26","KLBF"
1270,1280,1240,1270,139029500,"2013-02-27","KLBF"
1290,1300,1270,1290,86931500,"2013-02-28","KLBF"
1260,1300,1260,1260,88942000,"2013-03-01","KLBF"
1300,1320,1270,1300,142378500,"2013-03-04","KLBF"
1280,1300,1280,1280,64861500,"2013-03-05","KLBF"
1280,1300,1280,1280,66802500,"2013-03-06","KLBF"
1320,1320,1290,1320,61315500,"2013-03-07","KLBF"
1330,1380,1310,1330,85492500,"2013-03-08","KLBF"
1290,1330,1280,1290,69253500,"2013-03-11","KLBF"
1270,1280,1240,1270,101079500,"2013-03-13","KLBF"
1270,1270,1220,1230,71963500,"2013-03-14","KLBF"
1250,1260,1230,1230,147749500,"2013-03-15","KLBF"
1240,1270,1230,1270,94037000,"2013-03-18","KLBF"
1270,1270,1250,1260,49141000,"2013-03-19","KLBF"
1260,1270,1230,1260,83996000,"2013-03-20","KLBF"
1270,1270,1230,1240,48607500,"2013-03-21","KLBF"
1230,1260,1190,1190,73696000,"2013-03-22","KLBF"
1220,1250,1210,1240,101050000,"2013-03-25","KLBF"
1230,1270,1220,1260,98748500,"2013-03-26","KLBF"
1270,1290,1260,1290,86990000,"2013-03-27","KLBF"
1290,1290,1240,1240,85776000,"2013-03-28","KLBF"
1250,1280,1250,1250,61476500,"2013-04-01","KLBF"
1250,1270,1250,1270,71031500,"2013-04-02","KLBF"
1270,1270,1230,1250,3,"2013-04-03","KLBF"
1240,1250,1220,1230,72106500,"2013-04-04","KLBF"
1230,1240,1200,1230,94882000,"2013-04-05","KLBF"
1230,1230,1200,1220,63177500,"2013-04-08","KLBF"
1220,1230,1200,1210,42856000,"2013-04-09","KLBF"
1230,1230,1210,1230,70721500,"2013-04-10","KLBF"
1230,1240,1220,1230,46164000,"2013-04-11","KLBF"
1240,1260,1230,1230,91720000,"2013-04-12","KLBF"
1240,1260,1230,1260,61549500,"2013-04-15","KLBF"
1250,1260,1230,1260,74086500,"2013-04-16","KLBF"
1270,1280,1250,1260,73860000,"2013-04-17","KLBF"
1250,1270,1250,1270,71392000,"2013-04-18","KLBF"
1280,1320,1270,1320,213171500,"2013-04-19","KLBF"
1320,1330,1310,1330,81075000,"2013-04-22","KLBF"
1330,1330,1330,1330,0,"2013-04-23","KLBF"
1330,1370,1320,1370,151914000,"2013-04-24","KLBF"
1370,1380,1330,1360,92620500,"2013-04-25","KLBF"
1350,1370,1340,1350,69365000,"2013-04-26","KLBF"
1370,1380,1360,1380,43715500,"2013-04-29","KLBF"
1380,1390,1360,1390,86436000,"2013-04-30","KLBF"
1390,1390,1360,1360,23411000,"2013-05-01","KLBF"
1360,1390,1340,1350,106697500,"2013-05-02","KLBF"
1360,1360,1320,1330,44354000,"2013-05-03","KLBF"
1340,1360,1340,1350,51443500,"2013-05-06","KLBF"
1360,1420,1360,1400,105063500,"2013-05-07","KLBF"
1410,1450,1410,1430,124973500,"2013-05-08","KLBF"
1450,1460,1440,1450,52303000,"2013-05-10","KLBF"
1460,1480,1450,1470,35031500,"2013-05-13","KLBF"
1470,1470,1450,1460,88821000,"2013-05-14","KLBF"
1470,1480,1460,1460,64301500,"2013-05-15","KLBF"
1450,1490,1450,1470,109339000,"2013-05-16","KLBF"
1470,1550,1470,1540,127455000,"2013-05-17","KLBF"
1540,1550,1530,1540,109123500,"2013-05-20","KLBF"
1530,1560,1480,1500,114019500,"2013-05-21","KLBF"
1500,1530,1490,1510,80246000,"2013-05-22","KLBF"
1510,1510,1420,1450,88814500,"2013-05-23","KLBF"
1470,1490,1470,1480,34565500,"2013-05-24","KLBF"
1520,1520,1450,1450,39322000,"2013-05-27","KLBF"
1450,1490,1450,1480,31020000,"2013-05-28","KLBF"
1490,1540,1490,1530,89951000,"2013-05-29","KLBF"
1530,1540,1490,1500,101986500,"2013-05-30","KLBF"
1510,1520,1450,1450,96152500,"2013-05-31","KLBF"
1430,1450,1410,1430,48072500,"2013-06-03","KLBF"
1420,1450,1390,1440,57405500,"2013-06-04","KLBF"
1420,1420,1400,1410,41111000,"2013-06-05","KLBF"
1410,1420,1360,1370,88667000,"2013-06-07","KLBF"
1390,1390,1350,1350,42942500,"2013-06-10","KLBF"
1350,1350,1260,1280,3,"2013-06-11","KLBF"
1280,1310,1210,1310,65026500,"2013-06-12","KLBF"
1280,1300,1230,1290,103225000,"2013-06-13","KLBF"
1290,1350,1280,1320,74080500,"2013-06-14","KLBF"
1330,1350,1310,1340,80588500,"2013-06-17","KLBF"
1340,1360,1300,1300,118316000,"2013-06-18","KLBF"
1330,1360,1320,1320,53516500,"2013-06-19","KLBF"
1310,1310,1230,1230,3,"2013-06-20","KLBF"
1160,1230,1130,1190,94252000,"2013-06-21","KLBF"
1200,1220,1180,1200,44957000,"2013-06-24","KLBF"
1160,1240,1160,1190,120671500,"2013-06-25","KLBF"
1220,1350,1220,1320,3,"2013-06-26","KLBF"
1340,1400,1340,1380,151039000,"2013-06-27","KLBF"
1400,1440,1390,1440,98637000,"2013-06-28","KLBF"
1440,1440,1370,1390,35938500,"2013-07-01","KLBF"
1420,1440,1400,1440,55549000,"2013-07-02","KLBF"
1430,1430,1370,1390,41287500,"2013-07-03","KLBF"
1400,1410,1380,1380,37238500,"2013-07-04","KLBF"
1400,1450,1390,1440,39430500,"2013-07-05","KLBF"
1430,1440,1330,1330,46595000,"2013-07-08","KLBF"
1370,1390,1310,1350,54016000,"2013-07-09","KLBF"
1320,1390,1320,1390,64363000,"2013-07-10","KLBF"
1390,1440,1380,1430,61199500,"2013-07-11","KLBF"
1440,1450,1400,1450,63846000,"2013-07-12","KLBF"
1440,1470,1410,1470,36280500,"2013-07-15","KLBF"
1470,1480,1440,1450,37525500,"2013-07-16","KLBF"
1450,1480,1440,1470,68390000,"2013-07-17","KLBF"
1470,1500,1460,1500,78985500,"2013-07-18","KLBF"
1500,1500,1470,1480,45130000,"2013-07-19","KLBF"
1470,1490,1470,1470,46243000,"2013-07-22","KLBF"
1470,1500,1470,1480,50201500,"2013-07-23","KLBF"
1480,1490,1400,1420,67359000,"2013-07-24","KLBF"
1420,1440,1350,1400,138559500,"2013-07-25","KLBF"
1400,1410,1350,1360,65393000,"2013-07-26","KLBF"
1380,1380,1300,1330,85499500,"2013-07-29","KLBF"
1300,1400,1300,1400,100684500,"2013-07-30","KLBF"
1410,1430,1390,1430,60372000,"2013-07-31","KLBF"
1440,1460,1420,1450,63938000,"2013-08-01","KLBF"
1460,1460,1410,1450,49812000,"2013-08-02","KLBF"
1460,1490,1430,1470,117358500,"2013-08-12","KLBF"
1460,1470,1450,1460,72865500,"2013-08-13","KLBF"
1460,1510,1460,1500,111390500,"2013-08-14","KLBF"
1490,1500,1460,1470,43830000,"2013-08-15","KLBF"
1470,1470,1440,1440,51252500,"2013-08-16","KLBF"
1410,1440,1350,1350,67006000,"2013-08-19","KLBF"
1320,1340,1260,1300,111293500,"2013-08-20","KLBF"
1330,1360,1320,1340,49993500,"2013-08-21","KLBF"
1340,1340,1270,1300,80253500,"2013-08-22","KLBF"
1310,1340,1300,1340,57853000,"2013-08-23","KLBF"
1340,1340,1300,1300,35837000,"2013-08-26","KLBF"
1280,1300,1210,1220,65450000,"2013-08-27","KLBF"
1200,1250,1110,1200,129045000,"2013-08-28","KLBF"
1220,1310,1220,1310,82811500,"2013-08-29","KLBF"
1300,1350,1290,1350,99294500,"2013-08-30","KLBF"
1340,1340,1290,1300,52819500,"2013-09-02","KLBF"
1320,1370,1310,1320,98576500,"2013-09-03","KLBF"
1300,1310,1250,1260,121789000,"2013-09-04","KLBF"
1280,1300,1250,1290,109970496,"2013-09-05","KLBF"
1260,1280,1250,1250,56574000,"2013-09-06","KLBF"
1280,1310,1260,1310,88987500,"2013-09-09","KLBF"
1320,1400,1320,1400,125566500,"2013-09-10","KLBF"
1410,1420,1330,1350,67859500,"2013-09-11","KLBF"
1360,1370,1310,1340,81247000,"2013-09-12","KLBF"
1350,1360,1330,1350,53013500,"2013-09-13","KLBF"
1350,1380,1350,1370,75521500,"2013-09-16","KLBF"
1370,1380,1310,1340,50381000,"2013-09-17","KLBF"
1320,1350,1320,1320,56005000,"2013-09-18","KLBF"
1370,1440,1350,1350,130807000,"2013-09-19","KLBF"
1360,1360,1330,1360,88473500,"2013-09-20","KLBF"
1350,1360,1330,1360,66791500,"2013-09-23","KLBF"
1360,1360,1310,1320,119238000,"2013-09-24","KLBF"
1300,1320,1280,1300,70016000,"2013-09-25","KLBF"
1300,1320,1290,1300,98500000,"2013-09-26","KLBF"
1330,1330,1290,1300,62046000,"2013-09-27","KLBF"
1300,1310,1180,1180,105070500,"2013-09-30","KLBF"
1220,1290,1220,1270,79467500,"2013-10-01","KLBF"
1300,1320,1290,1310,67757500,"2013-10-02","KLBF"
1320,1320,1300,1310,50185500,"2013-10-03","KLBF"
1310,1320,1300,1310,40776500,"2013-10-04","KLBF"
1320,1350,1310,1340,73820000,"2013-10-07","KLBF"
1330,1360,1320,1340,78290000,"2013-10-08","KLBF"
1320,1360,1320,1340,89450000,"2013-10-09","KLBF"
1360,1360,1320,1330,57151000,"2013-10-10","KLBF"
1340,1350,1320,1340,87927000,"2013-10-11","KLBF"
1350,1350,1300,1300,85601500,"2013-10-16","KLBF"
1320,1340,1310,1320,71657000,"2013-10-17","KLBF"
1320,1350,1320,1330,117945000,"2013-10-18","KLBF"
1340,1370,1330,1370,66897000,"2013-10-21","KLBF"
1360,1360,1330,1340,59533500,"2013-10-22","KLBF"
1350,1370,1340,1350,97295000,"2013-10-23","KLBF"
1340,1390,1340,1370,100808500,"2013-10-24","KLBF"
1370,1380,1350,1360,35874500,"2013-10-25","KLBF"
1380,1380,1350,1360,59701500,"2013-10-28","KLBF"
1350,1360,1310,1330,96483000,"2013-10-29","KLBF"
1330,1340,1320,1330,78415000,"2013-10-30","KLBF"
1310,1330,1300,1300,78372000,"2013-10-31","KLBF"
1290,1320,1270,1270,70871500,"2013-11-01","KLBF"
1290,1310,1280,1300,68555000,"2013-11-04","KLBF"
1300,1320,1290,1310,73232500,"2013-11-06","KLBF"
1310,1370,1300,1340,119497500,"2013-11-07","KLBF"
1320,1350,1310,1330,100502000,"2013-11-08","KLBF"
1330,1350,1300,1300,88276000,"2013-11-11","KLBF"
1300,1310,1290,1290,52147000,"2013-11-12","KLBF"
1300,1300,1270,1280,66078500,"2013-11-13","KLBF"
1290,1320,1280,1300,39015500,"2013-11-14","KLBF"
1310,1310,1270,1280,69205000,"2013-11-15","KLBF"
1300,1310,1280,1300,30625500,"2013-11-18","KLBF"
1280,1300,1280,1290,34810000,"2013-11-19","KLBF"
1310,1310,1280,1280,31571000,"2013-11-20","KLBF"
1290,1290,1240,1260,71881000,"2013-11-21","KLBF"
1280,1290,1260,1280,35275500,"2013-11-22","KLBF"
1290,1300,1250,1250,27629500,"2013-11-25","KLBF"
1260,1270,1240,1260,64063000,"2013-11-26","KLBF"
1260,1260,1220,1230,45309500,"2013-11-27","KLBF"
1240,1240,1200,1220,40760000,"2013-11-28","KLBF"
1220,1230,1200,1220,28985500,"2013-11-29","KLBF"
1240,1260,1220,1240,73590500,"2013-12-02","KLBF"
1240,1250,1220,1220,28724000,"2013-12-03","KLBF"
1220,1250,1220,1220,57758500,"2013-12-04","KLBF"
1240,1240,1210,1220,45004000,"2013-12-05","KLBF"
1220,1220,1170,1180,102035500,"2013-12-06","KLBF"
1200,1200,1160,1180,59422000,"2013-12-09","KLBF"
1190,1230,1180,1230,89716000,"2013-12-10","KLBF"
1240,1250,1210,1220,72413500,"2013-12-11","KLBF"
1220,1220,1200,1200,49538000,"2013-12-12","KLBF"
1210,1220,1190,1190,47824500,"2013-12-13","KLBF"
1190,1210,1160,1200,55327000,"2013-12-16","KLBF"
1210,1240,1200,1200,80432500,"2013-12-17","KLBF"
1220,1240,1200,1210,52635000,"2013-12-18","KLBF"
1220,1250,1220,1250,68549000,"2013-12-19","KLBF"
1250,1250,1200,1200,38789500,"2013-12-20","KLBF"
1200,1220,1180,1200,55388000,"2013-12-23","KLBF"
1200,1230,1200,1220,19998500,"2013-12-24","KLBF"
1230,1250,1220,1240,19654500,"2013-12-27","KLBF"
1250,1250,1220,1250,55130000,"2013-12-30","KLBF"
1260,1320,1260,1320,60703000,"2014-01-02","KLBF"
1320,1330,1290,1320,70481500,"2014-01-03","KLBF"
1320,1320,1295,1310,52434900,"2014-01-06","KLBF"
1310,1310,1285,1285,90904000,"2014-01-07","KLBF"
1295,1320,1295,1300,74119900,"2014-01-08","KLBF"
1300,1340,1290,1330,68301200,"2014-01-09","KLBF"
1325,1390,1325,1370,77017300,"2014-01-10","KLBF"
1390,1440,1390,1430,155335300,"2014-01-13","KLBF"
1430,1455,1405,1430,121177700,"2014-01-15","KLBF"
1410,1420,1395,1400,55206400,"2014-01-16","KLBF"
1400,1405,1390,1390,42055100,"2014-01-17","KLBF"
1395,1415,1395,1405,50255000,"2014-01-20","KLBF"
1400,1415,1400,1410,74308700,"2014-01-21","KLBF"
1405,1415,1405,1415,59501600,"2014-01-22","KLBF"
1405,1425,1405,1410,42622900,"2014-01-23","KLBF"
1410,1420,1400,1410,44321500,"2014-01-24","KLBF"
1390,1395,1310,1355,60582300,"2014-01-27","KLBF"
1360,1410,1355,1405,62205900,"2014-01-28","KLBF"
1425,1425,1405,1420,85964800,"2014-01-29","KLBF"
1395,1410,1395,1405,38329400,"2014-01-30","KLBF"
1405,1405,1375,1385,43227900,"2014-02-03","KLBF"
1410,1415,1360,1410,65030400,"2014-02-04","KLBF"
1420,1425,1405,1410,48172600,"2014-02-05","KLBF"
1410,1420,1400,1420,45504500,"2014-02-06","KLBF"
1425,1425,1405,1415,42376400,"2014-02-07","KLBF"
1425,1430,1395,1400,80097900,"2014-02-10","KLBF"
1420,1420,1400,1400,44154200,"2014-02-11","KLBF"
1415,1420,1405,1410,52326900,"2014-02-12","KLBF"
1410,1420,1390,1390,64907200,"2014-02-13","KLBF"
1400,1400,1390,1395,29641200,"2014-02-14","KLBF"
1405,1420,1395,1405,92159700,"2014-02-17","KLBF"
1420,1420,1390,1395,78507100,"2014-02-18","KLBF"
1410,1430,1400,1420,98338000,"2014-02-19","KLBF"
1420,1440,1420,1440,64704500,"2014-02-20","KLBF"
1445,1470,1445,1470,82336800,"2014-02-21","KLBF"
1480,1480,1450,1460,34501000,"2014-02-24","KLBF"
1450,1475,1430,1435,23301700,"2014-02-25","KLBF"
1430,1440,1395,1400,64955600,"2014-02-26","KLBF"
1400,1415,1395,1400,61992300,"2014-02-27","KLBF"
1405,1450,1400,1450,55523000,"2014-02-28","KLBF"
1430,1430,1410,1430,31636100,"2014-03-03","KLBF"
1430,1430,1415,1430,57131000,"2014-03-04","KLBF"
1440,1440,1425,1430,29295700,"2014-03-05","KLBF"
1430,1430,1405,1420,46832400,"2014-03-06","KLBF"
1420,1430,1415,1425,32015500,"2014-03-07","KLBF"
1415,1420,1410,1415,23179200,"2014-03-10","KLBF"
1410,1420,1400,1420,59095500,"2014-03-11","KLBF"
1410,1435,1405,1415,52543200,"2014-03-12","KLBF"
1415,1455,1415,1445,106096000,"2014-03-13","KLBF"
1435,1475,1415,1475,130751200,"2014-03-14","KLBF"
1470,1495,1445,1490,142054096,"2014-03-17","KLBF"
1490,1495,1445,1460,56993400,"2014-03-18","KLBF"
1470,1475,1420,1420,69405800,"2014-03-19","KLBF"
1415,1430,1410,1415,42116200,"2014-03-20","KLBF"
1425,1465,1420,1425,104152900,"2014-03-21","KLBF"
1440,1465,1440,1450,51927500,"2014-03-24","KLBF"
1425,1455,1420,1445,29924300,"2014-03-25","KLBF"
1455,1475,1455,1465,50212700,"2014-03-26","KLBF"
1455,1480,1455,1475,73103400,"2014-03-27","KLBF"
1475,1475,1440,1465,88255400,"2014-03-28","KLBF"
1480,1505,1475,1505,107268500,"2014-04-01","KLBF"
1505,1505,1490,1495,32012500,"2014-04-02","KLBF"
1485,1510,1485,1505,46009300,"2014-04-03","KLBF"
1505,1515,1500,1500,54224200,"2014-04-04","KLBF"
1495,1530,1490,1525,66793700,"2014-04-07","KLBF"
1530,1530,1495,1510,72955700,"2014-04-08","KLBF"
1510,1510,1510,1510,0,"2014-04-09","KLBF"
1485,1510,1455,1510,104592800,"2014-04-10","KLBF"
1500,1510,1475,1510,59774600,"2014-04-11","KLBF"
1510,1525,1500,1520,55249700,"2014-04-14","KLBF"
1520,1535,1515,1515,89254100,"2014-04-15","KLBF"
1525,1540,1520,1535,62584500,"2014-04-16","KLBF"
1550,1550,1530,1545,49387800,"2014-04-17","KLBF"
1545,1545,1510,1515,25649000,"2014-04-21","KLBF"
1525,1545,1520,1540,58260900,"2014-04-22","KLBF"
1550,1550,1540,1550,34446100,"2014-04-23","KLBF"
1540,1550,1520,1540,33723100,"2014-04-24","KLBF"
1545,1550,1535,1545,33733000,"2014-04-25","KLBF"
1550,1550,1520,1530,39235700,"2014-04-28","KLBF"
1530,1535,1510,1525,37973500,"2014-04-29","KLBF"
1530,1545,1510,1545,66244200,"2014-04-30","KLBF"
1535,1580,1535,1560,75788700,"2014-05-02","KLBF"
1570,1570,1550,1560,13780400,"2014-05-05","KLBF"
1565,1565,1550,1555,27166700,"2014-05-06","KLBF"
1550,1555,1535,1545,31613900,"2014-05-07","KLBF"
1575,1580,1540,1550,27026800,"2014-05-08","KLBF"
1565,1570,1550,1560,24944700,"2014-05-09","KLBF"
1580,1580,1560,1570,20623000,"2014-05-12","KLBF"
1585,1585,1550,1550,17181700,"2014-05-13","KLBF"
1575,1605,1565,1605,59456200,"2014-05-14","KLBF"
1590,1610,1550,1610,52103800,"2014-05-16","KLBF"
1630,1640,1605,1630,63062500,"2014-05-19","KLBF"
1650,1660,1615,1650,59755900,"2014-05-20","KLBF"
1610,1650,1600,1610,34095300,"2014-05-21","KLBF"
1615,1630,1605,1615,35443100,"2014-05-22","KLBF"
1630,1630,1615,1630,23009500,"2014-05-23","KLBF"
1630,1645,1625,1630,25104300,"2014-05-26","KLBF"
1615,1625,1610,1615,25206800,"2014-05-28","KLBF"
1540,1625,1540,1540,164575800,"2014-05-30","KLBF"
1595,1595,1560,1595,37141700,"2014-06-02","KLBF"
1580,1615,1570,1580,61864400,"2014-06-03","KLBF"
1585,1605,1580,1585,33327900,"2014-06-04","KLBF"
1595,1595,1580,1585,19784900,"2014-06-05","KLBF"
1605,1625,1590,1605,31509100,"2014-06-06","KLBF"
1605,1625,1585,1605,32878600,"2014-06-09","KLBF"
1670,1670,1605,1670,46402500,"2014-06-10","KLBF"
1670,1670,1650,1670,48445200,"2014-06-11","KLBF"
1630,1660,1620,1630,30222800,"2014-06-12","KLBF"
1610,1630,1605,1610,23941700,"2014-06-13","KLBF"
1600,1635,1600,1600,23402700,"2014-06-16","KLBF"
1645,1645,1600,1645,33498400,"2014-06-17","KLBF"
1635,1645,1615,1635,27058300,"2014-06-18","KLBF"
1600,1640,1600,1600,32098500,"2014-06-19","KLBF"
1620,1635,1600,1620,27618200,"2014-06-20","KLBF"
1645,1650,1625,1645,21027900,"2014-06-23","KLBF"
1660,1665,1645,1660,43364400,"2014-06-24","KLBF"
1660,1660,1630,1660,23771100,"2014-06-25","KLBF"
1670,1670,1640,1670,22400900,"2014-06-26","KLBF"
1660,1670,1640,1660,22631400,"2014-06-27","KLBF"
1660,1665,1645,1660,36964300,"2014-06-30","KLBF"
1685,1690,1640,1685,50647900,"2014-07-01","KLBF"
1695,1705,1680,1695,69666700,"2014-07-02","KLBF"
1695,1700,1685,1695,32628700,"2014-07-03","KLBF"
1685,1700,1685,1685,59698600,"2014-07-04","KLBF"
1695,1700,1680,1695,54468600,"2014-07-07","KLBF"
1715,1715,1700,1715,57462500,"2014-07-08","KLBF"
1715,1715,1715,1715,0,"2014-07-09","KLBF"
1745,1785,1730,1745,131627000,"2014-07-10","KLBF"
1735,1760,1720,1735,54144100,"2014-07-11","KLBF"
1700,1755,1680,1700,81621300,"2014-07-14","KLBF"
1725,1730,1695,1725,38209600,"2014-07-15","KLBF"
1790,1800,1740,1790,100341000,"2014-07-16","KLBF"
1735,1800,1725,1735,56172200,"2014-07-17","KLBF"
1720,1730,1710,1720,79102500,"2014-07-18","KLBF"
1745,1755,1720,1745,54775900,"2014-07-21","KLBF"
1740,1760,1710,1740,59843300,"2014-07-22","KLBF"
1760,1775,1745,1760,38258900,"2014-07-23","KLBF"
1750,1765,1735,1750,36229900,"2014-07-24","KLBF"
1730,1750,1710,1730,71385200,"2014-07-25","KLBF"
1655,1700,1630,1655,224305100,"2014-08-04","KLBF"
1635,1670,1625,1635,158723900,"2014-08-05","KLBF"
1595,1625,1590,1595,208256900,"2014-08-06","KLBF"
1630,1635,1580,1630,167813200,"2014-08-07","KLBF"
1630,1635,1615,1630,105502500,"2014-08-08","KLBF"
1640,1650,1635,1640,69999400,"2014-08-11","KLBF"
1640,1655,1635,1640,64061100,"2014-08-12","KLBF"
1630,1650,1615,1630,74609200,"2014-08-13","KLBF"
1630,1640,1620,1630,47963900,"2014-08-14","KLBF"
1615,1630,1615,1615,41121300,"2014-08-15","KLBF"
1630,1630,1610,1630,39680800,"2014-08-18","KLBF"
1640,1650,1630,1640,57586400,"2014-08-19","KLBF"
1680,1680,1640,1680,75614500,"2014-08-20","KLBF"
1685,1690,1660,1685,59279800,"2014-08-21","KLBF"
1690,1700,1675,1690,44281900,"2014-08-22","KLBF"
1675,1685,1660,1675,35193600,"2014-08-25","KLBF"
1665,1675,1650,1665,47183700,"2014-08-26","KLBF"
1665,1675,1650,1665,46944200,"2014-08-27","KLBF"
1680,1685,1660,1680,28893900,"2014-08-28","KLBF"
1660,1680,1660,1660,39453200,"2014-08-29","KLBF"
1680,1680,1660,1680,23572400,"2014-09-01","KLBF"
1675,1690,1665,1675,18344500,"2014-09-02","KLBF"
1685,1685,1660,1685,34303500,"2014-09-03","KLBF"
1680,1685,1670,1680,44548300,"2014-09-04","KLBF"
1680,1690,1675,1680,23023400,"2014-09-05","KLBF"
1690,1700,1680,1690,56856600,"2014-09-08","KLBF"
1675,1710,1670,1675,24165700,"2014-09-09","KLBF"
1660,1680,1640,1660,43013200,"2014-09-10","KLBF"
1660,1680,1660,1660,30033300,"2014-09-11","KLBF"
1665,1690,1660,1665,34886800,"2014-09-12","KLBF"
1670,1670,1655,1670,22823300,"2014-09-15","KLBF"
1655,1680,1655,1655,33492700,"2014-09-16","KLBF"
1670,1680,1660,1670,34367100,"2014-09-17","KLBF"
1670,1680,1665,1670,31315600,"2014-09-18","KLBF"
1675,1695,1655,1675,79904400,"2014-09-19","KLBF"
1690,1690,1670,1690,17147100,"2014-09-22","KLBF"
1700,1705,1670,1700,49686100,"2014-09-23","KLBF"
1675,1700,1675,1675,21489900,"2014-09-24","KLBF"
1700,1700,1685,1700,66413300,"2014-09-25","KLBF"
1695,1705,1670,1695,33519400,"2014-09-26","KLBF"
1695,1695,1670,1695,41163900,"2014-09-29","KLBF"
1700,1700,1660,1700,63967300,"2014-09-30","KLBF"
1675,1690,1670,1675,48456600,"2014-10-01","KLBF"
1660,1670,1650,1660,68958500,"2014-10-02","KLBF"
1670,1675,1660,1670,40007800,"2014-10-03","KLBF"
1665,1670,1655,1665,27594100,"2014-10-06","KLBF"
1660,1690,1655,1660,28177700,"2014-10-07","KLBF"
1655,1670,1650,1655,35870700,"2014-10-08","KLBF"
1655,1670,1650,1655,27686200,"2014-10-09","KLBF"
1640,1660,1640,1640,33879900,"2014-10-10","KLBF"
1615,1630,1615,1615,45016300,"2014-10-13","KLBF"
1605,1625,1605,1605,42220000,"2014-10-14","KLBF"
1605,1625,1595,1605,42009300,"2014-10-15","KLBF"
1670,1675,1600,1670,63875800,"2014-10-16","KLBF"
1690,1695,1655,1690,77627800,"2014-10-17","KLBF"
1685,1710,1685,1685,70590400,"2014-10-20","KLBF"
1700,1710,1675,1700,40997400,"2014-10-21","KLBF"
1685,1710,1670,1685,24751900,"2014-10-22","KLBF"
1700,1705,1670,1700,35215800,"2014-10-23","KLBF"
1700,1700,1685,1700,20135900,"2014-10-24","KLBF"
1660,1705,1650,1660,24974600,"2014-10-27","KLBF"
1680,1680,1665,1680,23589900,"2014-10-28","KLBF"
1705,1705,1675,1705,40069200,"2014-10-29","KLBF"
1710,1710,1685,1710,23455300,"2014-10-30","KLBF"
1705,1715,1685,1705,43751600,"2014-10-31","KLBF"
1685,1705,1680,1685,17504500,"2014-11-03","KLBF"
1705,1705,1685,1705,53900500,"2014-11-04","KLBF"
1680,1700,1670,1680,32243900,"2014-11-05","KLBF"
1685,1700,1675,1685,31111600,"2014-11-06","KLBF"
1655,1700,1655,1655,60642700,"2014-11-07","KLBF"
1650,1680,1650,1650,34433100,"2014-11-10","KLBF"
1690,1700,1655,1690,62050100,"2014-11-11","KLBF"
1685,1695,1680,1685,19650300,"2014-11-12","KLBF"
1685,1685,1670,1685,28009600,"2014-11-13","KLBF"
1695,1695,1675,1695,19632300,"2014-11-14","KLBF"
1695,1735,1690,1725,67166200,"2014-11-17","KLBF"
1740,1750,1720,1740,41928400,"2014-11-18","KLBF"
1780,1780,1750,1780,48908000,"2014-11-19","KLBF"
1760,1795,1745,1760,26356600,"2014-11-20","KLBF"
1750,1770,1735,1750,18109800,"2014-11-21","KLBF"
1780,1780,1760,1780,17019900,"2014-11-24","KLBF"
1770,1785,1755,1770,24483800,"2014-11-25","KLBF"
1755,1775,1750,1755,21899700,"2014-11-26","KLBF"
1740,1765,1740,1740,20327600,"2014-11-27","KLBF"
1750,1760,1735,1750,22214700,"2014-11-28","KLBF"
1750,1765,1745,1765,25608000,"2014-12-01","KLBF"
1770,1800,1765,1795,37208600,"2014-12-02","KLBF"
1800,1835,1795,1830,37468400,"2014-12-03","KLBF"
1830,1830,1800,1800,31958000,"2014-12-04","KLBF"
1800,1810,1775,1780,23026000,"2014-12-05","KLBF"
1790,1800,1715,1725,46346300,"2014-12-08","KLBF"
1715,1755,1715,1725,37745800,"2014-12-09","KLBF"
1740,1770,1735,1770,42088800,"2014-12-10","KLBF"
1765,1795,1750,1770,33807100,"2014-12-11","KLBF"
1770,1800,1770,1775,35168300,"2014-12-12","KLBF"
1765,1800,1760,1800,37954400,"2014-12-15","KLBF"
1775,1780,1735,1740,72531300,"2014-12-16","KLBF"
1740,1750,1725,1725,60453400,"2014-12-17","KLBF"
1740,1775,1735,1775,36499000,"2014-12-18","KLBF"
1785,1800,1760,1800,42321500,"2014-12-19","KLBF"
1800,1830,1800,1825,32419500,"2014-12-22","KLBF"
1825,1830,1805,1820,19436500,"2014-12-23","KLBF"
1820,1830,1810,1830,13600700,"2014-12-24","KLBF"
1810,1835,1810,1830,28946300,"2014-12-29","KLBF"
1830,1835,1805,1830,62379000,"2014-12-30","KLBF"
1820,1830,1805,1810,25306500,"2015-01-02","KLBF"
1805,1830,1805,1810,45731500,"2015-01-05","KLBF"
1810,1820,1800,1810,28367600,"2015-01-06","KLBF"
1820,1825,1810,1825,17610500,"2015-01-07","KLBF"
1825,1835,1805,1805,21332400,"2015-01-08","KLBF"
1830,1830,1790,1790,43357100,"2015-01-09","KLBF"
1790,1805,1785,1785,25320500,"2015-01-12","KLBF"
1805,1815,1800,1810,39295800,"2015-01-13","KLBF"
1810,1810,1785,1785,27592400,"2015-01-14","KLBF"
1780,1795,1775,1780,44542400,"2015-01-15","KLBF"
1790,1800,1780,1785,14276500,"2015-01-16","KLBF"
1785,1820,1785,1790,19000600,"2015-01-19","KLBF"
1790,1800,1775,1800,30592200,"2015-01-20","KLBF"
1805,1815,1795,1810,44677000,"2015-01-21","KLBF"
1815,1850,1815,1840,61652300,"2015-01-22","KLBF"
1850,1880,1845,1880,101458800,"2015-01-23","KLBF"
1875,1875,1835,1850,37082200,"2015-01-26","KLBF"
1805,1855,1805,1855,24563500,"2015-01-27","KLBF"
1850,1875,1845,1860,22901500,"2015-01-28","KLBF"
1860,1860,1825,1845,26002900,"2015-01-29","KLBF"
1870,1870,1855,1865,51461600,"2015-01-30","KLBF"
1870,1870,1820,1835,18395400,"2015-02-02","KLBF"
1835,1855,1825,1825,31795800,"2015-02-03","KLBF"
1835,1845,1825,1835,43307100,"2015-02-04","KLBF"
1825,1835,1805,1825,59419000,"2015-02-05","KLBF"
1840,1850,1820,1835,29840300,"2015-02-06","KLBF"
1840,1850,1835,1835,20085500,"2015-02-09","KLBF"
1835,1850,1835,1840,32949400,"2015-02-10","KLBF"
1855,1860,1840,1855,31763400,"2015-02-11","KLBF"
1860,1860,1840,1850,28352200,"2015-02-12","KLBF"
1855,1870,1850,1870,39341100,"2015-02-13","KLBF"
1865,1865,1780,1800,109323000,"2015-02-16","KLBF"
1800,1820,1800,1810,29457600,"2015-02-17","KLBF"
1810,1820,1800,1805,64044200,"2015-02-18","KLBF"
1800,1805,1785,1790,41813900,"2015-02-20","KLBF"
1790,1825,1790,1795,53832800,"2015-02-23","KLBF"
1795,1815,1790,1815,44819100,"2015-02-24","KLBF"
1820,1835,1810,1820,32699900,"2015-02-25","KLBF"
1805,1825,1805,1815,25323600,"2015-02-26","KLBF"
1820,1820,1800,1805,58609500,"2015-02-27","KLBF"
1805,1830,1800,1830,44531200,"2015-03-02","KLBF"
1830,1835,1820,1825,30603300,"2015-03-03","KLBF"
1830,1840,1820,1835,29564300,"2015-03-04","KLBF"
1805,1840,1805,1805,27030400,"2015-03-05","KLBF"
1820,1845,1810,1845,29685800,"2015-03-06","KLBF"
1830,1830,1800,1815,41664000,"2015-03-09","KLBF"
1805,1820,1795,1800,47992200,"2015-03-10","KLBF"
1795,1805,1785,1785,87221100,"2015-03-11","KLBF"
1775,1800,1775,1790,41393900,"2015-03-12","KLBF"
1800,1825,1790,1800,45502900,"2015-03-13","KLBF"
1795,1805,1790,1790,26961900,"2015-03-16","KLBF"
1795,1800,1790,1795,63158800,"2015-03-17","KLBF"
1790,1805,1785,1785,46010800,"2015-03-18","KLBF"
1790,1825,1790,1825,49222000,"2015-03-19","KLBF"
1805,1830,1795,1810,73679800,"2015-03-20","KLBF"
1815,1830,1815,1825,37624200,"2015-03-23","KLBF"
1825,1840,1810,1840,59901200,"2015-03-24","KLBF"
1840,1840,1805,1805,25398600,"2015-03-25","KLBF"
1810,1845,1805,1835,59296200,"2015-03-26","KLBF"
1810,1840,1810,1840,24441700,"2015-03-27","KLBF"
1840,1855,1815,1845,78843800,"2015-03-30","KLBF"
1855,1865,1835,1865,89461900,"2015-03-31","KLBF"
1865,1865,1850,1865,28883100,"2015-04-01","KLBF"
1870,1870,1835,1865,30627700,"2015-04-02","KLBF"
1865,1870,1850,1860,18622500,"2015-04-06","KLBF"
1870,1870,1855,1860,19979800,"2015-04-07","KLBF"
1865,1865,1830,1845,31369500,"2015-04-08","KLBF"
1850,1850,1820,1820,42613800,"2015-04-09","KLBF"
1840,1850,1825,1850,51658000,"2015-04-10","KLBF"
1845,1850,1825,1845,28761700,"2015-04-13","KLBF"
1835,1850,1830,1850,26926500,"2015-04-14","KLBF"
1845,1850,1825,1850,33995200,"2015-04-15","KLBF"
1835,1870,1835,1870,52263000,"2015-04-16","KLBF"
1850,1870,1845,1860,27592600,"2015-04-17","KLBF"
1855,1875,1840,1875,23709700,"2015-04-20","KLBF"
1875,1890,1860,1890,36196300,"2015-04-21","KLBF"
1895,1910,1890,1900,36713300,"2015-04-22","KLBF"
1900,1915,1890,1890,63413400,"2015-04-23","KLBF"
1885,1905,1880,1905,24272600,"2015-04-24","KLBF"
1905,1905,1815,1850,40098500,"2015-04-27","KLBF"
1830,1875,1815,1875,37776300,"2015-04-28","KLBF"
1835,1850,1785,1785,91794600,"2015-04-29","KLBF"
1810,1820,1750,1795,59593900,"2015-04-30","KLBF"
1820,1835,1785,1825,47013600,"2015-05-04","KLBF"
1840,1870,1810,1825,50649800,"2015-05-05","KLBF"
1810,1830,1795,1820,29416000,"2015-05-06","KLBF"
1820,1850,1810,1820,43656000,"2015-05-07","KLBF"
1835,1860,1825,1845,26678400,"2015-05-08","KLBF"
1860,1860,1840,1850,18345600,"2015-05-11","KLBF"
1830,1845,1795,1795,54468700,"2015-05-12","KLBF"
1795,1810,1780,1780,33574400,"2015-05-13","KLBF"
1805,1810,1790,1795,35772600,"2015-05-15","KLBF"
1800,1810,1790,1805,50539700,"2015-05-18","KLBF"
1790,1800,1740,1760,117616600,"2015-05-19","KLBF"
1775,1810,1775,1800,81791100,"2015-05-20","KLBF"
1815,1830,1810,1830,62265100,"2015-05-21","KLBF"
1840,1845,1830,1840,49622700,"2015-05-22","KLBF"
1840,1845,1820,1830,11659600,"2015-05-25","KLBF"
1815,1835,1815,1830,34391800,"2015-05-26","KLBF"
1810,1830,1740,1740,39187100,"2015-05-27","KLBF"
1770,1790,1730,1755,93121900,"2015-05-28","KLBF"
1760,1840,1740,1840,173924300,"2015-05-29","KLBF"
1810,1825,1765,1790,33383300,"2015-06-01","KLBF"
1800,1815,1760,1760,31767200,"2015-06-03","KLBF"
1785,1785,1765,1765,16269100,"2015-06-04","KLBF"
1760,1765,1735,1740,29460100,"2015-06-05","KLBF"
1750,1770,1690,1700,28845600,"2015-06-08","KLBF"
1680,1680,1590,1645,53959500,"2015-06-09","KLBF"
1650,1690,1640,1680,64491800,"2015-06-10","KLBF"
1695,1700,1675,1685,21957800,"2015-06-11","KLBF"
1690,1690,1660,1690,17369300,"2015-06-12","KLBF"
1690,1690,1600,1600,16792900,"2015-06-15","KLBF"
1600,1660,1600,1620,22319600,"2015-06-16","KLBF"
1650,1680,1640,1670,34708500,"2015-06-17","KLBF"
1670,1700,1670,1695,24669700,"2015-06-18","KLBF"
1710,1710,1655,1655,31694000,"2015-06-19","KLBF"
1675,1675,1645,1645,19062800,"2015-06-22","KLBF"
1660,1670,1640,1640,23296700,"2015-06-23","KLBF"
1660,1695,1645,1695,24115500,"2015-06-24","KLBF"
1685,1690,1650,1650,28288800,"2015-06-25","KLBF"
1650,1690,1645,1685,42959000,"2015-06-26","KLBF"
1690,1745,1680,1710,40961000,"2015-06-29","KLBF"
1700,1725,1675,1675,43921100,"2015-06-30","KLBF"
1690,1690,1645,1650,29166600,"2015-07-01","KLBF"
1650,1670,1645,1650,22444200,"2015-07-02","KLBF"
1665,1690,1650,1685,22167400,"2015-07-03","KLBF"
1675,1680,1645,1650,16638800,"2015-07-06","KLBF"
1665,1665,1645,1650,17930900,"2015-07-07","KLBF"
1640,1660,1640,1655,32909900,"2015-07-08","KLBF"
1630,1665,1630,1635,19437700,"2015-07-09","KLBF"
1670,1670,1640,1640,28528600,"2015-07-10","KLBF"
1650,1670,1630,1665,29767900,"2015-07-13","KLBF"
1660,1720,1650,1695,37448000,"2015-07-14","KLBF"
1695,1700,1650,1695,24784400,"2015-07-15","KLBF"
1695,1700,1655,1700,35457500,"2015-07-22","KLBF"
1695,1705,1680,1705,23208000,"2015-07-23","KLBF"
1705,1705,1665,1670,22967400,"2015-07-24","KLBF"
1670,1685,1650,1660,23159300,"2015-07-27","KLBF"
1650,1675,1650,1655,27854700,"2015-07-28","KLBF"
1655,1705,1655,1700,42396900,"2015-07-29","KLBF"
1690,1715,1690,1715,18652000,"2015-07-30","KLBF"
1715,1745,1710,1745,40020600,"2015-07-31","KLBF"
1730,1735,1690,1710,34580800,"2015-08-03","KLBF"
1680,1680,1660,1680,39682600,"2015-08-04","KLBF"
1665,1675,1660,1675,42792800,"2015-08-05","KLBF"
1680,1690,1660,1660,41829900,"2015-08-06","KLBF"
1660,1670,1660,1660,28850700,"2015-08-07","KLBF"
1660,1665,1615,1650,49815100,"2015-08-10","KLBF"
1670,1670,1550,1550,59794500,"2015-08-11","KLBF"
1500,1500,1405,1455,147060500,"2015-08-12","KLBF"
1460,1545,1460,1545,114045800,"2015-08-13","KLBF"
1545,1575,1515,1560,23461700,"2015-08-14","KLBF"
1560,1615,1560,1610,34660900,"2015-08-18","KLBF"
1590,1590,1570,1580,16564100,"2015-08-19","KLBF"
1565,1575,1535,1535,20816100,"2015-08-20","KLBF"
1525,1550,1510,1510,35947900,"2015-08-21","KLBF"
1450,1550,1450,1510,44433200,"2015-08-24","KLBF"
1550,1600,1520,1565,45460100,"2015-08-25","KLBF"
1540,1570,1520,1540,17943600,"2015-08-26","KLBF"
1570,1660,1570,1655,53787300,"2015-08-27","KLBF"
1670,1695,1645,1690,42166100,"2015-08-28","KLBF"
1690,1700,1645,1675,43679900,"2015-08-31","KLBF"
1660,1680,1620,1680,17485900,"2015-09-01","KLBF"
1650,1680,1630,1660,16640300,"2015-09-02","KLBF"
1660,1685,1660,1680,8463900,"2015-09-03","KLBF"
1660,1700,1650,1675,17732800,"2015-09-04","KLBF"
1630,1650,1585,1595,31875300,"2015-09-07","KLBF"
1550,1560,1510,1540,63013300,"2015-09-08","KLBF"
1540,1565,1515,1530,49839000,"2015-09-09","KLBF"
1515,1560,1510,1555,44050200,"2015-09-10","KLBF"
1550,1570,1530,1550,22674700,"2015-09-11","KLBF"
1550,1560,1535,1545,21029800,"2015-09-14","KLBF"
1545,1550,1535,1535,19831200,"2015-09-15","KLBF"
1540,1550,1510,1510,27442100,"2015-09-16","KLBF"
1525,1580,1510,1575,36170100,"2015-09-17","KLBF"
1575,1580,1530,1530,51114100,"2015-09-18","KLBF"
1510,1540,1510,1530,20433000,"2015-09-21","KLBF"
1525,1535,1520,1520,17036500,"2015-09-22","KLBF"
1510,1510,1440,1440,43401500,"2015-09-23","KLBF"
1460,1465,1365,1370,55481300,"2015-09-25","KLBF"
1360,1360,1290,1315,57815600,"2015-09-28","KLBF"
1290,1395,1250,1395,52822500,"2015-09-29","KLBF"
1405,1410,1355,1375,67389700,"2015-09-30","KLBF"
1370,1405,1370,1380,31381400,"2015-10-01","KLBF"
1380,1380,1345,1345,39132200,"2015-10-02","KLBF"
1360,1450,1360,1440,78702000,"2015-10-05","KLBF"
1480,1575,1480,1575,90149700,"2015-10-06","KLBF"
1580,1610,1525,1600,80769500,"2015-10-07","KLBF"
1590,1590,1500,1500,36085100,"2015-10-08","KLBF"
1550,1565,1525,1545,65915400,"2015-10-09","KLBF"
1515,1540,1505,1520,32889000,"2015-10-12","KLBF"
1510,1515,1450,1460,60700900,"2015-10-13","KLBF"
1480,1500,1465,1470,46837100,"2015-10-15","KLBF"
1470,1480,1425,1445,62801800,"2015-10-16","KLBF"
1435,1460,1430,1450,47558300,"2015-10-19","KLBF"
1440,1490,1435,1455,79547000,"2015-10-20","KLBF"
1460,1475,1435,1435,65568900,"2015-10-21","KLBF"
1430,1430,1400,1415,65397800,"2015-10-22","KLBF"
1450,1465,1420,1460,78478100,"2015-10-23","KLBF"
1475,1485,1455,1465,42954200,"2015-10-26","KLBF"
1460,1465,1440,1455,39325500,"2015-10-27","KLBF"
1450,1465,1440,1465,31490300,"2015-10-28","KLBF"
1470,1475,1420,1435,53610700,"2015-10-29","KLBF"
1430,1465,1425,1430,39931400,"2015-10-30","KLBF"
1420,1430,1370,1390,55582900,"2015-11-02","KLBF"
1415,1435,1395,1410,53488800,"2015-11-03","KLBF"
1430,1455,1420,1450,36311700,"2015-11-04","KLBF"
1445,1445,1415,1425,24239300,"2015-11-05","KLBF"
1435,1440,1390,1405,28807600,"2015-11-06","KLBF"
1405,1440,1380,1440,28569700,"2015-11-09","KLBF"
1400,1420,1370,1370,48530500,"2015-11-10","KLBF"
1370,1375,1305,1340,50511000,"2015-11-11","KLBF"
1350,1375,1350,1350,49878700,"2015-11-12","KLBF"
1350,1370,1350,1355,27529500,"2015-11-13","KLBF"
1355,1365,1330,1350,37937400,"2015-11-16","KLBF"
1365,1375,1350,1350,31757600,"2015-11-17","KLBF"
1350,1365,1340,1350,26431600,"2015-11-18","KLBF"
1365,1365,1340,1345,37115200,"2015-11-19","KLBF"
1355,1370,1350,1360,30697100,"2015-11-20","KLBF"
1365,1370,1315,1320,60466600,"2015-11-23","KLBF"
1320,1335,1315,1320,33972600,"2015-11-24","KLBF"
1325,1370,1320,1350,56076300,"2015-11-25","KLBF"
1355,1400,1350,1385,64714600,"2015-11-26","KLBF"
1395,1400,1360,1360,37626900,"2015-11-27","KLBF"
1360,1395,1335,1335,173952200,"2015-11-30","KLBF"
1365,1390,1350,1390,43013000,"2015-12-01","KLBF"
1385,1390,1360,1360,34926000,"2015-12-02","KLBF"
1355,1360,1345,1350,25835800,"2015-12-03","KLBF"
1345,1345,1300,1310,51070700,"2015-12-04","KLBF"
1330,1330,1275,1280,46861900,"2015-12-07","KLBF"
1265,1320,1235,1245,64547200,"2015-12-08","KLBF"
1245,1245,1245,1245,0,"2015-12-09","KLBF"
1255,1255,1135,1185,173525500,"2015-12-10","KLBF"
1200,1240,1200,1225,107764200,"2015-12-11","KLBF"
1215,1250,1210,1245,53604600,"2015-12-14","KLBF"
1240,1260,1230,1235,47692600,"2015-12-15","KLBF"
1245,1265,1235,1240,30078100,"2015-12-16","KLBF"
1270,1300,1250,1300,40772600,"2015-12-17","KLBF"
1290,1315,1275,1290,50665700,"2015-12-18","KLBF"
1275,1295,1275,1275,28575400,"2015-12-21","KLBF"
1275,1280,1255,1275,50771100,"2015-12-22","KLBF"
1275,1275,1225,1245,43454100,"2015-12-23","KLBF"
1245,1275,1245,1255,45953400,"2015-12-28","KLBF"
1245,1295,1240,1295,29713100,"2015-12-29","KLBF"
1285,1325,1285,1320,45584500,"2015-12-30","KLBF"
1325,1330,1275,1280,35712200,"2016-01-04","KLBF"
1280,1320,1275,1275,42205300,"2016-01-05","KLBF"
1300,1395,1280,1375,93458000,"2016-01-06","KLBF"
1345,1375,1325,1325,41350200,"2016-01-07","KLBF"
1350,1415,1325,1410,75157500,"2016-01-08","KLBF"
1395,1405,1375,1385,50965300,"2016-01-11","KLBF"
1400,1440,1395,1430,49912600,"2016-01-12","KLBF"
1450,1500,1450,1480,118775500,"2016-01-13","KLBF"
1460,1505,1450,1465,79739600,"2016-01-14","KLBF"
1475,1485,1440,1440,23595900,"2016-01-15","KLBF"
1415,1435,1355,1360,68180000,"2016-01-18","KLBF"
1375,1375,1345,1365,42986900,"2016-01-19","KLBF"
1365,1365,1335,1340,45797800,"2016-01-20","KLBF"
1350,1355,1310,1330,43323100,"2016-01-21","KLBF"
1350,1360,1340,1355,55192200,"2016-01-22","KLBF"
1365,1375,1350,1355,40668600,"2016-01-25","KLBF"
1355,1370,1340,1370,36409500,"2016-01-26","KLBF"
1375,1380,1350,1370,54637800,"2016-01-27","KLBF"
1370,1375,1345,1360,43635400,"2016-01-28","KLBF"
1370,1370,1320,1335,102751700,"2016-01-29","KLBF"
1350,1355,1335,1345,42982500,"2016-02-01","KLBF"
1340,1350,1310,1310,67790100,"2016-02-02","KLBF"
1300,1310,1290,1290,59691200,"2016-02-03","KLBF"
1310,1335,1305,1330,47656800,"2016-02-04","KLBF"
1330,1370,1330,1355,80382500,"2016-02-05","KLBF"
1345,1350,1320,1330,28774500,"2016-02-09","KLBF"
1350,1350,1315,1325,56016200,"2016-02-10","KLBF"
1320,1335,1315,1320,83198500,"2016-02-11","KLBF"
1330,1350,1310,1310,41673100,"2016-02-12","KLBF"
1315,1335,1300,1310,48039500,"2016-02-15","KLBF"
1315,1320,1290,1300,47426400,"2016-02-16","KLBF"
1300,1305,1275,1275,77345500,"2016-02-17","KLBF"
1285,1300,1280,1290,47111200,"2016-02-18","KLBF"
1300,1300,1250,1265,59878800,"2016-02-19","KLBF"
1270,1280,1260,1270,30257800,"2016-02-22","KLBF"
1285,1320,1270,1310,72438500,"2016-02-23","KLBF"
1310,1310,1290,1310,19990900,"2016-02-24","KLBF"
1305,1305,1270,1270,29461800,"2016-02-25","KLBF"
1275,1285,1265,1275,34841400,"2016-02-26","KLBF"
1290,1320,1275,1300,100001900,"2016-02-29","KLBF"
1305,1325,1300,1305,66784500,"2016-03-01","KLBF"
1315,1325,1310,1320,82675100,"2016-03-02","KLBF"
1330,1330,1315,1320,58551600,"2016-03-03","KLBF"
1320,1325,1305,1320,36351600,"2016-03-04","KLBF"
1325,1330,1315,1325,52737800,"2016-03-07","KLBF"
1325,1350,1320,1340,96887800,"2016-03-08","KLBF"
1345,1355,1300,1315,89987600,"2016-03-10","KLBF"
1315,1315,1315,1315,0,"2016-03-11","KLBF"
1315,1315,1315,1315,0,"2016-03-14","KLBF"
1305,1305,1290,1305,41835300,"2016-03-15","KLBF"
1305,1305,1275,1275,77730700,"2016-03-16","KLBF"
1280,1310,1275,1310,83047800,"2016-03-17","KLBF"
1315,1330,1290,1290,85705600,"2016-03-18","KLBF"
1290,1310,1280,1300,42712200,"2016-03-21","KLBF"
1305,1310,1290,1300,34733700,"2016-03-22","KLBF"
1305,1305,1290,1300,21273400,"2016-03-23","KLBF"
1290,1300,1285,1295,38355200,"2016-03-24","KLBF"
1285,1295,1270,1280,30713000,"2016-03-28","KLBF"
1280,1290,1275,1290,36767500,"2016-03-29","KLBF"
1300,1415,1300,1410,364020500,"2016-03-30","KLBF"
1425,1465,1425,1445,212191700,"2016-03-31","KLBF"
1450,1470,1415,1450,99995000,"2016-04-01","KLBF"
1450,1450,1415,1430,41399100,"2016-04-04","KLBF"
1425,1435,1405,1405,50047600,"2016-04-05","KLBF"
1400,1425,1400,1415,32896500,"2016-04-06","KLBF"
1425,1460,1425,1445,117209500,"2016-04-07","KLBF"
1440,1440,1415,1440,47090200,"2016-04-08","KLBF"
1440,1440,1440,1440,0,"2016-04-11","KLBF"
1430,1430,1410,1425,32788800,"2016-04-12","KLBF"
1425,1425,1425,1425,0,"2016-04-13","KLBF"
1425,1425,1425,1425,0,"2016-04-14","KLBF"
1425,1425,1425,1425,0,"2016-04-15","KLBF"
1425,1425,1425,1425,0,"2016-04-18","KLBF"
1425,1425,1425,1425,0,"2016-04-19","KLBF"
1415,1415,1395,1400,37126000,"2016-04-20","KLBF"
1400,1410,1390,1410,46886100,"2016-04-21","KLBF"
1410,1410,1390,1390,24187600,"2016-04-22","KLBF"
1395,1405,1390,1390,41004600,"2016-04-25","KLBF"
1380,1385,1320,1340,58890000,"2016-04-26","KLBF"
1350,1350,1330,1345,22141400,"2016-04-27","KLBF"
1355,1360,1325,1350,23322400,"2016-04-28","KLBF"
1340,1375,1325,1375,44375900,"2016-04-29","KLBF"
1375,1375,1335,1340,27497600,"2016-05-02","KLBF"
1345,1350,1335,1345,43127700,"2016-05-03","KLBF"
1335,1345,1330,1340,34228800,"2016-05-04","KLBF"
1350,1350,1305,1305,44751700,"2016-05-09","KLBF"
1300,1315,1300,1315,51170000,"2016-05-10","KLBF"
1310,1335,1305,1310,40503200,"2016-05-11","KLBF"
1310,1330,1305,1315,31463200,"2016-05-12","KLBF"
1315,1320,1300,1320,34053700,"2016-05-13","KLBF"
1310,1315,1300,1300,38571300,"2016-05-16","KLBF"
1300,1310,1295,1300,20142300,"2016-05-17","KLBF"
1300,1340,1295,1340,66179800,"2016-05-18","KLBF"
1350,1415,1340,1400,122483000,"2016-05-19","KLBF"
1400,1420,1395,1400,59294200,"2016-05-20","KLBF"
1400,1410,1390,1400,40625100,"2016-05-23","KLBF"
1390,1420,1380,1405,50705400,"2016-05-24","KLBF"
1400,1420,1375,1395,42369000,"2016-05-25","KLBF"
1410,1415,1400,1400,47316500,"2016-05-26","KLBF"
1410,1410,1385,1400,33188100,"2016-05-27","KLBF"
1405,1420,1400,1415,37371300,"2016-05-30","KLBF"
1415,1430,1400,1430,90336700,"2016-05-31","KLBF"
1430,1470,1425,1455,63394400,"2016-06-01","KLBF"
1455,1470,1450,1455,55477800,"2016-06-02","KLBF"
1470,1470,1420,1435,39180500,"2016-06-03","KLBF"
1455,1460,1425,1460,54287000,"2016-06-06","KLBF"
1460,1465,1450,1465,34822500,"2016-06-07","KLBF"
1465,1465,1430,1450,20123200,"2016-06-08","KLBF"
1425,1465,1425,1430,27133000,"2016-06-09","KLBF"
1430,1450,1415,1420,19506500,"2016-06-10","KLBF"
1410,1435,1395,1400,24532500,"2016-06-13","KLBF"
1400,1410,1390,1400,17508800,"2016-06-14","KLBF"
1390,1430,1390,1425,26008500,"2016-06-15","KLBF"
1425,1425,1400,1410,31658600,"2016-06-16","KLBF"
1415,1425,1400,1425,29512200,"2016-06-17","KLBF"
1425,1425,1405,1425,20721300,"2016-06-20","KLBF"
1415,1425,1390,1390,35981700,"2016-06-21","KLBF"
1405,1420,1395,1405,36804300,"2016-06-22","KLBF"
1405,1415,1395,1400,35464300,"2016-06-23","KLBF"
1405,1415,1375,1385,43350600,"2016-06-24","KLBF"
1380,1390,1370,1385,35539700,"2016-06-27","KLBF"
1385,1415,1385,1405,59262100,"2016-06-28","KLBF"
1420,1485,1415,1485,100376100,"2016-06-29","KLBF"
1500,1545,1495,1530,140313800,"2016-06-30","KLBF"
1535,1540,1490,1515,43136100,"2016-07-01","KLBF"
1540,1610,1505,1605,118204700,"2016-07-11","KLBF"
1615,1625,1545,1585,34464700,"2016-07-12","KLBF"
1590,1595,1550,1590,33488200,"2016-07-13","KLBF"
1600,1600,1555,1570,23742800,"2016-07-14","KLBF"
1570,1580,1560,1570,19053400,"2016-07-15","KLBF"
1570,1595,1560,1595,25175100,"2016-07-18","KLBF"
1595,1615,1585,1590,16813500,"2016-07-19","KLBF"
1610,1610,1590,1610,20122300,"2016-07-20","KLBF"
1595,1605,1565,1565,20272000,"2016-07-21","KLBF"
1565,1595,1560,1595,17097000,"2016-07-22","KLBF"
1605,1670,1595,1665,27140100,"2016-07-25","KLBF"
1670,1690,1650,1675,25139300,"2016-07-26","KLBF"
1665,1710,1655,1710,38917700,"2016-07-27","KLBF"
1710,1715,1680,1710,17621500,"2016-07-28","KLBF"
1710,1710,1675,1675,28238900,"2016-07-29","KLBF"
1675,1700,1675,1700,29367000,"2016-08-01","KLBF"
1700,1730,1665,1685,21473800,"2016-08-02","KLBF"
1690,1705,1690,1690,31763400,"2016-08-03","KLBF"
1695,1705,1685,1695,21357400,"2016-08-04","KLBF"
1700,1720,1695,1715,34390000,"2016-08-05","KLBF"
1725,1725,1690,1720,23939000,"2016-08-08","KLBF"
1725,1725,1705,1710,61523800,"2016-08-09","KLBF"
1715,1720,1675,1690,47281700,"2016-08-10","KLBF"
1690,1710,1685,1705,39166800,"2016-08-11","KLBF"
1715,1730,1690,1710,51811900,"2016-08-12","KLBF"
1710,1715,1685,1685,22143500,"2016-08-15","KLBF"
1700,1725,1685,1700,37756400,"2016-08-16","KLBF"
1700,1715,1660,1715,77096200,"2016-08-18","KLBF"
1705,1710,1680,1700,66074400,"2016-08-19","KLBF"
1705,1720,1695,1720,29375000,"2016-08-22","KLBF"
1705,1815,1700,1815,47702600,"2016-08-23","KLBF"
1800,1800,1740,1755,39689600,"2016-08-24","KLBF"
1750,1800,1730,1800,39913900,"2016-08-25","KLBF"
1800,1800,1760,1785,15645800,"2016-08-26","KLBF"
1760,1780,1730,1780,27898600,"2016-08-29","KLBF"
1760,1795,1750,1780,29336300,"2016-08-30","KLBF"
1790,1800,1785,1795,70434200,"2016-08-31","KLBF"
1790,1800,1765,1795,35399000,"2016-09-01","KLBF"
1795,1805,1760,1760,45539500,"2016-09-02","KLBF"
1780,1780,1710,1720,19391100,"2016-09-05","KLBF"
1720,1780,1720,1780,30736400,"2016-09-06","KLBF"
1780,1800,1750,1790,25106900,"2016-09-07","KLBF"
1795,1800,1755,1755,14555600,"2016-09-08","KLBF"
1750,1750,1700,1710,59781200,"2016-09-09","KLBF"
1700,1725,1680,1695,22510400,"2016-09-13","KLBF"
1680,1695,1660,1680,21339300,"2016-09-14","KLBF"
1655,1735,1650,1715,35975700,"2016-09-15","KLBF"
1695,1730,1695,1695,31047700,"2016-09-16","KLBF"
1715,1725,1700,1700,34353800,"2016-09-19","KLBF"
1705,1725,1675,1725,11484100,"2016-09-20","KLBF"
1700,1725,1685,1700,30326900,"2016-09-21","KLBF"
1725,1760,1695,1720,44836500,"2016-09-22","KLBF"
1740,1740,1700,1740,41593800,"2016-09-23","KLBF"
1705,1730,1705,1715,16977500,"2016-09-26","KLBF"
1710,1730,1690,1730,34339500,"2016-09-27","KLBF"
1730,1800,1725,1795,35526100,"2016-09-28","KLBF"
1800,1805,1745,1745,21377800,"2016-09-29","KLBF"
1740,1750,1715,1715,43780600,"2016-09-30","KLBF"
1750,1750,1715,1725,15978900,"2016-10-03","KLBF"
1735,1750,1730,1740,24157800,"2016-10-04","KLBF"
1745,1745,1705,1710,29091400,"2016-10-05","KLBF"
1720,1725,1700,1710,22640800,"2016-10-06","KLBF"
1715,1715,1700,1710,19897800,"2016-10-07","KLBF"
1710,1720,1705,1715,7288600,"2016-10-10","KLBF"
1730,1730,1710,1720,26310200,"2016-10-11","KLBF"
1700,1720,1700,1710,16017800,"2016-10-12","KLBF"
1705,1730,1705,1725,17817700,"2016-10-13","KLBF"
1725,1730,1710,1725,22844900,"2016-10-14","KLBF"
1730,1735,1720,1735,13024700,"2016-10-17","KLBF"
1735,1745,1710,1735,20267600,"2016-10-18","KLBF"
1720,1735,1710,1730,10282700,"2016-10-19","KLBF"
1735,1735,1715,1730,11429100,"2016-10-20","KLBF"
1735,1735,1715,1720,6703900,"2016-10-21","KLBF"
1715,1730,1700,1730,23277400,"2016-10-24","KLBF"
1730,1735,1720,1720,22477200,"2016-10-25","KLBF"
1715,1750,1715,1750,20296300,"2016-10-26","KLBF"
1750,1750,1715,1745,6134400,"2016-10-27","KLBF"
1750,1750,1730,1730,6533300,"2016-10-28","KLBF"
1735,1740,1725,1740,15231800,"2016-10-31","KLBF"
1750,1755,1735,1735,17325500,"2016-11-01","KLBF"
1745,1745,1680,1720,8878600,"2016-11-02","KLBF"
1725,1735,1710,1725,22415900,"2016-11-03","KLBF"
1735,1735,1705,1725,18581900,"2016-11-04","KLBF"
1555,1720,1555,1690,24337000,"2016-11-07","KLBF"
1710,1715,1690,1710,9346700,"2016-11-08","KLBF"
1715,1715,1620,1710,30408000,"2016-11-09","KLBF"
1715,1715,1670,1670,25490300,"2016-11-10","KLBF"
1600,1600,1520,1535,90241400,"2016-11-11","KLBF"
1510,1530,1470,1495,47588300,"2016-11-14","KLBF"
1515,1540,1475,1475,86675500,"2016-11-15","KLBF"
1490,1510,1465,1475,103826500,"2016-11-16","KLBF"
1485,1490,1455,1480,46774600,"2016-11-17","KLBF"
1480,1485,1440,1465,34988300,"2016-11-18","KLBF"
1465,1465,1450,1460,35091600,"2016-11-21","KLBF"
1460,1465,1445,1460,28896900,"2016-11-22","KLBF"
1465,1515,1455,1500,36372200,"2016-11-23","KLBF"
1495,1495,1440,1445,23694400,"2016-11-24","KLBF"
1450,1450,1400,1410,44719000,"2016-11-25","KLBF"
1410,1420,1385,1400,51576000,"2016-11-28","KLBF"
1410,1460,1405,1460,28323300,"2016-11-29","KLBF"
1470,1520,1460,1500,65393300,"2016-11-30","KLBF"
1510,1590,1505,1590,56356900,"2016-12-01","KLBF"
1560,1570,1520,1540,60119700,"2016-12-02","KLBF"
1560,1560,1525,1525,29726600,"2016-12-05","KLBF"
1545,1570,1530,1570,24492700,"2016-12-06","KLBF"
1570,1580,1540,1570,18795000,"2016-12-07","KLBF"
1570,1585,1545,1585,29400000,"2016-12-08","KLBF"
1585,1585,1555,1575,16635300,"2016-12-09","KLBF"
1575,1575,1525,1545,31690700,"2016-12-13","KLBF"
1555,1555,1525,1535,17074800,"2016-12-14","KLBF"
1520,1535,1505,1530,18429600,"2016-12-15","KLBF"
1570,1570,1525,1530,40495600,"2016-12-16","KLBF"
1530,1535,1460,1460,17045700,"2016-12-19","KLBF"
1450,1480,1440,1465,13872900,"2016-12-20","KLBF"
1485,1485,1450,1455,25960200,"2016-12-21","KLBF"
1430,1440,1410,1430,25115300,"2016-12-22","KLBF"
1425,1455,1425,1440,20376500,"2016-12-23","KLBF"
1420,1485,1420,1465,16046100,"2016-12-27","KLBF"
1485,1540,1485,1535,17917400,"2016-12-28","KLBF"
1520,1565,1505,1555,27291400,"2016-12-29","KLBF"
1570,1575,1515,1515,48879900,"2016-12-30","KLBF"
1515,1515,1515,1515,0,"2017-01-02","KLBF"
1515,1525,1505,1510,7276300,"2017-01-03","KLBF"
1500,1540,1500,1540,28990300,"2017-01-04","KLBF"
1550,1565,1535,1565,32865900,"2017-01-05","KLBF"
1565,1570,1540,1565,11745500,"2017-01-06","KLBF"
1555,1570,1535,1540,10136800,"2017-01-09","KLBF"
1555,1555,1520,1550,8996300,"2017-01-10","KLBF"
1560,1560,1540,1545,10149300,"2017-01-11","KLBF"
1550,1555,1525,1530,18220600,"2017-01-12","KLBF"
1535,1535,1500,1515,20213500,"2017-01-13","KLBF"
1545,1545,1500,1505,11086200,"2017-01-16","KLBF"
1500,1510,1490,1490,6647400,"2017-01-17","KLBF"
1490,1525,1490,1525,6764300,"2017-01-18","KLBF"
1525,1535,1500,1500,12109000,"2017-01-19","KLBF"
1500,1510,1485,1500,13400100,"2017-01-20","KLBF"
1490,1515,1465,1470,13202800,"2017-01-23","KLBF"
1475,1495,1450,1495,16856700,"2017-01-24","KLBF"
1500,1500,1480,1495,10645600,"2017-01-25","KLBF"
1500,1510,1485,1510,9157100,"2017-01-26","KLBF"
1505,1505,1475,1480,10166200,"2017-01-27","KLBF"
1480,1490,1465,1465,14945100,"2017-01-30","KLBF"
1450,1480,1450,1450,13919800,"2017-01-31","KLBF"
1470,1495,1455,1485,20529900,"2017-02-01","KLBF"
1475,1485,1470,1475,37833900,"2017-02-02","KLBF"
1485,1485,1465,1470,26299800,"2017-02-03","KLBF"
1480,1480,1465,1480,16975700,"2017-02-06","KLBF"
1475,1480,1465,1470,20717200,"2017-02-07","KLBF"
1470,1475,1450,1475,30032300,"2017-02-08","KLBF"
1480,1485,1455,1480,21645000,"2017-02-09","KLBF"
1480,1495,1470,1485,37492400,"2017-02-10","KLBF"
1495,1495,1475,1495,21813600,"2017-02-13","KLBF"
1490,1495,1465,1475,33296100,"2017-02-14","KLBF"
1475,1475,1475,1475,0,"2017-02-15","KLBF"
1490,1495,1465,1485,20835300,"2017-02-16","KLBF"
1495,1495,1460,1470,25760500,"2017-02-17","KLBF"
1470,1470,1455,1460,18937300,"2017-02-20","KLBF"
1450,1470,1450,1460,17270900,"2017-02-21","KLBF"
1445,1495,1445,1495,18810200,"2017-02-22","KLBF"
1455,1495,1455,1495,22689600,"2017-02-23","KLBF"
1495,1505,1480,1495,15371100,"2017-02-24","KLBF"
1505,1545,1485,1535,19506400,"2017-02-27","KLBF"
1540,1550,1520,1530,34382300,"2017-02-28","KLBF"
1520,1525,1490,1495,23383700,"2017-03-01","KLBF"
1490,1515,1470,1475,20642000,"2017-03-02","KLBF"
1485,1485,1460,1485,22286800,"2017-03-03","KLBF"
1485,1530,1475,1525,27915100,"2017-03-06","KLBF"
1525,1530,1485,1495,15083300,"2017-03-07","KLBF"
1485,1500,1485,1500,9049500,"2017-03-08","KLBF"
1460,1495,1460,1460,17836500,"2017-03-09","KLBF"
1460,1475,1440,1470,28034700,"2017-03-10","KLBF"
1450,1485,1450,1485,10805700,"2017-03-13","KLBF"
1480,1490,1470,1480,24208100,"2017-03-14","KLBF"
1495,1495,1460,1475,17442900,"2017-03-15","KLBF"
1480,1510,1475,1495,24426700,"2017-03-16","KLBF"
1490,1510,1485,1510,39376400,"2017-03-17","KLBF"
1500,1520,1500,1520,22568800,"2017-03-20","KLBF"
1520,1525,1505,1520,25030200,"2017-03-21","KLBF"
1500,1520,1485,1490,48351100,"2017-03-22","KLBF"
1490,1510,1490,1490,11196000,"2017-03-23","KLBF"
1490,1515,1485,1505,19722400,"2017-03-24","KLBF"
1520,1525,1500,1520,23809200,"2017-03-27","KLBF"
1515,1540,1515,1540,18698500,"2017-03-29","KLBF"
1550,1550,1530,1550,19133700,"2017-03-30","KLBF"
1540,1550,1530,1540,26858300,"2017-03-31","KLBF"
1550,1560,1535,1555,19074100,"2017-04-03","KLBF"
1540,1600,1535,1600,26946700,"2017-04-04","KLBF"
1600,1600,1600,1600,0,"2017-04-05","KLBF"
1620,1620,1580,1610,11026300,"2017-04-06","KLBF"
1600,1600,1565,1565,16730200,"2017-04-07","KLBF"
1565,1570,1545,1550,7872400,"2017-04-10","KLBF"
1550,1575,1545,1550,12095600,"2017-04-11","KLBF"
1575,1600,1570,1595,12533500,"2017-04-12","KLBF"
1600,1600,1570,1580,16394800,"2017-04-13","KLBF"
1580,1590,1540,1540,7147400,"2017-04-17","KLBF"
1550,1560,1545,1550,9598900,"2017-04-18","KLBF"
1550,1550,1550,1550,0,"2017-04-19","KLBF"
1550,1605,1540,1570,21104800,"2017-04-20","KLBF"
1570,1585,1560,1580,8774300,"2017-04-21","KLBF"
1565,1600,1565,1600,18952000,"2017-04-25","KLBF"
1600,1610,1585,1605,22280900,"2017-04-26","KLBF"
1610,1615,1580,1595,16679300,"2017-04-27","KLBF"
1595,1595,1580,1585,16455300,"2017-04-28","KLBF"
1585,1585,1515,1515,19271200,"2017-05-02","KLBF"
1530,1555,1525,1545,23416600,"2017-05-03","KLBF"
1550,1575,1525,1575,18806000,"2017-05-04","KLBF"
1590,1595,1550,1550,7789700,"2017-05-05","KLBF"
1575,1575,1515,1520,21666200,"2017-05-08","KLBF"
1525,1560,1520,1555,36231100,"2017-05-09","KLBF"
1570,1575,1520,1575,17496400,"2017-05-10","KLBF"
1575,1580,1520,1535,41574500,"2017-05-12","KLBF"
1530,1560,1520,1525,13673400,"2017-05-15","KLBF"
1525,1535,1510,1510,16010200,"2017-05-16","KLBF"
1520,1525,1495,1500,51780900,"2017-05-17","KLBF"
1500,1535,1480,1535,24185100,"2017-05-18","KLBF"
1535,1590,1525,1580,45626600,"2017-05-19","KLBF"
1585,1585,1530,1570,23475300,"2017-05-22","KLBF"
1565,1570,1510,1545,26022500,"2017-05-23","KLBF"
1515,1530,1500,1515,39995400,"2017-05-24","KLBF"
1520,1530,1500,1505,12246200,"2017-05-26","KLBF"
1520,1535,1505,1530,12906700,"2017-05-29","KLBF"
1520,1540,1520,1525,9837800,"2017-05-30","KLBF"
1510,1540,1500,1540,69435500,"2017-05-31","KLBF"
1540,1540,1540,1540,0,"2017-06-01","KLBF"
1535,1550,1530,1550,14899100,"2017-06-02","KLBF"
1550,1560,1535,1555,11013400,"2017-06-05","KLBF"
1535,1555,1530,1555,9842200,"2017-06-06","KLBF"
1555,1560,1540,1560,16642100,"2017-06-07","KLBF"
1560,1570,1550,1570,13804200,"2017-06-08","KLBF"
1545,1560,1545,1550,17807800,"2017-06-09","KLBF"
1560,1565,1535,1535,11886100,"2017-06-12","KLBF"
1520,1555,1520,1550,43961200,"2017-06-13","KLBF"
1550,1565,1535,1565,30774600,"2017-06-14","KLBF"
1570,1580,1560,1570,21575000,"2017-06-15","KLBF"
1540,1580,1540,1575,40355400,"2017-06-16","KLBF"
1580,1590,1570,1590,14443800,"2017-06-19","KLBF"
1590,1610,1575,1605,52913200,"2017-06-20","KLBF"
1605,1625,1600,1625,57797600,"2017-06-21","KLBF"
1625,1630,1605,1625,61501600,"2017-06-22","KLBF"
1625,1625,1625,1625,0,"2017-06-23","KLBF"
1625,1625,1625,1625,0,"2017-06-26","KLBF"
1625,1625,1625,1625,0,"2017-06-27","KLBF"
1625,1625,1625,1625,0,"2017-06-28","KLBF"
1625,1625,1625,1625,0,"2017-06-29","KLBF"
1625,1625,1625,1625,0,"2017-06-30","KLBF"
1615,1655,1605,1655,47567900,"2017-07-03","KLBF"
1660,1660,1645,1655,19652600,"2017-07-04","KLBF"
1660,1665,1605,1640,23964300,"2017-07-05","KLBF"
1640,1645,1625,1640,14005200,"2017-07-06","KLBF"
1630,1640,1610,1625,21707700,"2017-07-07","KLBF"
1600,1615,1580,1585,9516100,"2017-07-10","KLBF"
1585,1600,1580,1595,23017400,"2017-07-11","KLBF"
1600,1625,1585,1600,9973600,"2017-07-12","KLBF"
1605,1620,1590,1610,18009600,"2017-07-13","KLBF"
1610,1640,1600,1640,12839400,"2017-07-14","KLBF"
1640,1645,1625,1645,10308400,"2017-07-17","KLBF"
1630,1650,1600,1650,16011200,"2017-07-18","KLBF"
1650,1675,1640,1675,19454700,"2017-07-19","KLBF"
1675,1680,1650,1675,10537200,"2017-07-20","KLBF"
1675,1680,1660,1680,26997000,"2017-07-21","KLBF"
1680,1715,1675,1700,54816200,"2017-07-24","KLBF"
1710,1710,1690,1710,49399000,"2017-07-25","KLBF"
1700,1715,1695,1700,39577700,"2017-07-26","KLBF"
1700,1720,1695,1710,29718300,"2017-07-27","KLBF"
1710,1725,1695,1720,25039900,"2017-07-28","KLBF"
1720,1735,1690,1735,24428400,"2017-07-31","KLBF"
1735,1745,1690,1690,29328600,"2017-08-01","KLBF"
1730,1745,1705,1730,48417600,"2017-08-02","KLBF"
1720,1760,1720,1735,42387400,"2017-08-03","KLBF"
1735,1780,1735,1775,54651000,"2017-08-04","KLBF"
1780,1780,1695,1695,21880900,"2017-08-07","KLBF"
1705,1750,1690,1740,21393500,"2017-08-08","KLBF"
1740,1740,1705,1740,46034400,"2017-08-09","KLBF"
1735,1740,1705,1740,44617200,"2017-08-10","KLBF"
1720,1730,1680,1725,49496400,"2017-08-11","KLBF"
1735,1735,1705,1725,55186600,"2017-08-14","KLBF"
1710,1730,1710,1720,47549600,"2017-08-15","KLBF"
1725,1765,1720,1755,50437400,"2017-08-16","KLBF"
1755,1755,1755,1755,0,"2017-08-17","KLBF"
1750,1795,1735,1750,25075900,"2017-08-18","KLBF"
1765,1770,1740,1760,13944900,"2017-08-21","KLBF"
1765,1780,1765,1775,34107000,"2017-08-22","KLBF"
1775,1775,1730,1755,15351800,"2017-08-23","KLBF"
1755,1755,1725,1725,9145400,"2017-08-24","KLBF"
1725,1730,1715,1725,24406700,"2017-08-25","KLBF"
1725,1725,1715,1720,13636000,"2017-08-28","KLBF"
1715,1745,1710,1745,18314200,"2017-08-29","KLBF"
1745,1745,1705,1715,38289500,"2017-08-30","KLBF"
1715,1715,1710,1710,18655500,"2017-08-31","KLBF"
1710,1710,1710,1710,0,"2017-09-01","KLBF"
1710,1715,1680,1695,15050800,"2017-09-04","KLBF"
1710,1715,1690,1715,9165500,"2017-09-05","KLBF"
1715,1720,1690,1695,11635200,"2017-09-06","KLBF"
1695,1740,1690,1700,17204900,"2017-09-07","KLBF"
1700,1740,1700,1730,14018000,"2017-09-08","KLBF"
1740,1745,1720,1725,16400900,"2017-09-11","KLBF"
1740,1740,1710,1725,6447700,"2017-09-12","KLBF"
1725,1735,1710,1720,13828100,"2017-09-13","KLBF"
1715,1730,1715,1725,29636000,"2017-09-14","KLBF"
1725,1740,1720,1725,42037900,"2017-09-15","KLBF"
1730,1750,1725,1750,23805600,"2017-09-18","KLBF"
1750,1750,1730,1750,15865000,"2017-09-19","KLBF"
1750,1750,1725,1735,8508100,"2017-09-20","KLBF"
1735,1735,1735,1735,0,"2017-09-21","KLBF"
1745,1745,1725,1740,23138900,"2017-09-22","KLBF"
1740,1740,1705,1705,7547100,"2017-09-25","KLBF"
1710,1710,1670,1680,8905800,"2017-09-26","KLBF"
1680,1740,1675,1740,19610300,"2017-09-27","KLBF"
1730,1745,1665,1670,23265900,"2017-09-28","KLBF"
1675,1685,1660,1665,18233900,"2017-09-29","KLBF"
1665,1685,1640,1675,12332500,"2017-10-02","KLBF"
1690,1710,1665,1675,15004900,"2017-10-03","KLBF"
1675,1730,1675,1725,21567400,"2017-10-04","KLBF"
1715,1720,1680,1680,15343000,"2017-10-05","KLBF"
1680,1705,1665,1685,12184000,"2017-10-06","KLBF"
1695,1725,1680,1710,14725700,"2017-10-09","KLBF"
1715,1725,1695,1725,14029400,"2017-10-10","KLBF"
1710,1730,1710,1730,11555900,"2017-10-11","KLBF"
1730,1730,1685,1700,13915700,"2017-10-12","KLBF"
1700,1700,1680,1700,17426800,"2017-10-13","KLBF"
1700,1700,1675,1700,11001000,"2017-10-16","KLBF"
1700,1700,1675,1700,15980700,"2017-10-17","KLBF"
1705,1705,1675,1700,12406100,"2017-10-18","KLBF"
1700,1700,1685,1700,18305200,"2017-10-19","KLBF"
1705,1705,1685,1700,11115000,"2017-10-20","KLBF"
1720,1720,1675,1685,11351500,"2017-10-23","KLBF"
1685,1685,1660,1660,23653700,"2017-10-24","KLBF"
1665,1670,1645,1660,20719600,"2017-10-25","KLBF"
1655,1655,1600,1600,45362000,"2017-10-26","KLBF"
1600,1640,1595,1620,29880800,"2017-10-27","KLBF"
1625,1640,1610,1620,14216500,"2017-10-30","KLBF"
1650,1650,1585,1600,48384000,"2017-10-31","KLBF"
1605,1610,1600,1600,38455300,"2017-11-01","KLBF"
1605,1605,1590,1590,29003900,"2017-11-02","KLBF"
1600,1630,1595,1610,21559800,"2017-11-03","KLBF"
1615,1630,1610,1610,21551700,"2017-11-06","KLBF"
1610,1630,1610,1620,18518500,"2017-11-07","KLBF"
1620,1620,1595,1600,64706400,"2017-11-08","KLBF"
1600,1610,1595,1600,71432400,"2017-11-09","KLBF"
1600,1610,1600,1600,28895600,"2017-11-10","KLBF"
1620,1620,1600,1600,13569500,"2017-11-13","KLBF"
1600,1610,1600,1600,11884500,"2017-11-14","KLBF"
1605,1610,1595,1595,34420600,"2017-11-15","KLBF"
1610,1620,1600,1600,18894900,"2017-11-16","KLBF"
1620,1635,1615,1620,13292800,"2017-11-17","KLBF"
1630,1635,1615,1630,14297000,"2017-11-20","KLBF"
1630,1655,1625,1650,21735900,"2017-11-21","KLBF"
1650,1655,1620,1640,18293800,"2017-11-22","KLBF"
1640,1640,1620,1635,8072200,"2017-11-23","KLBF"
1635,1655,1620,1655,14763300,"2017-11-24","KLBF"
1660,1675,1630,1675,19269100,"2017-11-27","KLBF"
1675,1675,1630,1640,24099700,"2017-11-28","KLBF"
1640,1645,1620,1635,15360200,"2017-11-29","KLBF"
1635,1635,1600,1600,66936700,"2017-11-30","KLBF"
1600,1600,1600,1600,0,"2017-12-01","KLBF"
1605,1630,1600,1610,33136000,"2017-12-04","KLBF"
1625,1625,1605,1610,15362400,"2017-12-05","KLBF"
1610,1645,1610,1645,10990300,"2017-12-06","KLBF"
1640,1660,1635,1655,12607200,"2017-12-07","KLBF"
1660,1675,1655,1675,22959800,"2017-12-08","KLBF"
1680,1680,1640,1640,19634600,"2017-12-11","KLBF"
1650,1655,1650,1655,17726800,"2017-12-12","KLBF"
1660,1660,1640,1660,9217600,"2017-12-13","KLBF"
1660,1700,1655,1695,26765300,"2017-12-14","KLBF"
1690,1690,1660,1665,33744600,"2017-12-15","KLBF"
1660,1690,1660,1685,17557500,"2017-12-18","KLBF"
1685,1700,1675,1685,30166900,"2017-12-19","KLBF"
1685,1690,1640,1675,30894000,"2017-12-20","KLBF"
1685,1685,1640,1645,16241700,"2017-12-21","KLBF"
1645,1665,1640,1650,15280100,"2017-12-22","KLBF"
1650,1650,1650,1650,0,"2017-12-25","KLBF"
1650,1650,1650,1650,0,"2017-12-26","KLBF"
1650,1685,1645,1685,13398400,"2017-12-27","KLBF"
1685,1690,1655,1685,23078400,"2017-12-28","KLBF"
1670,1700,1670,1690,40084400,"2017-12-29","KLBF"
1690,1690,1690,1690,0,"2018-01-01","KLBF"
1690,1730,1675,1730,17137900,"2018-01-02","KLBF"
1730,1730,1675,1695,15571500,"2018-01-03","KLBF"
1695,1745,1685,1745,17727400,"2018-01-04","KLBF"
1730,1760,1730,1760,16178100,"2018-01-05","KLBF"
1770,1785,1740,1785,12831400,"2018-01-08","KLBF"
1780,1780,1745,1780,22156800,"2018-01-09","KLBF"
1780,1785,1725,1740,13610700,"2018-01-10","KLBF"
1740,1755,1720,1750,10064200,"2018-01-11","KLBF"
1750,1755,1695,1695,21871200,"2018-01-12","KLBF"
1695,1705,1670,1680,27815500,"2018-01-15","KLBF"
1690,1745,1685,1745,34295700,"2018-01-16","KLBF"
1740,1740,1720,1730,20086000,"2018-01-17","KLBF"
1735,1750,1720,1735,13805400,"2018-01-18","KLBF"
1735,1740,1690,1705,32398700,"2018-01-19","KLBF"
1705,1725,1695,1695,16390700,"2018-01-22","KLBF"
1715,1735,1700,1735,18200000,"2018-01-23","KLBF"
1735,1735,1715,1725,37379200,"2018-01-24","KLBF"
1730,1735,1705,1725,59394100,"2018-01-25","KLBF"
1730,1730,1690,1695,36420000,"2018-01-26","KLBF"
1705,1710,1675,1695,40875600,"2018-01-29","KLBF"
1695,1700,1660,1660,27592700,"2018-01-30","KLBF"
1660,1685,1650,1665,32040600,"2018-01-31","KLBF"
1685,1700,1680,1685,18001500,"2018-02-01","KLBF"
1695,1695,1660,1660,18333600,"2018-02-02","KLBF"
1655,1670,1640,1655,18596700,"2018-02-05","KLBF"
1635,1655,1625,1640,31505700,"2018-02-06","KLBF"
1650,1680,1650,1680,16122900,"2018-02-07","KLBF"
1680,1690,1660,1670,13779000,"2018-02-08","KLBF"
1660,1660,1635,1645,15716200,"2018-02-09","KLBF"
1645,1665,1630,1630,13131800,"2018-02-12","KLBF"
1635,1650,1620,1620,16865800,"2018-02-13","KLBF"
1625,1635,1605,1620,19550000,"2018-02-14","KLBF"
1620,1630,1600,1600,65805200,"2018-02-15","KLBF"
1600,1600,1600,1600,0,"2018-02-16","KLBF"
1605,1635,1605,1635,22731900,"2018-02-19","KLBF"
1625,1630,1610,1620,12763400,"2018-02-20","KLBF"
1620,1635,1615,1635,29578000,"2018-02-21","KLBF"
1635,1640,1615,1615,17002500,"2018-02-22","KLBF"
1615,1630,1600,1600,30853900,"2018-02-23","KLBF"
1605,1620,1600,1605,15610000,"2018-02-26","KLBF"
1610,1625,1600,1610,26920700,"2018-02-27","KLBF"
1620,1625,1600,1600,33662700,"2018-02-28","KLBF"
1610,1615,1600,1600,14533500,"2018-03-01","KLBF"
1600,1620,1595,1620,21414200,"2018-03-02","KLBF"
1605,1625,1585,1600,19708500,"2018-03-05","KLBF"
1600,1605,1555,1560,28568200,"2018-03-06","KLBF"
1560,1570,1510,1510,22095800,"2018-03-07","KLBF"
1530,1550,1500,1500,17765600,"2018-03-08","KLBF"
1525,1545,1510,1545,11962800,"2018-03-09","KLBF"
1560,1585,1545,1575,30800300,"2018-03-12","KLBF"
1580,1585,1505,1520,30736700,"2018-03-13","KLBF"
1510,1520,1470,1475,39940000,"2018-03-14","KLBF"
1480,1495,1470,1485,9077600,"2018-03-15","KLBF"
1485,1490,1455,1470,38247700,"2018-03-16","KLBF"
1465,1485,1465,1480,12487600,"2018-03-19","KLBF"
1460,1460,1415,1435,15890600,"2018-03-20","KLBF"
1435,1450,1430,1450,16147200,"2018-03-21","KLBF"
1450,1455,1405,1430,15122900,"2018-03-22","KLBF"
1400,1430,1390,1430,24948600,"2018-03-23","KLBF"
1430,1430,1400,1400,12118700,"2018-03-26","KLBF"
1425,1450,1420,1440,25485600,"2018-03-27","KLBF"
1440,1440,1410,1440,10787400,"2018-03-28","KLBF"
1455,1500,1450,1500,39368400,"2018-03-29","KLBF"
1500,1500,1500,1500,0,"2018-03-30","KLBF"
1505,1545,1495,1545,30795300,"2018-04-02","KLBF"
1535,1550,1520,1550,8138400,"2018-04-03","KLBF"
1560,1565,1540,1560,35450900,"2018-04-04","KLBF"
1545,1555,1540,1550,9031300,"2018-04-05","KLBF"
1550,1555,1545,1545,20930300,"2018-04-06","KLBF"
1525,1530,1505,1520,5659600,"2018-04-09","KLBF"
1520,1525,1500,1525,16260000,"2018-04-10","KLBF"
1525,1550,1515,1545,10460400,"2018-04-11","KLBF"
1545,1595,1535,1595,25484900,"2018-04-12","KLBF"
1590,1615,1565,1565,25644800,"2018-04-13","KLBF"
1565,1565,1565,1565,0,"2018-04-16","KLBF"
1565,1565,1565,1565,0,"2018-04-17","KLBF"
1595,1600,1540,1555,16835200,"2018-04-18","KLBF"
1555,1555,1555,1555,0,"2018-04-19","KLBF"
1555,1555,1555,1555,0,"2018-04-20","KLBF"
1575,1580,1510,1525,35794000,"2018-04-23","KLBF"
1520,1520,1465,1465,21325900,"2018-04-24","KLBF"
1465,1465,1465,1465,0,"2018-04-25","KLBF"
1465,1465,1465,1465,0,"2018-04-26","KLBF"
1465,1465,1465,1465,0,"2018-04-27","KLBF"
1495,1510,1475,1505,21877100,"2018-04-30","KLBF"
1505,1505,1505,1505,0,"2018-05-01","KLBF"
1505,1515,1475,1515,15058000,"2018-05-02","KLBF"
1485,1515,1445,1445,16862400,"2018-05-03","KLBF"
1445,1445,1390,1390,22540900,"2018-05-04","KLBF"
1390,1480,1390,1480,14864400,"2018-05-07","KLBF"
1470,1470,1405,1455,17741400,"2018-05-08","KLBF"
1415,1460,1390,1435,28060300,"2018-05-09","KLBF"
1435,1435,1435,1435,0,"2018-05-10","KLBF"
1445,1465,1410,1450,33692100,"2018-05-11","KLBF"
1430,1445,1405,1445,11969100,"2018-05-14","KLBF"
1420,1435,1380,1385,37772000,"2018-05-15","KLBF"
1360,1390,1325,1340,25694000,"2018-05-16","KLBF"
1340,1360,1315,1320,27631500,"2018-05-17","KLBF"
1325,1330,1270,1270,32053900,"2018-05-18","KLBF"
1290,1330,1275,1290,21235400,"2018-05-21","KLBF"
1295,1330,1295,1320,20814400,"2018-05-22","KLBF"
1315,1345,1285,1285,21342400,"2018-05-23","KLBF"
1305,1345,1305,1320,19199800,"2018-05-24","KLBF"
1330,1400,1320,1370,40664100,"2018-05-25","KLBF"
1390,1415,1390,1405,8392800,"2018-05-28","KLBF"
1405,1405,1405,1405,0,"2018-05-29","KLBF"
1405,1405,1360,1370,33648200,"2018-05-30","KLBF"
1360,1395,1360,1370,93874300,"2018-05-31","KLBF"
1370,1370,1370,1370,0,"2018-06-01","KLBF"
1370,1390,1360,1365,29865600,"2018-06-04","KLBF"
1365,1420,1360,1415,19353200,"2018-06-05","KLBF"
1425,1430,1390,1410,19451500,"2018-06-06","KLBF"
1410,1470,1410,1465,27487900,"2018-06-07","KLBF"
1455,1460,1360,1360,74019200,"2018-06-08","KLBF"
1360,1360,1360,1360,0,"2018-06-11","KLBF"
1360,1360,1360,1360,0,"2018-06-12","KLBF"
1360,1360,1360,1360,0,"2018-06-13","KLBF"
1360,1360,1360,1360,0,"2018-06-14","KLBF"
1360,1360,1360,1360,0,"2018-06-15","KLBF"
1360,1360,1360,1360,0,"2018-06-18","KLBF"
1360,1360,1360,1360,0,"2018-06-19","KLBF"
1340,1340,1300,1315,73150800,"2018-06-20","KLBF"
1315,1330,1250,1250,58045000,"2018-06-21","KLBF"
1250,1310,1230,1310,31164600,"2018-06-22","KLBF"
1310,1320,1270,1295,17667800,"2018-06-25","KLBF"
1290,1305,1265,1265,24416100,"2018-06-26","KLBF"
1250,1285,1240,1240,17399400,"2018-06-27","KLBF"
1230,1235,1155,1155,46756000,"2018-06-28","KLBF"
1165,1225,1165,1220,28005300,"2018-06-29","KLBF"
1240,1265,1230,1250,19469500,"2018-07-02","KLBF"
1240,1260,1195,1225,14711100,"2018-07-03","KLBF"
1220,1250,1200,1250,11257800,"2018-07-04","KLBF"
1265,1265,1225,1250,4229700,"2018-07-05","KLBF"
1265,1265,1230,1250,11075100,"2018-07-06","KLBF"
1230,1295,1230,1270,12007200,"2018-07-09","KLBF"
1290,1310,1270,1310,19835600,"2018-07-10","KLBF"
1275,1320,1275,1315,12471500,"2018-07-11","KLBF"
1290,1315,1290,1305,24287900,"2018-07-12","KLBF"
1300,1310,1280,1310,22298500,"2018-07-13","KLBF"
1300,1320,1280,1320,15660100,"2018-07-16","KLBF"
1290,1295,1275,1275,17524500,"2018-07-17","KLBF"
1275,1305,1265,1270,18556500,"2018-07-18","KLBF"
1260,1285,1260,1280,16997700,"2018-07-19","KLBF"
1270,1290,1265,1290,9397800,"2018-07-20","KLBF"
1275,1295,1275,1285,3868600,"2018-07-23","KLBF"
1295,1325,1290,1315,13549300,"2018-07-24","KLBF"
1320,1320,1300,1305,7467700,"2018-07-25","KLBF"
1315,1320,1300,1310,16230400,"2018-07-26","KLBF"
1300,1310,1290,1290,6683300,"2018-07-27","KLBF"
1305,1320,1300,1320,11466700,"2018-07-30","KLBF"
1320,1320,1290,1295,15378000,"2018-07-31","KLBF"
1300,1365,1300,1360,29879100,"2018-08-01","KLBF"
1350,1350,1315,1315,10538500,"2018-08-02","KLBF"
1315,1315,1295,1300,7515900,"2018-08-03","KLBF"
1290,1305,1290,1300,12866900,"2018-08-06","KLBF"
1305,1310,1295,1300,7125000,"2018-08-07","KLBF"
1300,1300,1285,1290,22984200,"2018-08-08","KLBF"
1285,1290,1275,1275,10718300,"2018-08-09","KLBF"
1270,1290,1265,1290,13451800,"2018-08-10","KLBF"
1290,1290,1260,1260,15747000,"2018-08-13","KLBF"
1260,1280,1220,1220,27551300,"2018-08-14","KLBF"
1225,1250,1215,1215,16318000,"2018-08-15","KLBF"
1215,1245,1210,1210,12480000,"2018-08-16","KLBF"
1210,1210,1210,1210,0,"2018-08-17","KLBF"
1230,1240,1215,1215,12259900,"2018-08-20","KLBF"
1230,1320,1225,1320,39738500,"2018-08-21","KLBF"
1320,1320,1320,1320,0,"2018-08-22","KLBF"
1320,1340,1290,1325,37801200,"2018-08-23","KLBF"
1325,1325,1300,1300,21136600,"2018-08-24","KLBF"
1300,1310,1270,1300,9622100,"2018-08-27","KLBF"
1310,1315,1280,1295,13343200,"2018-08-28","KLBF"
1300,1315,1290,1310,17070100,"2018-08-29","KLBF"
1320,1345,1310,1345,20210300,"2018-08-30","KLBF"
1340,1345,1290,1345,23444900,"2018-08-31","KLBF"
1345,1350,1310,1320,9924300,"2018-09-03","KLBF"
1315,1325,1260,1270,11245100,"2018-09-04","KLBF"
1260,1260,1190,1210,27718200,"2018-09-05","KLBF"
1205,1235,1200,1215,18683200,"2018-09-06","KLBF"
1240,1240,1215,1235,10317000,"2018-09-07","KLBF"
1235,1235,1215,1225,14006900,"2018-09-10","KLBF"
1225,1225,1225,1225,0,"2018-09-11","KLBF"
1240,1240,1200,1200,21469000,"2018-09-12","KLBF"
1210,1215,1190,1190,41734100,"2018-09-13","KLBF"
1215,1240,1215,1235,26844600,"2018-09-14","KLBF"
1225,1225,1205,1220,3431300,"2018-09-17","KLBF"
1230,1230,1200,1210,10940900,"2018-09-18","KLBF"
1230,1255,1220,1255,14090700,"2018-09-19","KLBF"
1260,1275,1240,1260,12838400,"2018-09-20","KLBF"
1260,1290,1255,1290,34421100,"2018-09-21","KLBF"
1290,1295,1265,1290,8239800,"2018-09-24","KLBF"
1290,1320,1280,1320,9457400,"2018-09-25","KLBF"
1320,1330,1300,1320,10416600,"2018-09-26","KLBF"
1330,1355,1315,1355,16709300,"2018-09-27","KLBF"
1355,1390,1345,1380,26615200,"2018-09-28","KLBF"
1350,1395,1350,1385,6806300,"2018-10-01","KLBF"
1360,1390,1360,1375,21906000,"2018-10-02","KLBF"
1370,1390,1355,1380,17018000,"2018-10-03","KLBF"
1355,1360,1295,1300,18932300,"2018-10-04","KLBF"
1300,1310,1265,1265,16508100,"2018-10-05","KLBF"
1275,1315,1275,1290,15463500,"2018-10-08","KLBF"
1290,1310,1250,1250,12386900,"2018-10-09","KLBF"
1250,1285,1250,1285,13994100,"2018-10-10","KLBF"
1250,1270,1240,1255,19617700,"2018-10-11","KLBF"
1280,1285,1255,1270,16827900,"2018-10-12","KLBF"
1275,1295,1270,1285,13990300,"2018-10-15","KLBF"
1285,1350,1285,1350,14598900,"2018-10-16","KLBF"
1390,1390,1320,1360,11494900,"2018-10-17","KLBF"
1360,1370,1325,1365,11651300,"2018-10-18","KLBF"
1360,1380,1325,1380,19837800,"2018-10-19","KLBF"
1370,1370,1340,1340,11131600,"2018-10-22","KLBF"
1330,1330,1310,1320,12159800,"2018-10-23","KLBF"
1320,1325,1280,1280,12581300,"2018-10-24","KLBF"
1260,1315,1260,1315,21732800,"2018-10-25","KLBF"
1320,1345,1315,1335,18493200,"2018-10-26","KLBF"
1350,1355,1320,1340,11946700,"2018-10-29","KLBF"
1320,1350,1310,1350,14696000,"2018-10-30","KLBF"
1360,1375,1350,1370,23580400,"2018-10-31","KLBF"
1370,1370,1315,1340,10453600,"2018-11-01","KLBF"
1360,1375,1330,1360,17361400,"2018-11-02","KLBF"
1375,1375,1330,1340,16421700,"2018-11-05","KLBF"
1340,1350,1330,1335,15351900,"2018-11-06","KLBF"
1345,1390,1335,1390,21511600,"2018-11-07","KLBF"
1405,1410,1380,1405,37200400,"2018-11-08","KLBF"
1400,1435,1360,1420,33517200,"2018-11-09","KLBF"
1420,1430,1335,1335,29250200,"2018-11-12","KLBF"
1355,1455,1355,1450,58977200,"2018-11-13","KLBF"
1450,1505,1420,1485,39946400,"2018-11-14","KLBF"
1485,1550,1485,1515,23952500,"2018-11-15","KLBF"
1515,1550,1500,1535,23210900,"2018-11-16","KLBF"
1530,1540,1505,1540,27496800,"2018-11-19","KLBF"
1540,1540,1540,1540,0,"2018-11-20","KLBF"
1540,1580,1525,1560,43711200,"2018-11-21","KLBF"
1540,1600,1540,1590,18678400,"2018-11-22","KLBF"
1575,1610,1560,1565,10083500,"2018-11-23","KLBF"
1550,1625,1530,1610,18257600,"2018-11-26","KLBF"
1610,1615,1540,1570,23377500,"2018-11-27","KLBF"
1565,1580,1535,1575,18092100,"2018-11-28","KLBF"
1540,1580,1535,1535,49954200,"2018-11-29","KLBF"
1535,1580,1505,1525,206346800,"2018-11-30","KLBF"
1550,1635,1520,1555,43366400,"2018-12-03","KLBF"
1570,1600,1550,1600,26653800,"2018-12-04","KLBF"
1600,1635,1575,1610,19185500,"2018-12-05","KLBF"
1610,1630,1590,1630,25783500,"2018-12-06","KLBF"
1635,1645,1600,1635,27817800,"2018-12-07","KLBF"
1620,1620,1570,1580,9315800,"2018-12-10","KLBF"
1560,1565,1505,1505,27233800,"2018-12-11","KLBF"
1510,1515,1460,1475,36646500,"2018-12-12","KLBF"
1475,1535,1470,1500,44388700,"2018-12-13","KLBF"
1500,1505,1480,1490,29851300,"2018-12-14","KLBF"
1520,1520,1455,1475,28800200,"2018-12-17","KLBF"
1475,1475,1430,1460,25780200,"2018-12-18","KLBF"
1470,1500,1455,1490,45512300,"2018-12-19","KLBF"
1490,1530,1460,1530,31011500,"2018-12-20","KLBF"
1530,1550,1515,1545,31783000,"2018-12-21","KLBF"
1545,1545,1545,1545,0,"2018-12-24","KLBF"
1545,1545,1545,1545,0,"2018-12-25","KLBF"
1545,1545,1465,1510,26290000,"2018-12-26","KLBF"
1525,1545,1490,1525,16261300,"2018-12-27","KLBF"
1505,1530,1505,1520,12671900,"2018-12-28","KLBF"
1520,1520,1520,1520,0,"2018-12-31","KLBF"
1520,1520,1520,1520,0,"2019-01-01","KLBF"
1525,1530,1500,1525,5035800,"2019-01-02","KLBF"
1535,1545,1505,1540,15603900,"2019-01-03","KLBF"
1535,1575,1520,1570,19765600,"2019-01-04","KLBF"
1580,1610,1580,1595,28281300,"2019-01-07","KLBF"
1595,1595,1540,1565,16847400,"2019-01-08","KLBF"
1585,1590,1540,1540,9920400,"2019-01-09","KLBF"
1550,1600,1545,1600,32039200,"2019-01-10","KLBF"
1610,1630,1560,1620,25318000,"2019-01-11","KLBF"
1605,1625,1595,1615,25662800,"2019-01-14","KLBF"
1615,1635,1610,1635,14905500,"2019-01-15","KLBF"
1625,1630,1600,1625,20240700,"2019-01-16","KLBF"
1630,1630,1595,1610,18529300,"2019-01-17","KLBF"
1625,1625,1590,1615,18565100,"2019-01-18","KLBF"
1620,1620,1605,1605,8777600,"2019-01-21","KLBF"
1615,1615,1595,1615,16694600,"2019-01-22","KLBF"
1595,1610,1595,1600,13179200,"2019-01-23","KLBF"
1615,1615,1600,1600,16844100,"2019-01-24","KLBF"
1610,1620,1595,1615,22451600,"2019-01-25","KLBF"
1615,1625,1595,1610,34907300,"2019-01-28","KLBF"
1610,1610,1595,1610,13322900,"2019-01-29","KLBF"
1595,1610,1595,1610,23609500,"2019-01-30","KLBF"
1615,1615,1600,1600,36542300,"2019-01-31","KLBF"
1600,1615,1595,1615,25854900,"2019-02-01","KLBF"
1605,1615,1600,1605,25455800,"2019-02-04","KLBF"
1605,1605,1605,1605,0,"2019-02-05","KLBF"
1600,1610,1590,1595,33819200,"2019-02-06","KLBF"
1600,1610,1600,1610,24717700,"2019-02-07","KLBF"
1600,1600,1590,1595,12267000,"2019-02-08","KLBF"
1595,1605,1590,1595,9189800,"2019-02-11","KLBF"
1590,1600,1570,1570,21731100,"2019-02-12","KLBF"
1570,1590,1560,1570,11236800,"2019-02-13","KLBF"
1550,1590,1550,1585,19127000,"2019-02-14","KLBF"
1560,1590,1550,1575,29752800,"2019-02-15","KLBF"
1580,1590,1555,1575,31288900,"2019-02-18","KLBF"
1570,1570,1550,1550,17400900,"2019-02-19","KLBF"
1560,1570,1530,1545,25303700,"2019-02-20","KLBF"
1530,1540,1515,1530,29788200,"2019-02-21","KLBF"
1515,1525,1500,1510,34067200,"2019-02-22","KLBF"
1510,1515,1500,1505,33020800,"2019-02-25","KLBF"
1505,1510,1500,1505,33464200,"2019-02-26","KLBF"
1510,1535,1510,1520,13616000,"2019-02-27","KLBF"
1525,1535,1480,1495,46482400,"2019-02-28","KLBF"
1510,1540,1500,1540,13025800,"2019-03-01","KLBF"
1540,1545,1515,1515,17738800,"2019-03-04","KLBF"
1525,1525,1495,1505,10501300,"2019-03-05","KLBF"
1525,1525,1490,1510,10222000,"2019-03-06","KLBF"
1510,1510,1510,1510,0,"2019-03-07","KLBF"
1490,1525,1490,1525,13406000,"2019-03-08","KLBF"
1520,1530,1515,1520,5657800,"2019-03-11","KLBF"
1500,1525,1495,1500,8441800,"2019-03-12","KLBF"
1520,1530,1495,1505,3102900,"2019-03-13","KLBF"
1500,1510,1495,1500,10924400,"2019-03-14","KLBF"
1525,1550,1510,1545,16407600,"2019-03-15","KLBF"
1555,1570,1530,1545,4608300,"2019-03-18","KLBF"
1560,1560,1540,1555,3338000,"2019-03-19","KLBF"
1545,1550,1510,1520,8387600,"2019-03-20","KLBF"
1525,1540,1505,1505,8730400,"2019-03-21","KLBF"
1505,1520,1505,1510,5230200,"2019-03-22","KLBF"
1500,1530,1500,1505,11404500,"2019-03-25","KLBF"
1530,1530,1500,1515,6829100,"2019-03-26","KLBF"
1520,1520,1510,1515,4645500,"2019-03-27","KLBF"
1515,1525,1510,1520,3251300,"2019-03-28","KLBF"
1535,1535,1510,1520,7590100,"2019-03-29","KLBF"
1520,1530,1485,1490,7441700,"2019-04-01","KLBF"
1495,1520,1490,1510,4543700,"2019-04-02","KLBF"
1510,1510,1510,1510,0,"2019-04-03","KLBF"
1530,1540,1520,1535,6032500,"2019-04-04","KLBF"
1540,1540,1505,1510,5363700,"2019-04-05","KLBF"
1520,1520,1500,1520,6588200,"2019-04-08","KLBF"
1515,1530,1510,1530,6242500,"2019-04-09","KLBF"
1540,1540,1515,1525,6300600,"2019-04-10","KLBF"
1535,1535,1515,1515,4779500,"2019-04-11","KLBF"
1515,1515,1490,1500,26667100,"2019-04-12","KLBF"
1495,1505,1490,1495,29657600,"2019-04-15","KLBF"
1495,1500,1490,1495,16842400,"2019-04-16","KLBF"
1495,1495,1495,1495,0,"2019-04-17","KLBF"
1530,1535,1485,1495,38798400,"2019-04-18","KLBF"
1495,1495,1495,1495,0,"2019-04-19","KLBF"
1495,1500,1480,1480,18126300,"2019-04-22","KLBF"
1485,1510,1485,1500,15935500,"2019-04-23","KLBF"
1500,1515,1490,1510,9784600,"2019-04-24","KLBF"
1510,1515,1470,1470,27010100,"2019-04-25","KLBF"
1470,1515,1470,1515,11807000,"2019-04-26","KLBF"
1505,1515,1500,1500,8461500,"2019-04-29","KLBF"
1500,1545,1500,1545,43375800,"2019-04-30","KLBF"
1545,1545,1545,1545,0,"2019-05-01","KLBF"
1535,1535,1475,1510,55555500,"2019-05-02","KLBF"
1510,1515,1470,1495,27461400,"2019-05-03","KLBF"
1470,1485,1460,1475,28357200,"2019-05-06","KLBF"
1485,1500,1470,1500,12350500,"2019-05-07","KLBF"
1475,1500,1475,1500,17486600,"2019-05-08","KLBF"
1470,1485,1460,1460,34466900,"2019-05-09","KLBF"
1450,1480,1445,1445,23369200,"2019-05-10","KLBF"
1470,1470,1440,1440,25711300,"2019-05-13","KLBF"
1430,1435,1390,1390,31724800,"2019-05-14","KLBF"
1390,1395,1340,1350,29428800,"2019-05-15","KLBF"
1340,1350,1295,1295,26297800,"2019-05-16","KLBF"
1290,1310,1260,1260,33258400,"2019-05-17","KLBF"
1280,1360,1280,1330,24935600,"2019-05-20","KLBF"
1325,1390,1325,1340,12531500,"2019-05-21","KLBF"
1335,1340,1320,1325,9887200,"2019-05-22","KLBF"
1325,1340,1320,1340,14773900,"2019-05-23","KLBF"
1340,1370,1335,1345,10313000,"2019-05-24","KLBF"
1370,1395,1345,1345,17398400,"2019-05-27","KLBF"
1370,1370,1340,1360,65365400,"2019-05-28","KLBF"
1365,1365,1320,1355,29183800,"2019-05-29","KLBF"
1355,1355,1355,1355,0,"2019-05-30","KLBF"
1360,1410,1360,1405,47925100,"2019-05-31","KLBF"
1405,1405,1405,1405,0,"2019-06-03","KLBF"
1405,1405,1405,1405,0,"2019-06-04","KLBF"
1405,1405,1405,1405,0,"2019-06-05","KLBF"
1405,1405,1405,1405,0,"2019-06-06","KLBF"
1405,1405,1405,1405,0,"2019-06-07","KLBF"
1410,1450,1405,1450,18929100,"2019-06-10","KLBF"
1425,1465,1415,1460,15553200,"2019-06-11","KLBF"
1430,1460,1430,1450,13802100,"2019-06-12","KLBF"
1445,1450,1435,1440,18236400,"2019-06-13","KLBF"
1455,1495,1435,1495,13729000,"2019-06-14","KLBF"
1490,1495,1400,1400,8921600,"2019-06-17","KLBF"
1430,1480,1415,1470,25368700,"2019-06-18","KLBF"
1470,1480,1450,1480,30480000,"2019-06-19","KLBF"
1475,1475,1455,1470,23322700,"2019-06-20","KLBF"
1470,1470,1435,1455,57082300,"2019-06-21","KLBF"
1450,1465,1445,1465,5649800,"2019-06-24","KLBF"
1470,1480,1460,1480,8008100,"2019-06-25","KLBF"
1475,1480,1455,1470,8889400,"2019-06-26","KLBF"
1475,1475,1445,1455,13759800,"2019-06-27","KLBF"
1455,1475,1440,1460,14398600,"2019-06-28","KLBF"
1465,1470,1445,1450,7220600,"2019-07-01","KLBF"
1470,1470,1440,1450,17786600,"2019-07-02","KLBF"
1460,1470,1435,1445,14890400,"2019-07-03","KLBF"
1435,1460,1430,1440,16376300,"2019-07-04","KLBF"
1440,1455,1425,1440,14993200,"2019-07-05","KLBF"
1440,1440,1425,1435,7463400,"2019-07-08","KLBF"
1435,1450,1425,1450,14935100,"2019-07-09","KLBF"
1450,1465,1425,1465,16001800,"2019-07-10","KLBF"
1470,1470,1430,1440,9454900,"2019-07-11","KLBF"
1440,1440,1360,1370,26107600,"2019-07-12","KLBF"
1395,1460,1385,1460,23010300,"2019-07-15","KLBF"
1460,1460,1425,1435,9421700,"2019-07-16","KLBF"
1455,1460,1430,1455,10614000,"2019-07-17","KLBF"
1460,1480,1450,1475,21017200,"2019-07-18","KLBF"
1480,1495,1475,1490,19603700,"2019-07-19","KLBF"
1490,1490,1470,1485,10416800,"2019-07-22","KLBF"
1485,1490,1450,1470,8203100,"2019-07-23","KLBF"
1440,1480,1440,1440,9584900,"2019-07-24","KLBF"
1440,1475,1440,1475,17168100,"2019-07-25","KLBF"
1475,1480,1445,1450,21710600,"2019-07-26","KLBF"
1450,1465,1430,1460,14182700,"2019-07-29","KLBF"
1460,1465,1445,1460,12891400,"2019-07-30","KLBF"
1470,1480,1440,1470,49488800,"2019-07-31","KLBF"
1470,1485,1455,1485,27669200,"2019-08-01","KLBF"
1485,1485,1425,1455,25023300,"2019-08-02","KLBF"
1445,1460,1400,1410,37991300,"2019-08-05","KLBF"
1400,1405,1360,1385,34883400,"2019-08-06","KLBF"
1390,1455,1380,1430,31772500,"2019-08-07","KLBF"
1460,1460,1415,1415,34351700,"2019-08-08","KLBF"
1430,1450,1420,1440,24758900,"2019-08-09","KLBF"
1450,1470,1435,1465,22342100,"2019-08-12","KLBF"
1465,1470,1435,1460,25253000,"2019-08-13","KLBF"
1470,1480,1455,1480,26353100,"2019-08-14","KLBF"
1460,1490,1450,1490,24390000,"2019-08-15","KLBF"
1490,1510,1480,1510,37517100,"2019-08-16","KLBF"
1515,1585,1515,1565,78866000,"2019-08-19","KLBF"
1565,1580,1555,1570,68933500,"2019-08-20","KLBF"
1570,1585,1555,1575,44922900,"2019-08-21","KLBF"
1575,1645,1575,1625,75268000,"2019-08-22","KLBF"
1630,1630,1575,1620,23525700,"2019-08-23","KLBF"
1615,1625,1525,1620,26232000,"2019-08-26","KLBF"
1620,1625,1610,1625,81110000,"2019-08-27","KLBF"
1625,1655,1625,1655,85445900,"2019-08-28","KLBF"
1660,1680,1655,1670,46905600,"2019-08-29","KLBF"
1680,1690,1670,1690,79928200,"2019-08-30","KLBF"
1680,1690,1635,1675,25346000,"2019-09-02","KLBF"
1655,1660,1640,1650,23714900,"2019-09-03","KLBF"
1655,1660,1650,1660,21149800,"2019-09-04","KLBF"
1660,1680,1640,1670,42419800,"2019-09-05","KLBF"
1680,1680,1670,1675,15630900,"2019-09-06","KLBF"
1680,1685,1665,1675,16638800,"2019-09-09","KLBF"
1675,1680,1670,1680,20762000,"2019-09-10","KLBF"
1680,1680,1645,1680,32795700,"2019-09-11","KLBF"
1680,1690,1640,1690,18908500,"2019-09-12","KLBF"
1680,1690,1655,1680,6903700,"2019-09-13","KLBF"
1655,1680,1635,1680,26976900,"2019-09-16","KLBF"
1675,1680,1665,1680,23823500,"2019-09-17","KLBF"
1675,1680,1670,1680,33115300,"2019-09-18","KLBF"
1680,1690,1675,1680,57726800,"2019-09-19","KLBF"
1670,1675,1640,1665,50429400,"2019-09-20","KLBF"
1660,1665,1660,1665,16192600,"2019-09-23","KLBF"
1665,1670,1655,1660,30151800,"2019-09-24","KLBF"
1660,1675,1650,1670,15618200,"2019-09-25","KLBF"
1670,1675,1660,1670,24797500,"2019-09-26","KLBF"
1680,1680,1665,1675,19302200,"2019-09-27","KLBF"
1665,1680,1665,1675,31366800,"2019-09-30","KLBF"
1650,1675,1650,1675,6910000,"2019-10-01","KLBF"
1660,1680,1660,1670,9516000,"2019-10-02","KLBF"
1640,1660,1630,1650,11511300,"2019-10-03","KLBF"
1655,1655,1635,1650,19488200,"2019-10-04","KLBF"
1650,1655,1620,1630,19631800,"2019-10-07","KLBF"
1640,1660,1635,1660,22399600,"2019-10-08","KLBF"
1650,1665,1650,1650,16388100,"2019-10-09","KLBF"
1635,1660,1635,1650,7200500,"2019-10-10","KLBF"
1655,1660,1650,1660,4397400,"2019-10-11","KLBF"
1645,1675,1645,1670,7028700,"2019-10-14","KLBF"
1660,1660,1625,1660,20787700,"2019-10-15","KLBF"
1660,1670,1645,1655,75947300,"2019-10-16","KLBF"
1660,1660,1650,1655,13880800,"2019-10-17","KLBF"
1645,1650,1580,1625,14812700,"2019-10-18","KLBF"
1645,1645,1605,1635,19021000,"2019-10-21","KLBF"
1645,1645,1615,1630,30314200,"2019-10-22","KLBF"
1605,1630,1590,1610,27558200,"2019-10-23","KLBF"
1610,1615,1595,1615,35382900,"2019-10-24","KLBF"
1615,1615,1560,1570,32521500,"2019-10-25","KLBF"
1570,1615,1570,1605,31786900,"2019-10-28","KLBF"
1600,1640,1600,1635,29620400,"2019-10-29","KLBF"
1650,1650,1640,1645,30054100,"2019-10-30","KLBF"
1655,1660,1565,1595,32757600,"2019-10-31","KLBF"
1595,1640,1595,1625,22218400,"2019-11-01","KLBF"
1640,1640,1550,1550,23333900,"2019-11-04","KLBF"
1580,1610,1560,1610,30704900,"2019-11-05","KLBF"
1550,1600,1550,1600,12598100,"2019-11-06","KLBF"
1640,1640,1575,1585,21063300,"2019-11-07","KLBF"
1585,1600,1565,1585,20392100,"2019-11-08","KLBF"
1555,1610,1505,1555,35561600,"2019-11-11","KLBF"
1545,1565,1525,1550,27976700,"2019-11-12","KLBF"
1550,1555,1515,1520,28837900,"2019-11-13","KLBF"
1510,1530,1505,1510,15455400,"2019-11-14","KLBF"
1530,1540,1500,1510,11801400,"2019-11-15","KLBF"
1510,1530,1490,1510,16541100,"2019-11-18","KLBF"
1505,1520,1500,1520,14736200,"2019-11-19","KLBF"
1500,1540,1495,1525,12690800,"2019-11-20","KLBF"
1510,1530,1505,1525,13558000,"2019-11-21","KLBF"
1530,1530,1510,1515,11006000,"2019-11-22","KLBF"
1505,1525,1500,1515,21121300,"2019-11-25","KLBF"
1550,1550,1510,1530,73213700,"2019-11-26","KLBF"
1525,1530,1510,1515,27995500,"2019-11-27","KLBF"
1510,1515,1480,1485,19711500,"2019-11-28","KLBF"
1475,1535,1475,1525,16931000,"2019-11-29","KLBF"
1535,1570,1525,1570,16641700,"2019-12-02","KLBF"
1560,1600,1555,1600,16227300,"2019-12-03","KLBF"
1590,1590,1560,1570,16765000,"2019-12-04","KLBF"
1555,1565,1550,1565,9809000,"2019-12-05","KLBF"
1550,1590,1550,1570,26183300,"2019-12-06","KLBF"
1570,1580,1555,1565,11019400,"2019-12-09","KLBF"
1555,1590,1555,1570,9935300,"2019-12-10","KLBF"
1590,1590,1555,1565,17872900,"2019-12-11","KLBF"
1550,1590,1545,1570,26446200,"2019-12-12","KLBF"
1600,1600,1575,1600,18588700,"2019-12-13","KLBF"
1605,1610,1565,1575,16279800,"2019-12-16","KLBF"
1585,1635,1555,1635,46622200,"2019-12-17","KLBF"
1635,1635,1610,1635,42302800,"2019-12-18","KLBF"
1635,1635,1590,1610,16402600,"2019-12-19","KLBF"
1590,1630,1590,1610,40962600,"2019-12-20","KLBF"
1625,1640,1600,1625,30143000,"2019-12-23","KLBF"
1600,1620,1580,1595,14648500,"2019-12-26","KLBF"
1595,1615,1575,1615,8196900,"2019-12-27","KLBF"
1600,1620,1590,1620,14635200,"2019-12-30","KLBF"
1620,1635,1600,1615,14075700,"2020-01-02","KLBF"
1620,1635,1610,1635,20606000,"2020-01-03","KLBF"
1630,1640,1615,1640,10231400,"2020-01-06","KLBF"
1635,1635,1600,1635,17153100,"2020-01-07","KLBF"
1595,1615,1585,1585,11666700,"2020-01-08","KLBF"
1585,1600,1570,1600,13555900,"2020-01-09","KLBF"
1600,1615,1580,1600,15949700,"2020-01-10","KLBF"
1590,1615,1590,1600,12854000,"2020-01-13","KLBF"
1610,1610,1565,1585,24032800,"2020-01-14","KLBF"
1585,1590,1560,1580,23321300,"2020-01-15","KLBF"
1585,1680,1565,1665,29672400,"2020-01-16","KLBF"
1665,1665,1600,1615,26629600,"2020-01-17","KLBF"
1615,1635,1580,1620,8492800,"2020-01-20","KLBF"
1630,1635,1605,1610,4057400,"2020-01-21","KLBF"
1610,1620,1570,1590,12417900,"2020-01-22","KLBF"
1590,1590,1555,1575,14530800,"2020-01-23","KLBF"
1560,1570,1540,1540,13044800,"2020-01-24","KLBF"
1540,1560,1510,1520,10525000,"2020-01-27","KLBF"
1520,1520,1485,1500,15578300,"2020-01-28","KLBF"
1505,1535,1490,1525,12069700,"2020-01-29","KLBF"
1525,1545,1510,1515,12903500,"2020-01-30","KLBF"
1535,1535,1430,1430,36468300,"2020-01-31","KLBF"
1410,1485,1410,1470,15229400,"2020-02-03","KLBF"
1480,1490,1470,1480,16757500,"2020-02-04","KLBF"
1480,1485,1470,1485,14550100,"2020-02-05","KLBF"
1485,1485,1455,1460,16990900,"2020-02-06","KLBF"
1460,1485,1460,1470,12388300,"2020-02-07","KLBF"
1485,1485,1450,1480,16341600,"2020-02-10","KLBF"
1480,1480,1450,1460,6665900,"2020-02-11","KLBF"
1450,1450,1405,1410,40079300,"2020-02-12","KLBF"
1410,1410,1360,1370,29853100,"2020-02-13","KLBF"
1370,1400,1360,1390,10208800,"2020-02-14","KLBF"
1390,1405,1375,1390,5852800,"2020-02-17","KLBF"
1390,1475,1390,1395,22990100,"2020-02-18","KLBF"
1400,1455,1400,1435,13279400,"2020-02-19","KLBF"
1450,1465,1400,1420,13565400,"2020-02-20","KLBF"
1420,1425,1365,1365,30858700,"2020-02-21","KLBF"
1360,1390,1340,1355,21385300,"2020-02-24","KLBF"
1340,1400,1295,1295,23418400,"2020-02-25","KLBF"
1290,1330,1270,1285,47271500,"2020-02-26","KLBF"
1290,1295,1210,1250,39329700,"2020-02-27","KLBF"
1215,1225,1175,1220,44307700,"2020-02-28","KLBF"
1220,1265,1185,1195,31720700,"2020-03-02","KLBF"
1215,1235,1205,1210,34175900,"2020-03-03","KLBF"
1210,1290,1210,1275,30659400,"2020-03-04","KLBF"
1300,1340,1295,1330,38274500,"2020-03-05","KLBF"
1325,1325,1235,1235,25366200,"2020-03-06","KLBF"
1220,1220,1140,1140,48812000,"2020-03-09","KLBF"
1145,1210,1145,1155,38897600,"2020-03-10","KLBF"
1165,1180,1100,1115,35408000,"2020-03-11","KLBF"
1080,1085,1040,1045,23037600,"2020-03-12","KLBF"
1045,1045,1045,1045,0,"2020-03-13","KLBF"
1020,1125,995,1000,59267400,"2020-03-16","KLBF"
1015,1045,955,995,72013900,"2020-03-17","KLBF"
1005,1080,1000,1045,56301900,"2020-03-18","KLBF"
1000,1055,975,975,40775100,"2020-03-19","KLBF"
975,990,915,980,83889600,"2020-03-20","KLBF"
980,980,915,915,40907000,"2020-03-23","KLBF"
925,950,855,865,64666100,"2020-03-24","KLBF"
870,1025,830,950,114141000,"2020-03-26","KLBF"
960,1160,960,1010,180228800,"2020-03-27","KLBF"
1010,1055,940,1045,59372100,"2020-03-30","KLBF"
1055,1235,1055,1200,104586800,"2020-03-31","KLBF"
1200,1290,1150,1165,111236300,"2020-04-01","KLBF"
1200,1285,1110,1285,63583600,"2020-04-02","KLBF"
1290,1300,1230,1250,59542900,"2020-04-03","KLBF"
1290,1290,1225,1270,35382900,"2020-04-06","KLBF"
1275,1310,1190,1230,68562800,"2020-04-07","KLBF"
1230,1230,1145,1145,57568300,"2020-04-08","KLBF"
1145,1175,1085,1140,58108500,"2020-04-09","KLBF"
1140,1165,1100,1100,39794600,"2020-04-13","KLBF"
1110,1190,1110,1185,42772000,"2020-04-14","KLBF"
1200,1245,1185,1210,50981100,"2020-04-15","KLBF"
1190,1210,1135,1145,42548300,"2020-04-16","KLBF"
1170,1210,1170,1195,70564600,"2020-04-17","KLBF"
1200,1235,1185,1200,44882900,"2020-04-20","KLBF"
1195,1225,1155,1210,34694200,"2020-04-21","KLBF"
1210,1290,1180,1250,66130900,"2020-04-22","KLBF"
1265,1285,1230,1265,51439800,"2020-04-23","KLBF"
1250,1265,1245,1255,43175900,"2020-04-24","KLBF"
1275,1330,1255,1330,38936000,"2020-04-27","KLBF"
1345,1445,1320,1445,61167100,"2020-04-28","KLBF"
1450,1480,1445,1470,52010200,"2020-04-29","KLBF"
1470,1500,1415,1440,53666000,"2020-04-30","KLBF"
1400,1425,1350,1380,46895400,"2020-05-04","KLBF"
1405,1420,1355,1360,17606400,"2020-05-05","KLBF"
1380,1415,1360,1405,55190700,"2020-05-06","KLBF"
1405,1440,1380,1400,37146000,"2020-05-08","KLBF"
1410,1415,1385,1385,33331300,"2020-05-11","KLBF"
1385,1420,1360,1385,30687000,"2020-05-12","KLBF"
1400,1405,1355,1400,20203800,"2020-05-13","KLBF"
1400,1400,1370,1400,35697000,"2020-05-14","KLBF"
1400,1400,1370,1400,25213800,"2020-05-15","KLBF"
1400,1400,1380,1400,17406600,"2020-05-18","KLBF"
1400,1405,1380,1390,38331600,"2020-05-19","KLBF"
1400,1400,1315,1340,50884000,"2020-05-20","KLBF"
1355,1360,1320,1325,35300400,"2020-05-26","KLBF"
1330,1340,1310,1320,22108500,"2020-05-27","KLBF"
1340,1365,1315,1355,35733300,"2020-05-28","KLBF"
1360,1460,1355,1415,206001100,"2020-05-29","KLBF"
1365,1425,1320,1385,63506700,"2020-06-02","KLBF"
1395,1425,1385,1415,62660000,"2020-06-03","KLBF"
1440,1440,1400,1410,34757300,"2020-06-04","KLBF"
1410,1430,1385,1410,22870400,"2020-06-05","KLBF"
1415,1440,1415,1425,23174600,"2020-06-08","KLBF"
1425,1450,1400,1410,28018500,"2020-06-09","KLBF"
1410,1520,1400,1470,61440900,"2020-06-10","KLBF"
1480,1490,1405,1420,27319800,"2020-06-11","KLBF"
1420,1420,1350,1380,41876600,"2020-06-12","KLBF"
1390,1420,1360,1405,25094000,"2020-06-15","KLBF"
1415,1445,1415,1425,18727900,"2020-06-16","KLBF"
1450,1450,1420,1430,32750200,"2020-06-17","KLBF"
1400,1440,1400,1410,24563000,"2020-06-18","KLBF"
1425,1460,1400,1460,48608900,"2020-06-19","KLBF"
1440,1490,1440,1470,20082300,"2020-06-22","KLBF"
1460,1470,1430,1435,12054700,"2020-06-23","KLBF"
1435,1460,1430,1460,13277500,"2020-06-24","KLBF"
1465,1465,1430,1455,8121400,"2020-06-25","KLBF"
1460,1460,1430,1445,14323700,"2020-06-26","KLBF"
1445,1455,1430,1440,13293100,"2020-06-29","KLBF"
1440,1480,1435,1460,39455800,"2020-06-30","KLBF"
1470,1480,1455,1465,15494600,"2020-07-01","KLBF"
1465,1500,1460,1495,31753200,"2020-07-02","KLBF"
1495,1510,1480,1495,9003800,"2020-07-03","KLBF"
1495,1530,1490,1530,31247600,"2020-07-06","KLBF"
1530,1545,1495,1515,25055700,"2020-07-07","KLBF"
1500,1525,1500,1520,18521200,"2020-07-08","KLBF"
1525,1540,1510,1530,33397400,"2020-07-09","KLBF"
1530,1530,1470,1470,31067400,"2020-07-10","KLBF"
1480,1495,1455,1460,18842500,"2020-07-13","KLBF"
1460,1510,1460,1505,31936900,"2020-07-14","KLBF"
1505,1525,1505,1510,26236800,"2020-07-15","KLBF"
1510,1520,1470,1485,24543800,"2020-07-16","KLBF"
1485,1500,1450,1465,17736000,"2020-07-17","KLBF"
1465,1485,1465,1485,19394400,"2020-07-20","KLBF"
1495,1695,1475,1520,420160800,"2020-07-21","KLBF"
1535,1640,1520,1575,365930700,"2020-07-22","KLBF"
1575,1655,1575,1615,378713700,"2020-07-23","KLBF"
1600,1635,1510,1570,210299200,"2020-07-24","KLBF"
1540,1610,1530,1550,108755400,"2020-07-27","KLBF"
1550,1570,1510,1515,72817700,"2020-07-28","KLBF"
1525,1555,1515,1525,87768200,"2020-07-29","KLBF"
1530,1575,1530,1565,104773100,"2020-07-30","KLBF"
1575,1585,1470,1560,87572700,"2020-08-03","KLBF"
1585,1585,1560,1575,37390200,"2020-08-04","KLBF"
1560,1640,1560,1615,118886200,"2020-08-05","KLBF"
1615,1635,1600,1600,93925600,"2020-08-06","KLBF"
1600,1610,1575,1580,32217900,"2020-08-07","KLBF"
1600,1615,1585,1610,34923100,"2020-08-10","KLBF"
1615,1620,1600,1600,21846900,"2020-08-11","KLBF"
1620,1620,1600,1615,46451800,"2020-08-12","KLBF"
1620,1625,1610,1625,45146800,"2020-08-13","KLBF"
1625,1630,1615,1625,30761900,"2020-08-14","KLBF"
1625,1630,1605,1620,35788100,"2020-08-18","KLBF"
1630,1630,1605,1605,24769400,"2020-08-19","KLBF"
1610,1620,1585,1600,24237900,"2020-08-24","KLBF"
1600,1620,1595,1620,40737100,"2020-08-25","KLBF"
1620,1625,1590,1590,31078500,"2020-08-26","KLBF"
1605,1620,1600,1615,22442600,"2020-08-27","KLBF"
1615,1625,1600,1610,16439300,"2020-08-28","KLBF"
1605,1615,1580,1580,46202700,"2020-08-31","KLBF"
1585,1605,1580,1595,17692900,"2020-09-01","KLBF"
1610,1610,1585,1600,22441400,"2020-09-02","KLBF"
1610,1610,1585,1595,24605200,"2020-09-03","KLBF"
1590,1595,1555,1590,33556900,"2020-09-04","KLBF"
1585,1600,1575,1600,17009800,"2020-09-07","KLBF"
1600,1600,1580,1580,9604300,"2020-09-08","KLBF"
1580,1585,1550,1555,28690100,"2020-09-09","KLBF"
1550,1550,1470,1480,82214600,"2020-09-10","KLBF"
1420,1580,1410,1575,38160300,"2020-09-11","KLBF"
1590,1600,1570,1590,29711700,"2020-09-14","KLBF"
1590,1590,1535,1545,26859400,"2020-09-15","KLBF"
1545,1565,1525,1540,9081800,"2020-09-16","KLBF"
1540,1555,1495,1515,18504500,"2020-09-17","KLBF"
1520,1545,1500,1545,27388900,"2020-09-18","KLBF"
1545,1545,1485,1500,13841800,"2020-09-21","KLBF"
1460,1480,1440,1455,30309700,"2020-09-22","KLBF"
1465,1530,1460,1530,26996700,"2020-09-23","KLBF"
1500,1520,1475,1515,23564800,"2020-09-24","KLBF"
1520,1585,1495,1580,35804500,"2020-09-25","KLBF"
1580,1585,1525,1525,17599100,"2020-09-28","KLBF"
1530,1560,1510,1510,22775100,"2020-09-29","KLBF"
1515,1580,1515,1550,30404800,"2020-09-30","KLBF"
1600,1650,1600,1610,84701900,"2020-10-01","KLBF"
1620,1625,1545,1570,37452400,"2020-10-02","KLBF"
1580,1600,1560,1565,14393000,"2020-10-05","KLBF"
1580,1580,1560,1565,14093100,"2020-10-06","KLBF"
1565,1590,1560,1590,18601400,"2020-10-07","KLBF"
1590,1600,1565,1600,16693400,"2020-10-08","KLBF"
1585,1590,1565,1570,14912300,"2020-10-09","KLBF"
1585,1595,1565,1580,18457000,"2020-10-12","KLBF"
1580,1585,1565,1585,15181500,"2020-10-13","KLBF"
1585,1605,1565,1590,38990400,"2020-10-14","KLBF"
1590,1595,1560,1560,23355700,"2020-10-15","KLBF"
1555,1565,1540,1550,20957300,"2020-10-16","KLBF"
1570,1585,1555,1570,27999500,"2020-10-19","KLBF"
1580,1595,1560,1565,31977500,"2020-10-20","KLBF"
1575,1575,1565,1565,18320700,"2020-10-21","KLBF"
1570,1580,1565,1580,22801100,"2020-10-22","KLBF"
1590,1590,1570,1585,13897500,"2020-10-23","KLBF"
1590,1590,1540,1545,29947600,"2020-10-26","KLBF"
1545,1555,1515,1525,35680300,"2020-10-27","KLBF"
1530,1535,1475,1495,58395800,"2020-11-02","KLBF"
1500,1505,1465,1475,42358100,"2020-11-03","KLBF"
1475,1490,1455,1455,38146400,"2020-11-04","KLBF"
1490,1510,1475,1500,45161400,"2020-11-05","KLBF"
1510,1530,1500,1515,52447500,"2020-11-06","KLBF"
1515,1520,1470,1480,68198900,"2020-11-09","KLBF"
1530,1545,1490,1495,62694100,"2020-11-10","KLBF"
1520,1520,1470,1470,63661600,"2020-11-11","KLBF"
1475,1495,1475,1485,38384100,"2020-11-12","KLBF"
1490,1495,1485,1495,12767200,"2020-11-13","KLBF"
1505,1515,1480,1490,33134800,"2020-11-16","KLBF"
1505,1510,1495,1500,33292200,"2020-11-17","KLBF"
1505,1515,1495,1505,35735900,"2020-11-18","KLBF"
1505,1510,1495,1495,33518700,"2020-11-19","KLBF"
1505,1510,1495,1495,18059200,"2020-11-20","KLBF"
1495,1505,1490,1495,33386700,"2020-11-23","KLBF"
1495,1505,1480,1485,55053900,"2020-11-24","KLBF"
1485,1490,1470,1470,32909400,"2020-11-25","KLBF"
1475,1490,1470,1490,31101300,"2020-11-26","KLBF"
1500,1500,1480,1480,40326700,"2020-11-27","KLBF"
1490,1505,1440,1505,146595800,"2020-11-30","KLBF"
1505,1510,1465,1485,46698600,"2020-12-01","KLBF"
1500,1500,1475,1495,45553200,"2020-12-02","KLBF"
1500,1505,1455,1465,71615300,"2020-12-03","KLBF"
1465,1490,1455,1475,33404600,"2020-12-04","KLBF"
1500,1515,1480,1485,65984300,"2020-12-07","KLBF"
1500,1505,1470,1475,61017900,"2020-12-08","KLBF"
1490,1500,1475,1480,50894900,"2020-12-10","KLBF"
1490,1490,1465,1465,40746500,"2020-12-11","KLBF"
1465,1485,1460,1485,25148000,"2020-12-14","KLBF"
1485,1490,1470,1485,23441200,"2020-12-15","KLBF"
1495,1590,1480,1545,152710000,"2020-12-16","KLBF"
1550,1570,1530,1540,99783300,"2020-12-17","KLBF"
1540,1550,1520,1540,55796800,"2020-12-18","KLBF"
1545,1555,1530,1545,60691700,"2020-12-21","KLBF"
1540,1545,1500,1505,46819400,"2020-12-22","KLBF"
1520,1525,1455,1465,40311000,"2020-12-23","KLBF"
1465,1505,1455,1500,28002400,"2020-12-28","KLBF"
1500,1505,1475,1490,26060300,"2020-12-29","KLBF"
1490,1500,1475,1480,24632300,"2020-12-30","KLBF"
1500,1500,1470,1475,20906300,"2021-01-04","KLBF"
1475,1485,1460,1470,34835700,"2021-01-05","KLBF"
1470,1510,1455,1500,71557400,"2021-01-06","KLBF"
1515,1535,1485,1485,42590000,"2021-01-07","KLBF"
1500,1500,1485,1495,26719000,"2021-01-08","KLBF"
1495,1835,1495,1760,563868500,"2021-01-11","KLBF"
1800,1960,1675,1680,730883800,"2021-01-12","KLBF"
1700,1715,1565,1565,318606200,"2021-01-13","KLBF"
1565,1640,1500,1595,272061900,"2021-01-14","KLBF"
1625,1680,1620,1645,215382800,"2021-01-15","KLBF"
1655,1720,1620,1660,215422400,"2021-01-18","KLBF"
1670,1680,1585,1585,83675200,"2021-01-19","KLBF"
1650,1650,1570,1590,60163400,"2021-01-20","KLBF"
1600,1700,1595,1655,161395300,"2021-01-21","KLBF"
1665,1680,1595,1615,102447800,"2021-01-22","KLBF"
1615,1620,1535,1605,70622700,"2021-01-25","KLBF"
1605,1620,1535,1545,79451300,"2021-01-26","KLBF"
1545,1560,1480,1510,73126300,"2021-01-27","KLBF"
1500,1565,1485,1515,80221200,"2021-01-28","KLBF"
1525,1550,1455,1465,79625700,"2021-01-29","KLBF"
1450,1515,1420,1490,71988500,"2021-02-01","KLBF"
1510,1560,1490,1520,73428200,"2021-02-02","KLBF"
1525,1575,1525,1560,58843900,"2021-02-03","KLBF"
1580,1590,1530,1545,41055300,"2021-02-04","KLBF"
1570,1595,1540,1590,45768600,"2021-02-05","KLBF"
1595,1605,1555,1570,30326700,"2021-02-08","KLBF"
1590,1590,1500,1520,48636900,"2021-02-09","KLBF"
1520,1535,1505,1525,25973600,"2021-02-10","KLBF"
1530,1535,1505,1525,27319000,"2021-02-11","KLBF"
1535,1545,1520,1525,21673000,"2021-02-15","KLBF"
1540,1540,1515,1525,15732600,"2021-02-16","KLBF"
1525,1530,1500,1515,32963400,"2021-02-17","KLBF"
1525,1525,1490,1490,34834700,"2021-02-18","KLBF"
1515,1610,1515,1585,152425200,"2021-02-19","KLBF"
1595,1605,1560,1570,66610200,"2021-02-22","KLBF"
1565,1570,1535,1540,34042400,"2021-02-23","KLBF"
1540,1550,1500,1505,72954800,"2021-02-24","KLBF"
1515,1525,1500,1500,52390100,"2021-02-25","KLBF"
1490,1515,1470,1470,133986100,"2021-02-26","KLBF"
1490,1525,1485,1520,58528000,"2021-03-01","KLBF"
1530,1570,1520,1550,58307000,"2021-03-02","KLBF"
1560,1565,1530,1550,48819600,"2021-03-03","KLBF"
1550,1575,1530,1555,67889800,"2021-03-04","KLBF"
1555,1560,1545,1555,35614600,"2021-03-05","KLBF"
1555,1570,1550,1555,31401200,"2021-03-08","KLBF"
1560,1565,1535,1545,38671000,"2021-03-09","KLBF"
1560,1590,1550,1585,40133700,"2021-03-10","KLBF"
1590,1615,1585,1595,71273800,"2021-03-12","KLBF"
1605,1615,1580,1585,43715300,"2021-03-15","KLBF"
1590,1595,1575,1585,22390500,"2021-03-16","KLBF"
1595,1610,1590,1590,30764600,"2021-03-17","KLBF"
1600,1605,1570,1575,19222800,"2021-03-18","KLBF"
1575,1625,1565,1605,99339900,"2021-03-19","KLBF"
1625,1635,1590,1600,29442900,"2021-03-22","KLBF"
1595,1600,1555,1575,37466600,"2021-03-23","KLBF"
1570,1570,1520,1525,34585300,"2021-03-24","KLBF"
1525,1595,1520,1590,36607700,"2021-03-25","KLBF"
1590,1590,1560,1580,11780400,"2021-03-26","KLBF"
1580,1585,1530,1540,30661700,"2021-03-29","KLBF"
1550,1570,1530,1540,23063900,"2021-03-30","KLBF"
1540,1570,1515,1570,22300400,"2021-03-31","KLBF"
1570,1570,1540,1550,17604600,"2021-04-01","KLBF"
1565,1580,1550,1550,14155000,"2021-04-05","KLBF"
1550,1565,1545,1555,23411100,"2021-04-06","KLBF"
1560,1560,1545,1550,15104900,"2021-04-07","KLBF"
1550,1570,1550,1565,17501800,"2021-04-08","KLBF"
1570,1570,1535,1550,28744400,"2021-04-09","KLBF"
1550,1550,1510,1510,14682200,"2021-04-12","KLBF"
1510,1510,1485,1490,22230800,"2021-04-13","KLBF"
1485,1500,1485,1495,23625400,"2021-04-14","KLBF"
1495,1515,1485,1515,15550100,"2021-04-15","KLBF"
1505,1510,1485,1495,25365600,"2021-04-16","KLBF"
1500,1500,1490,1495,9322500,"2021-04-19","KLBF"
1495,1510,1485,1495,14811000,"2021-04-20","KLBF"
1495,1505,1495,1495,8530700,"2021-04-21","KLBF"
1505,1510,1490,1490,11533000,"2021-04-22","KLBF"
1490,1505,1490,1500,15203100,"2021-04-23","KLBF"
1490,1500,1485,1485,10788100,"2021-04-26","KLBF"
1485,1495,1475,1475,18573600,"2021-04-27","KLBF"
1470,1480,1470,1470,19011800,"2021-04-28","KLBF"
1470,1480,1465,1470,10495400,"2021-04-29","KLBF"
1470,1475,1440,1440,33231500,"2021-04-30","KLBF"
1450,1465,1430,1435,15108800,"2021-05-03","KLBF"
1445,1475,1440,1470,16904400,"2021-05-04","KLBF"
1470,1475,1445,1445,18379900,"2021-05-05","KLBF"
1450,1460,1445,1460,26802700,"2021-05-06","KLBF"
1450,1465,1445,1460,20893200,"2021-05-07","KLBF"
1465,1470,1450,1470,18464900,"2021-05-10","KLBF"
1470,1475,1440,1445,23113700,"2021-05-11","KLBF"
1455,1465,1440,1460,31595500,"2021-05-17","KLBF"
1450,1465,1435,1450,18704800,"2021-05-18","KLBF"
1445,1450,1430,1445,22644700,"2021-05-19","KLBF"
1440,1480,1440,1460,26107300,"2021-05-20","KLBF"
1465,1475,1450,1470,10921100,"2021-05-21","KLBF"
1475,1475,1450,1450,9693700,"2021-05-24","KLBF"
1450,1465,1440,1460,22179100,"2021-05-25","KLBF"
1460,1465,1420,1420,162541000,"2021-05-27","KLBF"
1430,1440,1415,1440,24377200,"2021-05-28","KLBF"
1445,1450,1420,1450,24095700,"2021-05-31","KLBF"
1455,1460,1435,1445,30212300,"2021-06-02","KLBF"
1450,1500,1445,1500,44274700,"2021-06-03","KLBF"
1500,1500,1455,1485,23701700,"2021-06-04","KLBF"
1485,1495,1460,1495,16701100,"2021-06-07","KLBF"
1460,1470,1440,1450,17121600,"2021-06-08","KLBF"
1450,1460,1435,1440,13979800,"2021-06-09","KLBF"
1440,1450,1430,1440,20588200,"2021-06-10","KLBF"
1440,1450,1435,1450,14598700,"2021-06-11","KLBF"
1440,1455,1430,1435,18638300,"2021-06-14","KLBF"
1445,1450,1430,1450,23112800,"2021-06-15","KLBF"
1445,1450,1425,1425,12235400,"2021-06-16","KLBF"
1425,1435,1405,1405,21227200,"2021-06-17","KLBF"
1400,1405,1315,1360,97394900,"2021-06-18","KLBF"
1310,1525,1280,1480,220726700,"2021-06-21","KLBF"
1480,1515,1420,1420,67090200,"2021-06-22","KLBF"
1420,1425,1355,1360,31460400,"2021-06-23","KLBF"
1360,1380,1355,1370,28444200,"2021-06-24","KLBF"
1380,1420,1345,1355,49431500,"2021-06-25","KLBF"
1370,1405,1370,1375,36530100,"2021-06-28","KLBF"
1385,1420,1375,1375,34027000,"2021-06-29","KLBF"
1390,1415,1380,1400,28588600,"2021-06-30","KLBF"
1400,1420,1385,1400,19917700,"2021-07-01","KLBF"
1405,1420,1395,1400,12907400,"2021-07-02","KLBF"
1400,1420,1370,1390,22506700,"2021-07-05","KLBF"
1390,1400,1370,1370,21419400,"2021-07-06","KLBF"
1375,1375,1340,1355,26750100,"2021-07-07","KLBF"
1355,1355,1320,1325,32821200,"2021-07-08","KLBF"
1325,1335,1320,1320,19171100,"2021-07-09","KLBF"
1330,1350,1330,1335,34874000,"2021-07-12","KLBF"
1340,1350,1325,1330,20606700,"2021-07-13","KLBF"
1335,1370,1305,1365,34479500,"2021-07-14","KLBF"
1370,1370,1345,1365,21126700,"2021-07-15","KLBF"
1365,1390,1355,1390,22813100,"2021-07-16","KLBF"
1390,1410,1365,1390,24056800,"2021-07-19","KLBF"
1390,1395,1345,1350,31672600,"2021-07-21","KLBF"
1350,1360,1350,1355,12050700,"2021-07-22","KLBF"
1360,1365,1340,1345,17402300,"2021-07-23","KLBF"
1350,1365,1345,1345,27036000,"2021-07-26","KLBF"
1365,1365,1330,1340,23973200,"2021-07-27","KLBF"
1340,1345,1310,1315,17882100,"2021-07-28","KLBF"
1315,1320,1295,1295,39331900,"2021-07-29","KLBF"
1305,1315,1260,1260,49489900,"2021-07-30","KLBF"
1280,1315,1280,1305,55975500,"2021-08-02","KLBF"
1310,1330,1310,1315,32658700,"2021-08-03","KLBF"
1315,1325,1300,1305,16906900,"2021-08-04","KLBF"
1310,1345,1290,1295,33208700,"2021-08-05","KLBF"
1305,1305,1270,1270,38165500,"2021-08-06","KLBF"
1300,1300,1240,1240,46508600,"2021-08-09","KLBF"
1255,1305,1250,1305,55389800,"2021-08-10","KLBF"
1305,1310,1270,1290,40262100,"2021-08-12","KLBF"
1295,1305,1290,1300,22061200,"2021-08-13","KLBF"
1305,1305,1280,1300,11843300,"2021-08-16","KLBF"
1300,1310,1285,1310,25693500,"2021-08-18","KLBF"
1300,1300,1240,1250,31387700,"2021-08-19","KLBF"
1255,1300,1250,1295,23424000,"2021-08-20","KLBF"
1275,1305,1275,1300,22388600,"2021-08-23","KLBF"
1300,1305,1280,1295,23528300,"2021-08-24","KLBF"
1305,1340,1290,1340,30449300,"2021-08-25","KLBF"
1340,1345,1315,1345,23005600,"2021-08-26","KLBF"
1345,1365,1330,1365,24342500,"2021-08-27","KLBF"
1370,1395,1365,1395,49180500,"2021-08-30","KLBF"
1395,1395,1335,1345,93408300,"2021-08-31","KLBF"
1345,1375,1345,1365,31866400,"2021-09-01","KLBF"
1365,1385,1345,1385,11738400,"2021-09-02","KLBF"
1385,1440,1365,1440,49704400,"2021-09-03","KLBF"
1440,1495,1415,1480,57271900,"2021-09-06","KLBF"
1480,1480,1455,1460,16775400,"2021-09-07","KLBF"
1460,1465,1410,1460,41785000,"2021-09-08","KLBF"
1460,1490,1440,1490,42971600,"2021-09-09","KLBF"
1490,1495,1460,1470,21709100,"2021-09-10","KLBF"
1460,1470,1440,1470,8362500,"2021-09-13","KLBF"
1445,1480,1445,1480,23492600,"2021-09-14","KLBF"
1480,1490,1450,1490,19610700,"2021-09-15","KLBF"
1490,1490,1440,1440,24009000,"2021-09-16","KLBF"
1440,1460,1435,1450,30924100,"2021-09-17","KLBF"
1450,1460,1425,1430,9378600,"2021-09-20","KLBF"
1425,1450,1405,1405,14673100,"2021-09-21","KLBF"
1420,1435,1410,1420,12157700,"2021-09-22","KLBF"
1410,1440,1395,1395,21547200,"2021-09-23","KLBF"
1425,1425,1385,1400,19823600,"2021-09-24","KLBF"
1410,1410,1390,1400,10494500,"2021-09-27","KLBF"
1415,1415,1380,1380,10162000,"2021-09-28","KLBF"
1370,1410,1365,1410,24028200,"2021-09-29","KLBF"
1410,1430,1400,1430,23730600,"2021-09-30","KLBF"
1430,1430,1380,1400,21204400,"2021-10-01","KLBF"
1400,1405,1375,1380,24057600,"2021-10-04","KLBF"
1380,1390,1370,1370,15698000,"2021-10-05","KLBF"
1370,1410,1365,1370,30270100,"2021-10-06","KLBF"
1370,1415,1370,1370,37530500,"2021-10-07","KLBF"
1375,1405,1370,1380,24962100,"2021-10-08","KLBF"
1380,1385,1360,1360,20811400,"2021-10-11","KLBF"
1360,1380,1355,1370,26638500,"2021-10-12","KLBF"
1375,1385,1360,1385,29785100,"2021-10-13","KLBF"
1390,1440,1380,1435,65304500,"2021-10-14","KLBF"
1450,1455,1415,1445,45210300,"2021-10-15","KLBF"
1450,1455,1425,1440,25759700,"2021-10-18","KLBF"
1440,1450,1420,1450,16828400,"2021-10-19","KLBF"
1460,1490,1450,1490,52190200,"2021-10-21","KLBF"
1490,1490,1435,1455,34304000,"2021-10-22","KLBF"
1455,1480,1440,1465,23810800,"2021-10-25","KLBF"
1480,1605,1480,1540,166793500,"2021-10-26","KLBF"
1540,1605,1510,1600,164887800,"2021-10-27","KLBF"
1610,1610,1580,1590,102437000,"2021-10-28","KLBF"
1600,1605,1590,1600,155669800,"2021-10-29","KLBF"
1600,1605,1590,1590,63028700,"2021-11-01","KLBF"
1590,1630,1565,1620,125599400,"2021-11-02","KLBF"
1630,1640,1615,1635,139441900,"2021-11-03","KLBF"
1640,1640,1610,1630,147923700,"2021-11-04","KLBF"
1625,1650,1615,1630,120743600,"2021-11-05","KLBF"
1630,1635,1610,1620,140655600,"2021-11-08","KLBF"
1635,1635,1590,1620,50026200,"2021-11-09","KLBF"
1620,1625,1605,1625,55784500,"2021-11-10","KLBF"
1625,1630,1565,1590,52529900,"2021-11-11","KLBF"
1590,1615,1590,1610,31257500,"2021-11-12","KLBF"
1610,1615,1570,1595,20170900,"2021-11-15","KLBF"
1600,1620,1575,1620,56316100,"2021-11-16","KLBF"
1625,1625,1600,1615,23329400,"2021-11-17","KLBF"
1610,1620,1600,1615,28281300,"2021-11-18","KLBF"
1615,1620,1585,1595,22639000,"2021-11-19","KLBF"
1595,1620,1590,1600,41133000,"2021-11-22","KLBF"
1600,1610,1570,1610,31824100,"2021-11-23","KLBF"
1610,1610,1595,1610,36474100,"2021-11-24","KLBF"
1610,1620,1600,1620,48835900,"2021-11-25","KLBF"
1615,1615,1555,1590,47932800,"2021-11-26","KLBF"
1590,1610,1560,1605,66271400,"2021-11-29","KLBF"
1605,1610,1590,1600,162594600,"2021-11-30","KLBF"
1605,1610,1575,1590,44533500,"2021-12-01","KLBF"
1590,1635,1585,1615,56231800,"2021-12-02","KLBF"
1615,1625,1605,1610,41788400,"2021-12-03","KLBF"
1615,1615,1580,1580,31633400,"2021-12-06","KLBF"
1585,1615,1585,1615,24030800,"2021-12-07","KLBF"
1605,1605,1595,1595,26973800,"2021-12-08","KLBF"
1595,1615,1590,1610,42152900,"2021-12-09","KLBF"
1610,1615,1595,1610,21711000,"2021-12-10","KLBF"
1615,1615,1585,1605,30298500,"2021-12-13","KLBF"
1610,1615,1600,1610,44663200,"2021-12-14","KLBF"
1610,1620,1605,1615,32761400,"2021-12-15","KLBF"
1620,1630,1610,1625,99342000,"2021-12-16","KLBF"
1630,1630,1595,1610,41416100,"2021-12-17","KLBF"
1615,1630,1605,1615,33529500,"2021-12-20","KLBF"
1615,1620,1605,1605,23899000,"2021-12-21","KLBF"
1605,1605,1545,1570,46200100,"2021-12-22","KLBF"
1560,1605,1550,1590,29951800,"2021-12-23","KLBF"
1590,1605,1570,1575,14266300,"2021-12-24","KLBF"
1580,1615,1575,1610,14905100,"2021-12-27","KLBF"
1610,1620,1605,1605,20479500,"2021-12-28","KLBF"
1615,1620,1605,1615,13887200,"2021-12-29","KLBF"
1615,1625,1610,1615,24016700,"2021-12-30","KLBF"
1615,1625,1605,1620,25774000,"2022-01-03","KLBF"
1620,1625,1610,1620,24471900,"2022-01-04","KLBF"
1615,1625,1595,1625,47707800,"2022-01-05","KLBF"
1620,1630,1600,1620,27428300,"2022-01-06","KLBF"
1620,1685,1615,1655,87215800,"2022-01-07","KLBF"
1665,1730,1665,1695,132840300,"2022-01-10","KLBF"
1695,1695,1650,1675,44595500,"2022-01-11","KLBF"
1675,1700,1660,1700,36149500,"2022-01-12","KLBF"
1700,1700,1670,1700,28302700,"2022-01-13","KLBF"
1700,1700,1685,1695,21589300,"2022-01-14","KLBF"
1705,1710,1695,1705,36515000,"2022-01-17","KLBF"
1710,1720,1695,1715,50948500,"2022-01-18","KLBF"
1715,1720,1695,1700,71878500,"2022-01-19","KLBF"
1715,1720,1695,1700,56582000,"2022-01-20","KLBF"
1700,1710,1685,1705,22979900,"2022-01-21","KLBF"
1705,1705,1620,1700,37893600,"2022-01-24","KLBF"
1695,1700,1655,1700,31244100,"2022-01-25","KLBF"
1690,1700,1665,1700,24644500,"2022-01-26","KLBF"
1680,1700,1655,1690,22397200,"2022-01-27","KLBF"
1670,1695,1660,1670,25104500,"2022-01-28","KLBF"
1670,1680,1630,1640,17549900,"2022-01-31","KLBF"
1650,1695,1645,1690,17161600,"2022-02-02","KLBF"
1690,1690,1655,1660,23942400,"2022-02-03","KLBF"
1660,1690,1655,1690,17949800,"2022-02-04","KLBF"
1680,1690,1655,1685,15681800,"2022-02-07","KLBF"
1660,1685,1640,1640,36457000,"2022-02-08","KLBF"
1665,1665,1630,1650,27205100,"2022-02-09","KLBF"
1660,1680,1640,1640,23853300,"2022-02-10","KLBF"
1640,1655,1615,1635,22112600,"2022-02-11","KLBF"
1635,1640,1575,1600,27660100,"2022-02-14","KLBF"
1600,1655,1595,1640,31125900,"2022-02-15","KLBF"
1640,1640,1615,1620,17463200,"2022-02-16","KLBF"
1610,1620,1590,1600,31645800,"2022-02-17","KLBF"
1600,1620,1600,1600,26231800,"2022-02-18","KLBF"
1600,1625,1585,1590,32018300,"2022-02-21","KLBF"
1590,1650,1585,1620,51416700,"2022-02-22","KLBF"
1630,1650,1610,1650,44613000,"2022-02-23","KLBF"
1645,1650,1595,1630,37300400,"2022-02-24","KLBF"
1600,1645,1520,1645,116915300,"2022-02-25","KLBF"
1635,1635,1575,1580,73898600,"2022-03-01","KLBF"
1590,1630,1575,1600,63136800,"2022-03-02","KLBF"
1600,1640,1590,1640,42707800,"2022-03-04","KLBF"
1640,1640,1585,1605,40066800,"2022-03-07","KLBF"
1605,1610,1575,1590,56565000,"2022-03-08","KLBF"
1585,1615,1580,1585,19148100,"2022-03-09","KLBF"
1590,1625,1590,1605,32861500,"2022-03-10","KLBF"
1605,1630,1595,1615,14480100,"2022-03-11","KLBF"
1620,1650,1600,1630,26761400,"2022-03-14","KLBF"
1630,1630,1585,1620,35968000,"2022-03-15","KLBF"
1615,1620,1580,1620,55709500,"2022-03-16","KLBF"
1620,1620,1585,1610,34000900,"2022-03-17","KLBF"
1610,1630,1595,1630,55156200,"2022-03-18","KLBF"
1630,1650,1605,1650,23066400,"2022-03-21","KLBF"
1645,1655,1615,1655,29045900,"2022-03-22","KLBF"
1655,1660,1635,1660,37044800,"2022-03-23","KLBF"
1640,1690,1640,1690,43946500,"2022-03-24","KLBF"
1680,1690,1635,1670,52626100,"2022-03-25","KLBF"
1660,1660,1630,1630,31051600,"2022-03-28","KLBF"
1625,1660,1625,1630,26030300,"2022-03-29","KLBF"
1635,1665,1630,1660,19430300,"2022-03-30","KLBF"
1660,1660,1610,1610,45789300,"2022-03-31","KLBF"
1610,1620,1595,1615,29819100,"2022-04-01","KLBF"
1615,1685,1595,1685,25992600,"2022-04-04","KLBF"
1670,1670,1610,1610,34164600,"2022-04-05","KLBF"
1605,1615,1575,1595,49125700,"2022-04-06","KLBF"
1590,1600,1550,1580,68102400,"2022-04-07","KLBF"
1580,1605,1575,1580,36379600,"2022-04-08","KLBF"
1580,1590,1550,1585,51859100,"2022-04-11","KLBF"
1585,1590,1560,1585,46610200,"2022-04-12","KLBF"
1585,1595,1575,1595,34085700,"2022-04-13","KLBF"
1595,1600,1580,1585,26345100,"2022-04-14","KLBF"
1585,1615,1585,1600,18765800,"2022-04-18","KLBF"
1600,1610,1570,1575,42560700,"2022-04-19","KLBF"
1590,1600,1560,1560,51769300,"2022-04-20","KLBF"
1565,1610,1565,1600,32175900,"2022-04-21","KLBF"
1600,1600,1540,1575,57504900,"2022-04-22","KLBF"
1570,1620,1565,1605,33865200,"2022-04-25","KLBF"
1605,1625,1600,1625,16248100,"2022-04-26","KLBF"
1620,1630,1600,1615,30454300,"2022-04-27","KLBF"
1615,1665,1615,1640,49356100,"2022-04-28","KLBF"
1600,1655,1530,1530,76978200,"2022-05-09","KLBF"
1530,1635,1530,1615,52064100,"2022-05-10","KLBF"
1615,1635,1605,1635,50650000,"2022-05-11","KLBF"
1635,1635,1555,1580,36570400,"2022-05-12","KLBF"
1580,1645,1580,1600,49784100,"2022-05-13","KLBF"
1625,1645,1615,1625,159495200,"2022-05-17","KLBF"
1630,1635,1605,1625,111379300,"2022-05-18","KLBF"
1625,1645,1575,1605,61712100,"2022-05-19","KLBF"
1605,1660,1600,1625,61642000,"2022-05-20","KLBF"
1625,1645,1615,1630,36912700,"2022-05-23","KLBF"
1645,1655,1615,1615,49342000,"2022-05-24","KLBF"
1620,1635,1600,1630,22287100,"2022-05-25","KLBF"
1640,1640,1605,1610,32989700,"2022-05-27","KLBF"
1615,1630,1615,1630,23066200,"2022-05-30","KLBF"
1625,1675,1610,1675,115863900,"2022-05-31","KLBF"
1670,1670,1585,1605,58671200,"2022-06-02","KLBF"
1620,1625,1600,1600,27458200,"2022-06-03","KLBF"
1600,1640,1595,1640,30976700,"2022-06-06","KLBF"
1635,1640,1595,1595,39892100,"2022-06-07","KLBF"
1600,1635,1595,1625,44783800,"2022-06-08","KLBF"
1625,1655,1620,1635,65482700,"2022-06-09","KLBF"
1625,1625,1600,1625,31155500,"2022-06-10","KLBF"
1615,1625,1605,1625,38442100,"2022-06-13","KLBF"
1610,1625,1605,1625,25687400,"2022-06-14","KLBF"
1610,1625,1600,1615,25656400,"2022-06-15","KLBF"
1615,1625,1610,1625,47197200,"2022-06-16","KLBF"
1620,1630,1615,1625,44887100,"2022-06-17","KLBF"
1625,1630,1620,1620,47509600,"2022-06-20","KLBF"
1620,1625,1615,1625,34306700,"2022-06-21","KLBF"
1625,1635,1620,1625,57150900,"2022-06-22","KLBF"
1630,1700,1625,1700,86030200,"2022-06-23","KLBF"
1710,1720,1685,1710,30114800,"2022-06-24","KLBF"
1710,1710,1685,1695,23443100,"2022-06-27","KLBF"
1710,1720,1695,1700,71276400,"2022-06-28","KLBF"
1700,1705,1690,1690,48413700,"2022-06-29","KLBF"
1690,1715,1660,1660,37727000,"2022-06-30","KLBF"
1670,1705,1670,1685,29391000,"2022-07-01","KLBF"
1680,1700,1615,1635,51526900,"2022-07-04","KLBF"
1640,1695,1630,1690,23903000,"2022-07-05","KLBF"
1690,1690,1665,1685,23649900,"2022-07-06","KLBF"
1685,1695,1670,1680,16128800,"2022-07-07","KLBF"
1675,1685,1650,1670,27956500,"2022-07-08","KLBF"
1675,1700,1660,1700,14169600,"2022-07-11","KLBF"
1700,1710,1680,1680,25137900,"2022-07-12","KLBF"
1700,1700,1680,1690,46771600,"2022-07-13","KLBF"
1690,1720,1685,1720,62948300,"2022-07-14","KLBF"
1725,1725,1680,1680,21810800,"2022-07-15","KLBF"
1675,1690,1650,1655,42585900,"2022-07-18","KLBF"
1675,1705,1670,1700,40514700,"2022-07-19","KLBF"
1690,1735,1685,1730,55562200,"2022-07-20","KLBF"
1730,1730,1670,1680,48156000,"2022-07-21","KLBF"
1690,1715,1675,1715,39897000,"2022-07-22","KLBF"
1715,1715,1670,1690,29266000,"2022-07-25","KLBF"
1710,1710,1680,1695,27325600,"2022-07-26","KLBF"
1700,1705,1675,1690,28115000,"2022-07-27","KLBF"
1685,1690,1665,1670,32757200,"2022-07-28","KLBF"
1670,1680,1585,1620,99313700,"2022-07-29","KLBF"
1620,1625,1570,1585,57374200,"2022-08-01","KLBF"
1590,1600,1565,1590,54396100,"2022-08-02","KLBF"
1590,1600,1575,1590,63652200,"2022-08-03","KLBF"
1600,1600,1570,1595,93037900,"2022-08-04","KLBF"
1595,1605,1590,1590,48888500,"2022-08-05","KLBF"
1615,1615,1585,1615,39012000,"2022-08-08","KLBF"
1615,1630,1585,1585,49268200,"2022-08-09","KLBF"
1585,1600,1575,1600,26886700,"2022-08-10","KLBF"
1610,1610,1585,1585,39752900,"2022-08-11","KLBF"
1585,1615,1585,1615,24070900,"2022-08-12","KLBF"
1625,1625,1595,1595,26916300,"2022-08-15","KLBF"
1610,1635,1595,1635,48444300,"2022-08-16","KLBF"
1645,1670,1625,1635,91254000,"2022-08-18","KLBF"
1635,1640,1610,1610,25423300,"2022-08-19","KLBF"
1610,1620,1590,1610,28461400,"2022-08-22","KLBF"
1630,1645,1625,1625,49113600,"2022-08-23","KLBF"
1620,1640,1605,1615,17502700,"2022-08-24","KLBF"
1615,1640,1610,1610,26101800,"2022-08-25","KLBF"
1630,1635,1605,1620,26577900,"2022-08-26","KLBF"
1610,1640,1610,1630,17284600,"2022-08-29","KLBF"
1660,1660,1620,1630,64797200,"2022-08-30","KLBF"
1620,1680,1600,1680,79897200,"2022-08-31","KLBF"
1680,1680,1640,1655,13257300,"2022-09-01","KLBF"
1665,1685,1655,1675,30355500,"2022-09-02","KLBF"
1655,1665,1640,1640,11291400,"2022-09-05","KLBF"
1640,1670,1635,1660,26368700,"2022-09-06","KLBF"
1650,1670,1650,1665,25598300,"2022-09-07","KLBF"
1665,1680,1660,1665,24542300,"2022-09-08","KLBF"
1680,1720,1675,1700,40502200,"2022-09-09","KLBF"
1725,1750,1710,1750,29347500,"2022-09-12","KLBF"
1770,1830,1760,1795,68663000,"2022-09-13","KLBF"
1760,1825,1745,1795,33147400,"2022-09-14","KLBF"
1825,1865,1810,1835,68525700,"2022-09-15","KLBF"
1835,1900,1825,1900,112579900,"2022-09-16","KLBF"
1900,1930,1855,1875,86049100,"2022-09-19","KLBF"
1870,1875,1840,1850,53757900,"2022-09-20","KLBF"
1845,1850,1820,1840,48378000,"2022-09-21","KLBF"
1830,1865,1825,1855,62485200,"2022-09-22","KLBF"
1850,1850,1835,1845,35652700,"2022-09-23","KLBF"
1845,1855,1830,1850,81519600,"2022-09-26","KLBF"
1825,1865,1825,1850,79268200,"2022-09-27","KLBF"
1855,1855,1795,1820,40202000,"2022-09-28","KLBF"
1790,1855,1790,1830,34876300,"2022-09-29","KLBF"
1830,1850,1825,1830,50240300,"2022-09-30","KLBF"
1830,1840,1800,1810,20938800,"2022-10-03","KLBF"
1830,1845,1790,1815,22605800,"2022-10-04","KLBF"
1815,1850,1815,1845,16903000,"2022-10-05","KLBF"
1850,1865,1835,1850,33851500,"2022-10-06","KLBF"
1850,1855,1830,1845,29216100,"2022-10-07","KLBF"
1845,1905,1835,1895,24787700,"2022-10-10","KLBF"
1895,1900,1835,1835,33465900,"2022-10-11","KLBF"
1850,1900,1850,1900,23860300,"2022-10-12","KLBF"
1860,1860,1850,1860,67251900,"2022-10-13","KLBF"
1855,1860,1845,1845,34128200,"2022-10-14","KLBF"
1845,1945,1845,1930,93740100,"2022-10-17","KLBF"
1935,1940,1885,1900,107641800,"2022-10-18","KLBF"
1900,1980,1875,1980,66266800,"2022-10-19","KLBF"
1960,2070,1945,2030,117918400,"2022-10-20","KLBF"
2030,2050,1965,1975,65666200,"2022-10-21","KLBF"
1975,2050,1955,1995,30724200,"2022-10-24","KLBF"
2020,2070,1975,2000,44422400,"2022-10-25","KLBF"
2000,2050,2000,2040,22343400,"2022-10-26","KLBF"
2030,2040,2010,2010,59875500,"2022-10-27","KLBF"
2030,2030,1995,2020,37954400,"2022-10-28","KLBF"
2030,2080,2020,2050,98912400,"2022-10-31","KLBF"
2050,2050,1975,1985,62496200,"2022-11-01","KLBF"
1945,1980,1875,1970,80371900,"2022-11-02","KLBF"
1970,1985,1930,1970,36548900,"2022-11-03","KLBF"
1970,1970,1910,1965,40378400,"2022-11-04","KLBF"
1970,2020,1955,2020,53098200,"2022-11-07","KLBF"
2050,2050,1955,1980,28466700,"2022-11-08","KLBF"
1970,1990,1930,1960,50696100,"2022-11-09","KLBF"
1950,1980,1935,1980,26816600,"2022-11-10","KLBF"
1980,2040,1970,2000,67795400,"2022-11-11","KLBF"
2060,2060,1980,2010,17679800,"2022-11-14","KLBF"
2030,2050,2010,2030,29218700,"2022-11-15","KLBF"
2030,2030,2000,2030,17946700,"2022-11-16","KLBF"
2030,2050,2010,2030,18995500,"2022-11-17","KLBF"
2050,2080,2010,2060,21737700,"2022-11-18","KLBF"
2080,2150,2030,2110,36647800,"2022-11-21","KLBF"
2150,2150,2020,2020,29365400,"2022-11-22","KLBF"
2030,2060,2000,2050,25096500,"2022-11-23","KLBF"
2050,2110,2010,2070,28228800,"2022-11-24","KLBF"
2050,2100,2020,2100,22959700,"2022-11-25","KLBF"
2090,2150,2050,2120,44193200,"2022-11-28","KLBF"
2130,2140,2060,2100,34545100,"2022-11-29","KLBF"
2100,2140,2070,2070,199167700,"2022-11-30","KLBF"
2050,2090,2010,2050,36250600,"2022-12-01","KLBF"
2010,2060,2010,2060,20615100,"2022-12-02","KLBF"
2030,2090,2010,2060,23264800,"2022-12-05","KLBF"
2060,2060,1960,2030,29565600,"2022-12-06","KLBF"
2020,2040,1995,2030,39551300,"2022-12-07","KLBF"
2020,2140,2000,2140,26193800,"2022-12-08","KLBF"
2140,2140,2060,2130,31532700,"2022-12-09","KLBF"
2130,2170,2060,2150,35819700,"2022-12-12","KLBF"
2160,2170,2090,2110,32483200,"2022-12-13","KLBF"
2110,2150,2090,2120,21458700,"2022-12-14","KLBF"
2080,2110,2040,2050,42287000,"2022-12-15","KLBF"
2030,2120,2020,2120,78765700,"2022-12-16","KLBF"
2100,2170,2060,2170,33261000,"2022-12-19","KLBF"
2130,2170,2070,2100,20441700,"2022-12-20","KLBF"
2090,2100,2050,2100,23249900,"2022-12-21","KLBF"
2070,2090,2040,2060,25628500,"2022-12-22","KLBF"
2050,2070,2020,2040,21975000,"2022-12-23","KLBF"
2040,2080,2020,2070,11136200,"2022-12-26","KLBF"
2080,2080,2020,2030,11941300,"2022-12-27","KLBF"
2030,2040,2020,2030,17306900,"2022-12-28","KLBF"
2020,2090,2020,2090,20241300,"2022-12-29","KLBF"
2080,2090,2040,2090,24171100,"2022-12-30","KLBF"
2090,2110,2060,2060,2631000,"2023-01-02","KLBF"
2050,2140,2050,2120,9282100,"2023-01-03","KLBF"
2120,2140,2080,2090,18204200,"2023-01-04","KLBF"
2090,2110,2040,2070,24355100,"2023-01-05","KLBF"
2050,2070,2020,2050,24694200,"2023-01-06","KLBF"
2070,2100,2040,2100,16257600,"2023-01-09","KLBF"
2100,2110,2040,2050,22750900,"2023-01-10","KLBF"
2050,2070,2020,2040,20078400,"2023-01-11","KLBF"
2030,2050,2020,2020,25827400,"2023-01-12","KLBF"
2030,2060,2000,2050,27201200,"2023-01-13","KLBF"
2050,2060,2020,2060,26503700,"2023-01-16","KLBF"
2060,2090,2050,2070,19593900,"2023-01-17","KLBF"
2080,2090,2030,2090,25470900,"2023-01-18","KLBF"
2070,2100,2050,2100,13570700,"2023-01-19","KLBF"
2100,2100,2060,2060,15027500,"2023-01-20","KLBF"
2040,2080,2030,2060,12531800,"2023-01-24","KLBF"
2060,2080,2030,2050,12840200,"2023-01-25","KLBF"
2050,2060,2020,2040,20288500,"2023-01-26","KLBF"
2040,2060,2030,2050,23462500,"2023-01-27","KLBF"
2050,2150,2020,2150,22700400,"2023-01-30","KLBF"
2150,2160,2050,2060,72512700,"2023-01-31","KLBF"
2060,2090,2060,2080,23314300,"2023-02-01","KLBF"
2100,2200,2080,2200,67982100,"2023-02-02","KLBF"
2200,2270,2170,2180,21774000,"2023-02-03","KLBF"
2150,2190,2110,2170,23459000,"2023-02-06","KLBF"
2170,2250,2140,2210,18130200,"2023-02-07","KLBF"
2180,2270,2180,2250,24568500,"2023-02-08","KLBF"
2250,2270,2190,2250,21628300,"2023-02-09","KLBF"
2250,2360,2210,2360,30431100,"2023-02-10","KLBF"
2360,2360,2230,2230,27916400,"2023-02-13","KLBF"
2230,2350,2200,2330,33642000,"2023-02-14","KLBF"
2300,2320,2270,2310,18109600,"2023-02-15","KLBF"
2290,2310,2280,2290,10569500,"2023-02-16","KLBF"
2280,2330,2240,2250,22609100,"2023-02-17","KLBF"
2260,2300,2250,2300,18255500,"2023-02-20","KLBF"
2300,2310,2260,2290,12838200,"2023-02-21","KLBF"
2280,2280,2130,2160,56438400,"2023-02-22","KLBF"
2150,2180,2030,2180,56207900,"2023-02-23","KLBF"
2170,2270,2150,2270,22398100,"2023-02-24","KLBF"
2240,2240,2120,2170,39487100,"2023-02-27","KLBF"
2170,2180,2110,2110,92212400,"2023-02-28","KLBF"
2100,2140,2090,2110,13968900,"2023-03-01","KLBF"
2120,2130,2100,2100,15271000,"2023-03-02","KLBF"
2100,2120,2040,2060,39606500,"2023-03-03","KLBF"
2080,2120,2070,2110,27319100,"2023-03-06","KLBF"
2100,2110,2060,2080,24611800,"2023-03-07","KLBF"
2080,2120,2050,2100,24318700,"2023-03-08","KLBF"
2100,2100,2080,2080,16285200,"2023-03-09","KLBF"
2080,2090,2050,2060,21501800,"2023-03-10","KLBF"
2050,2110,2050,2110,19186000,"2023-03-13","KLBF"
2110,2120,2070,2090,19329800,"2023-03-14","KLBF"
2090,2120,2070,2070,25129200,"2023-03-15","KLBF"
2080,2150,2080,2130,24002300,"2023-03-16","KLBF"
2150,2220,2150,2220,118558700,"2023-03-17","KLBF"
2220,2220,2130,2170,14432700,"2023-03-20","KLBF"
2160,2210,2130,2210,33220400,"2023-03-21","KLBF"
2350,2350,2130,2130,36062700,"2023-03-24","KLBF"
2160,2160,2090,2100,18006100,"2023-03-27","KLBF"
2130,2190,2120,2150,33190400,"2023-03-28","KLBF"
2190,2220,2150,2200,35518000,"2023-03-29","KLBF"
2200,2210,2140,2170,21147600,"2023-03-30","KLBF"
2160,2170,2090,2100,39487500,"2023-03-31","KLBF"
2100,2100,2040,2080,39144600,"2023-04-03","KLBF"
2080,2130,2070,2100,39340200,"2023-04-04","KLBF"
2110,2150,2090,2090,21920600,"2023-04-05","KLBF"
2100,2100,2050,2050,16191700,"2023-04-06","KLBF"
2050,2070,2030,2070,14604800,"2023-04-10","KLBF"
2070,2080,2050,2070,12614600,"2023-04-11","KLBF"
2060,2060,2020,2040,40144000,"2023-04-12","KLBF"
2060,2060,2030,2030,21326200,"2023-04-13","KLBF"
2040,2080,2040,2060,30646000,"2023-04-14","KLBF"
2070,2090,2030,2040,43702800,"2023-04-17","KLBF"
2030,2080,2030,2060,25079900,"2023-04-18","KLBF"
2040,2090,2020,2080,77840300,"2023-04-26","KLBF"
2080,2120,2070,2120,11342900,"2023-04-27","KLBF"
2120,2130,2060,2120,26544400,"2023-04-28","KLBF"
2120,2120,2030,2070,38222900,"2023-05-02","KLBF"
2060,2060,2020,2060,68209600,"2023-05-03","KLBF"
2060,2090,2040,2090,31081500,"2023-05-04","KLBF"
2090,2150,2070,2150,24418800,"2023-05-05","KLBF"
2150,2150,2070,2100,31552100,"2023-05-08","KLBF"
2080,2100,2060,2060,14251400,"2023-05-09","KLBF"
2060,2110,2060,2060,19898500,"2023-05-10","KLBF"
2070,2130,2060,2130,45802400,"2023-05-11","KLBF"
2090,2120,2070,2110,20176200,"2023-05-12","KLBF"
2110,2140,2100,2140,17513900,"2023-05-15","KLBF"
2140,2200,2120,2200,18569300,"2023-05-16","KLBF"
2190,2190,2130,2160,17462800,"2023-05-17","KLBF"
2160,2170,2070,2170,30346900,"2023-05-19","KLBF"
2170,2180,2120,2130,20090900,"2023-05-22","KLBF"
2110,2160,2100,2120,42918300,"2023-05-23","KLBF"
2090,2120,2040,2040,57639500,"2023-05-24","KLBF"
2040,2080,2040,2050,28601500,"2023-05-25","KLBF"
2050,2080,2040,2050,23341900,"2023-05-26","KLBF"
2050,2110,2050,2110,28726300,"2023-05-29","KLBF"
2110,2130,2070,2070,18171400,"2023-05-30","KLBF"
2070,2100,2030,2030,270941900,"2023-05-31","KLBF"
2070,2090,2030,2050,72504600,"2023-06-05","KLBF"
2050,2070,1920,2040,71091800,"2023-06-06","KLBF"
2030,2050,2000,2050,65246600,"2023-06-07","KLBF"
2050,2070,2030,2040,17271000,"2023-06-08","KLBF"
2040,2070,2020,2050,34354400,"2023-06-09","KLBF"
2070,2070,2030,2060,22303000,"2023-06-12","KLBF"
2060,2080,2030,2080,22482300,"2023-06-13","KLBF"
2080,2080,2040,2050,26515000,"2023-06-14","KLBF"
2050,2080,2030,2080,22591500,"2023-06-15","KLBF"
2070,2100,2040,2100,56618400,"2023-06-16","KLBF"
2060,2080,2050,2070,12624000,"2023-06-19","KLBF"
2070,2080,2050,2070,18373900,"2023-06-20","KLBF"
2080,2080,2050,2050,19151200,"2023-06-21","KLBF"
2060,2060,2020,2020,45701700,"2023-06-22","KLBF"
2020,2060,2000,2050,29118600,"2023-06-23","KLBF"
2060,2070,2040,2070,12739800,"2023-06-26","KLBF"
2040,2060,2040,2050,34950500,"2023-06-27","KLBF"
2050,2060,2020,2020,63533500,"2023-07-03","KLBF"
2020,2030,1965,1985,75416000,"2023-07-04","KLBF"
1985,2030,1985,2010,51042500,"2023-07-05","KLBF"
2000,2010,1985,1990,39236900,"2023-07-06","KLBF"
1990,1995,1975,1990,39362000,"2023-07-07","KLBF"
1990,2020,1990,2000,32144400,"2023-07-10","KLBF"
2000,2030,1995,2030,28824700,"2023-07-11","KLBF"
2020,2030,1995,2000,40082300,"2023-07-12","KLBF"
2000,2060,2000,2020,37406000,"2023-07-13","KLBF"
2040,2090,2030,2070,29285700,"2023-07-14","KLBF"
2070,2090,2020,2020,39937300,"2023-07-17","KLBF"
2040,2040,1980,2000,65524300,"2023-07-18","KLBF"
1990,2000,1950,1950,79634100,"2023-07-20","KLBF"
1950,1970,1925,1970,42962900,"2023-07-21","KLBF"
1970,1985,1960,1970,24367300,"2023-07-24","KLBF"
1960,1965,1940,1965,40692500,"2023-07-25","KLBF"
1970,1970,1925,1935,25482000,"2023-07-26","KLBF"
1920,1925,1905,1905,62633600,"2023-07-27","KLBF"
1905,1925,1895,1910,44609300,"2023-07-28","KLBF"
1915,1935,1885,1915,70534200,"2023-07-31","KLBF"
1900,1910,1795,1805,125530500,"2023-08-01","KLBF"
1805,1810,1770,1795,91491000,"2023-08-02","KLBF"
1820,1895,1810,1885,40142500,"2023-08-03","KLBF"
1885,1895,1860,1875,17972100,"2023-08-04","KLBF"
1905,1905,1850,1850,38131200,"2023-08-07","KLBF"
1845,1875,1845,1855,19920800,"2023-08-08","KLBF"
1855,1875,1855,1875,17220000,"2023-08-09","KLBF"
1875,1875,1825,1845,31667300,"2023-08-10","KLBF"
1840,1855,1830,1850,16674600,"2023-08-11","KLBF"
1855,1855,1815,1850,36798900,"2023-08-14","KLBF"
1865,1875,1845,1850,23619600,"2023-08-15","KLBF"
1850,1870,1835,1870,12646100,"2023-08-16","KLBF"
1870,1870,1840,1845,50347600,"2023-08-18","KLBF"
1845,1860,1830,1845,12787100,"2023-08-21","KLBF"
1830,1855,1825,1855,14606900,"2023-08-22","KLBF"
1850,1855,1810,1810,34969400,"2023-08-23","KLBF"
1810,1825,1805,1810,28276000,"2023-08-24","KLBF"
1820,1820,1800,1810,16350700,"2023-08-25","KLBF"
1815,1825,1805,1805,13537400,"2023-08-28","KLBF"
1815,1875,1805,1860,29399700,"2023-08-29","KLBF"
1860,1870,1830,1845,18648400,"2023-08-30","KLBF"
1840,1840,1815,1815,48819500,"2023-08-31","KLBF"
1820,1820,1760,1775,25897000,"2023-09-01","KLBF"
1775,1820,1740,1785,33778600,"2023-09-04","KLBF"
1785,1785,1755,1770,26047300,"2023-09-05","KLBF"
1760,1765,1735,1740,29734200,"2023-09-06","KLBF"
1735,1740,1670,1705,59123900,"2023-09-07","KLBF"
1700,1720,1660,1720,55673400,"2023-09-08","KLBF"
1720,1860,1720,1860,58535600,"2023-09-11","KLBF"
1855,1865,1805,1820,41058000,"2023-09-12","KLBF"
1820,1820,1760,1785,40498300,"2023-09-13","KLBF"
1785,1825,1775,1785,35127100,"2023-09-14","KLBF"
1765,1800,1755,1765,64227000,"2023-09-15","KLBF"
1765,1840,1765,1815,29281000,"2023-09-18","KLBF"
1820,1820,1780,1790,26756200,"2023-09-19","KLBF"
1790,1795,1750,1750,41154900,"2023-09-20","KLBF"
1750,1815,1740,1815,32625300,"2023-09-21","KLBF"
1815,1820,1780,1780,23992200,"2023-09-22","KLBF"
1785,1810,1775,1775,21196100,"2023-09-25","KLBF"
1780,1810,1780,1805,18365400,"2023-09-26","KLBF"
1805,1805,1750,1755,18244000,"2023-09-27","KLBF"
1755,1775,1745,1755,22639600,"2023-09-29","KLBF"
1750,1795,1750,1785,23826000,"2023-10-02","KLBF"
1785,1800,1760,1795,17612700,"2023-10-03","KLBF"
1770,1785,1740,1765,28841300,"2023-10-04","KLBF"
1780,1860,1770,1835,32076300,"2023-10-05","KLBF"
1840,1860,1835,1835,23319900,"2023-10-06","KLBF"
1825,1830,1780,1780,19018900,"2023-10-09","KLBF"
1780,1795,1755,1755,14881700,"2023-10-10","KLBF"
1770,1770,1745,1750,21443100,"2023-10-11","KLBF"
1750,1760,1740,1740,15541900,"2023-10-12","KLBF"
1730,1765,1730,1750,11069700,"2023-10-13","KLBF"
1765,1775,1755,1760,6388200,"2023-10-16","KLBF"
1770,1870,1770,1825,38125100,"2023-10-17","KLBF"
1825,1830,1805,1805,7358800,"2023-10-18","KLBF"
1805,1810,1775,1800,30146000,"2023-10-19","KLBF"
1800,1830,1760,1770,17027100,"2023-10-20","KLBF"
1780,1790,1760,1770,14040000,"2023-10-23","KLBF"
1770,1865,1770,1825,32868900,"2023-10-24","KLBF"
1830,1830,1760,1760,25913500,"2023-10-25","KLBF"
1760,1775,1750,1750,14364300,"2023-10-26","KLBF"
1775,1775,1750,1755,16699100,"2023-10-27","KLBF"
1750,1760,1690,1705,24521300,"2023-10-30","KLBF"
1705,1750,1585,1690,84591000,"2023-10-31","KLBF"
1670,1670,1550,1605,90226000,"2023-11-01","KLBF"
1605,1690,1580,1595,61585900,"2023-11-02","KLBF"
1595,1620,1570,1590,32629000,"2023-11-03","KLBF"
1595,1635,1590,1615,22496600,"2023-11-06","KLBF"
1610,1625,1595,1605,28239600,"2023-11-07","KLBF"
1610,1615,1585,1615,21281000,"2023-11-08","KLBF"
1615,1645,1615,1620,14238800,"2023-11-09","KLBF"
1620,1625,1585,1590,16704000,"2023-11-10","KLBF"
1605,1635,1595,1600,14028100,"2023-11-13","KLBF"
1590,1620,1560,1605,24224400,"2023-11-14","KLBF"
1615,1625,1590,1610,30926600,"2023-11-15","KLBF"
1610,1615,1580,1615,44734100,"2023-11-16","KLBF"
1605,1620,1585,1620,43668800,"2023-11-17","KLBF"
1615,1630,1600,1625,14474100,"2023-11-20","KLBF"
1615,1620,1595,1605,30532300,"2023-11-21","KLBF"
1620,1680,1620,1645,28702700,"2023-11-22","KLBF"
1645,1675,1635,1640,22415700,"2023-11-23","KLBF"
1640,1650,1590,1595,23731900,"2023-11-24","KLBF"
1605,1640,1595,1625,25615200,"2023-11-27","KLBF"
1625,1640,1600,1605,48173500,"2023-11-28","KLBF"
1610,1635,1600,1605,22564800,"2023-11-29","KLBF"
1600,1650,1585,1615,138930200,"2023-11-30","KLBF"
1610,1695,1605,1665,37087700,"2023-12-01","KLBF"
1665,1670,1635,1640,16280100,"2023-12-04","KLBF"
1645,1680,1620,1660,21335900,"2023-12-05","KLBF"
1680,1735,1675,1700,34553800,"2023-12-06","KLBF"
1700,1725,1650,1670,28217700,"2023-12-07","KLBF"
1670,1680,1620,1645,21423900,"2023-12-08","KLBF"
1645,1645,1605,1630,24836400,"2023-12-11","KLBF"
1630,1635,1600,1610,13677300,"2023-12-12","KLBF"
1610,1610,1575,1610,58989200,"2023-12-13","KLBF"
1615,1620,1595,1600,42641800,"2023-12-14","KLBF"
1555,1620,1555,1600,124244000,"2023-12-15","KLBF"
1610,1620,1590,1615,33861800,"2023-12-18","KLBF"
1620,1665,1600,1660,35486800,"2023-12-19","KLBF"
1670,1670,1610,1615,23730800,"2023-12-20","KLBF"
1615,1620,1595,1600,15974500,"2023-12-21","KLBF"
1605,1620,1585,1585,24334200,"2023-12-22","KLBF"
1600,1630,1580,1620,17926300,"2023-12-27","KLBF"
1620,1625,1605,1620,12132400,"2023-12-28","KLBF"
1625,1630,1600,1610,9755000,"2023-12-29","KLBF"
1610,1620,1600,1620,9431600,"2024-01-02","KLBF"
1620,1620,1595,1605,11021100,"2024-01-03","KLBF"
1605,1620,1590,1590,16377400,"2024-01-04","KLBF"
1600,1605,1580,1580,35255400,"2024-01-05","KLBF"
1580,1600,1555,1590,132829500,"2024-01-08","KLBF"
1590,1595,1560,1590,82106400,"2024-01-09","KLBF"
1590,1595,1580,1580,26139600,"2024-01-10","KLBF"
1590,1600,1565,1595,30429900,"2024-01-11","KLBF"
1585,1600,1565,1595,69328700,"2024-01-12","KLBF"
1595,1595,1580,1590,20946300,"2024-01-15","KLBF"
1590,1610,1580,1585,29062200,"2024-01-16","KLBF"
1585,1600,1555,1580,186920700,"2024-01-17","KLBF"
1570,1590,1555,1580,58898900,"2024-01-18","KLBF"
1580,1580,1555,1555,21475600,"2024-01-19","KLBF"
1555,1565,1530,1555,38130800,"2024-01-22","KLBF"
1555,1560,1525,1555,63568200,"2024-01-23","KLBF"
1555,1595,1550,1595,19226900,"2024-01-24","KLBF"
1600,1600,1575,1575,13335500,"2024-01-25","KLBF"
1575,1575,1530,1540,18469700,"2024-01-26","KLBF"
1540,1540,1475,1510,65901500,"2024-01-29","KLBF"
1495,1515,1475,1510,37016900,"2024-01-30","KLBF"
1500,1530,1495,1510,49470200,"2024-01-31","KLBF"
1510,1515,1475,1510,93332300,"2024-02-01","KLBF"
1510,1540,1495,1540,43348900,"2024-02-02","KLBF"
1540,1555,1510,1545,40439700,"2024-02-05","KLBF"
1545,1550,1510,1545,46060600,"2024-02-06","KLBF"
1545,1555,1500,1500,42017800,"2024-02-07","KLBF"
1505,1515,1485,1490,32025600,"2024-02-12","KLBF"
1490,1510,1480,1480,44531200,"2024-02-13","KLBF"
1500,1510,1455,1455,46620500,"2024-02-15","KLBF"
1455,1495,1430,1485,88428200,"2024-02-16","KLBF"
1485,1490,1455,1470,48617400,"2024-02-19","KLBF"
1470,1515,1470,1500,42400100,"2024-02-20","KLBF"
1500,1500,1470,1490,33174100,"2024-02-21","KLBF"
1490,1490,1460,1485,26672500,"2024-02-22","KLBF"
1485,1485,1455,1475,36344800,"2024-02-23","KLBF"
1470,1480,1445,1470,67334500,"2024-02-26","KLBF"
1470,1470,1445,1460,23172600,"2024-02-27","KLBF"
1460,1465,1450,1455,9295000,"2024-02-28","KLBF"
1455,1490,1445,1490,61501900,"2024-02-29","KLBF"
1485,1495,1470,1490,31150600,"2024-03-01","KLBF"
1490,1505,1470,1500,42941300,"2024-03-04","KLBF"
1490,1510,1485,1485,18808600,"2024-03-05","KLBF"
1485,1500,1485,1500,11294200,"2024-03-06","KLBF"
1490,1500,1465,1465,22144800,"2024-03-07","KLBF"
1465,1470,1440,1440,40731700,"2024-03-08","KLBF"
1460,1470,1425,1425,35365600,"2024-03-13","KLBF"
1430,1445,1420,1435,26353000,"2024-03-14","KLBF"
1425,1445,1405,1430,159383200,"2024-03-15","KLBF"
1430,1440,1415,1415,32143000,"2024-03-18","KLBF"
1420,1440,1415,1415,40795900,"2024-03-19","KLBF"
1420,1480,1420,1480,25865500,"2024-03-20","KLBF"
1485,1510,1460,1460,42424300,"2024-03-21","KLBF"
1485,1515,1475,1485,12094700,"2024-03-22","KLBF"
1520,1520,1485,1520,22175400,"2024-03-25","KLBF"
1535,1535,1500,1505,32682200,"2024-03-26","KLBF"
1515,1515,1460,1460,20490100,"2024-03-27","KLBF"
1475,1485,1450,1475,30183200,"2024-03-28","KLBF"
1480,1480,1450,1465,30519700,"2024-04-01","KLBF"
1475,1475,1435,1475,46015200,"2024-04-02","KLBF"
1480,1510,1460,1500,38921200,"2024-04-03","KLBF"
1505,1505,1480,1500,12988800,"2024-04-04","KLBF"
1500,1500,1480,1480,5654100,"2024-04-05","KLBF"
1510,1510,1440,1450,47729000,"2024-04-16","KLBF"
1475,1525,1450,1455,24631000,"2024-04-17","KLBF"
1465,1465,1410,1415,25353800,"2024-04-18","KLBF"
1420,1420,1375,1400,21853800,"2024-04-19","KLBF"
1410,1420,1385,1405,19470000,"2024-04-22","KLBF"
1420,1440,1400,1425,14086900,"2024-04-23","KLBF"
1415,1420,1395,1405,18850300,"2024-04-24","KLBF"
1420,1460,1410,1430,20178700,"2024-04-25","KLBF"
1450,1450,1405,1405,1.7e+07,"2024-04-26","KLBF"
1425,1440,1395,1405,49323400,"2024-04-29","KLBF"
1410,1495,1405,1455,51225600,"2024-04-30","KLBF"
1490,1510,1455,1490,58959900,"2024-05-02","KLBF"
1505,1515,1460,1490,24941100,"2024-05-03","KLBF"
1535,1535,1440,1455,29176400,"2024-05-06","KLBF"
1450,1465,1440,1445,31043500,"2024-05-07","KLBF"
1455,1465,1415,1420,48390500,"2024-05-08","KLBF"
1430,1440,1405,1425,37882500,"2024-05-13","KLBF"
1430,1445,1405,1410,36320000,"2024-05-14","KLBF"
1420,1465,1415,1445,36425200,"2024-05-15","KLBF"
1445,1450,1435,1445,36922100,"2024-05-16","KLBF"
1450,1530,1450,1500,53345000,"2024-05-17","KLBF"
1505,1530,1505,1530,23932100,"2024-05-20","KLBF"
1535,1535,1490,1505,46767000,"2024-05-21","KLBF"
1530,1575,1510,1560,55916700,"2024-05-22","KLBF"
1560,1580,1530,1565,48754200,"2024-05-27","KLBF"
1560,1575,1540,1550,27878800,"2024-05-28","KLBF"
1530,1535,1480,1515,29138000,"2024-05-29","KLBF"
1525,1555,1495,1520,30139500,"2024-05-30","KLBF"
1545,1545,1490,1490,117693500,"2024-05-31","KLBF"
1475,1540,1475,1520,28092300,"2024-06-03","KLBF"
1535,1565,1525,1540,30497600,"2024-06-04","KLBF"
1575,1575,1530,1550,73123500,"2024-06-05","KLBF"
1570,1595,1550,1575,69323600,"2024-06-06","KLBF"
1575,1615,1565,1600,68422100,"2024-06-07","KLBF"
1605,1620,1585,1595,36525400,"2024-06-10","KLBF"
1590,1605,1555,1555,26347800,"2024-06-11","KLBF"
1590,1590,1545,1565,10933200,"2024-06-12","KLBF"
1565,1595,1555,1565,24309100,"2024-06-13","KLBF"
1565,1600,1560,1565,19618600,"2024-06-14","KLBF"
1575,1595,1530,1555,24324500,"2024-06-19","KLBF"
1560,1580,1535,1560,16419000,"2024-06-20","KLBF"
1560,1595,1560,1570,46830200,"2024-06-21","KLBF"
1565,1570,1545,1550,38790000,"2024-06-24","KLBF"
1545,1545,1520,1525,18020100,"2024-06-25","KLBF"
1525,1540,1520,1535,11745400,"2024-06-26","KLBF"
1545,1555,1530,1540,16625500,"2024-06-27","KLBF"
1525,1550,1525,1525,25765800,"2024-06-28","KLBF"
1540,1545,1505,1505,19433500,"2024-07-01","KLBF"
1505,1510,1430,1440,62377100,"2024-07-02","KLBF"
1450,1465,1435,1455,29725600,"2024-07-03","KLBF"
1455,1485,1445,1470,20834000,"2024-07-04","KLBF"
1475,1525,1465,1490,17277000,"2024-07-05","KLBF"
1505,1560,1500,1560,47099200,"2024-07-08","KLBF"
1560,1570,1550,1550,31780300,"2024-07-09","KLBF"
1550,1550,1525,1530,9716000,"2024-07-10","KLBF"
1540,1570,1530,1565,21348500,"2024-07-11","KLBF"
1580,1590,1555,1560,29000600,"2024-07-12","KLBF"
1565,1570,1555,1560,17232700,"2024-07-15","KLBF"
1575,1575,1560,1565,47366600,"2024-07-16","KLBF"
1585,1590,1550,1570,42543100,"2024-07-17","KLBF"
1550,1585,1550,1570,27278200,"2024-07-18","KLBF"
1555,1600,1555,1575,49564300,"2024-07-19","KLBF"
1600,1600,1565,1575,16838600,"2024-07-22","KLBF"
1565,1590,1565,1575,14509200,"2024-07-23","KLBF"
1580,1585,1565,1575,15333000,"2024-07-24","KLBF"
1580,1595,1555,1590,18442600,"2024-07-25","KLBF"
1600,1600,1570,1575,27215900,"2024-07-26","KLBF"
1575,1575,1545,1560,34373400,"2024-07-29","KLBF"
1570,1570,1540,1565,18284100,"2024-07-30","KLBF"
1570,1610,1560,1590,39831000,"2024-07-31","KLBF"
1590,1670,1590,1650,68481800,"2024-08-01","KLBF"
1650,1650,1615,1640,30857100,"2024-08-02","KLBF"
1620,1635,1600,1630,18928900,"2024-08-05","KLBF"
1650,1660,1625,1645,34238100,"2024-08-06","KLBF"
1635,1660,1635,1650,18663700,"2024-08-07","KLBF"
1645,1680,1645,1655,39547500,"2024-08-08","KLBF"
1660,1685,1655,1665,28726400,"2024-08-09","KLBF"
1670,1680,1650,1670,24929900,"2024-08-12","KLBF"
1680,1680,1655,1665,23657700,"2024-08-13","KLBF"
1660,1690,1655,1680,85483000,"2024-08-14","KLBF"
1670,1680,1645,1670,33440700,"2024-08-15","KLBF"
1690,1690,1640,1650,20882800,"2024-08-16","KLBF"
1630,1655,1600,1610,36968000,"2024-08-19","KLBF"
1625,1720,1620,1700,48149200,"2024-08-20","KLBF"
1745,1750,1710,1730,27468300,"2024-08-21","KLBF"
1710,1750,1705,1725,39387100,"2024-08-22","KLBF"
1750,1750,1705,1720,14712400,"2024-08-23","KLBF"
1705,1750,1705,1730,36332700,"2024-08-26","KLBF"
1730,1765,1715,1740,41882400,"2024-08-27","KLBF"
1770,1795,1725,1725,29151100,"2024-08-28","KLBF"
1750,1750,1695,1700,18397600,"2024-08-29","KLBF"
1700,1700,1635,1650,76268200,"2024-08-30","KLBF"
1650,1695,1650,1680,19751100,"2024-09-02","KLBF"
1680,1705,1645,1680,27745900,"2024-09-03","KLBF"
1695,1740,1680,1730,18218900,"2024-09-04","KLBF"
1730,1760,1690,1690,29701400,"2024-09-05","KLBF"
1690,1790,1690,1710,38817500,"2024-09-06","KLBF"
1710,1755,1710,1740,32323400,"2024-09-09","KLBF"
1775,1785,1730,1740,37848800,"2024-09-10","KLBF"
1735,1750,1705,1720,12867500,"2024-09-11","KLBF"
1710,1755,1710,1740,22782500,"2024-09-12","KLBF"
1735,1735,1700,1705,26363700,"2024-09-13","KLBF"
1710,1730,1705,1705,11301100,"2024-09-17","KLBF"
1705,1750,1705,1750,17766800,"2024-09-18","KLBF"
1765,1765,1725,1730,36027300,"2024-09-19","KLBF"
1730,1750,1700,1720,53855900,"2024-09-20","KLBF"
1745,1765,1725,1735,26807400,"2024-09-23","KLBF"
1730,1755,1705,1745,50069500,"2024-09-24","KLBF"
1760,1760,1715,1740,43953100,"2024-09-25","KLBF"
1755,1755,1730,1740,43183000,"2024-09-26","KLBF"
1750,1750,1720,1735,26166200,"2024-09-27","KLBF"
1750,1750,1715,1725,32208200,"2024-09-30","KLBF"
1725,1750,1715,1740,17776300,"2024-10-01","KLBF"
1720,1730,1710,1725,34292400,"2024-10-02","KLBF"
1725,1745,1720,1740,29339700,"2024-10-03","KLBF"
1740,1745,1725,1740,23888900,"2024-10-04","KLBF"
1730,1745,1720,1730,15628300,"2024-10-07","KLBF"
1730,1730,1675,1700,29450900,"2024-10-08","KLBF"
1695,1695,1655,1670,22130300,"2024-10-09","KLBF"
1665,1675,1620,1650,20146400,"2024-10-10","KLBF"
1680,1720,1655,1720,21201000,"2024-10-11","KLBF"
1720,1740,1695,1715,14663800,"2024-10-14","KLBF"
1715,1755,1715,1750,40200700,"2024-10-15","KLBF"
1770,1770,1725,1730,23659600,"2024-10-16","KLBF"
1730,1735,1690,1690,30025500,"2024-10-17","KLBF"
1700,1715,1680,1715,26148500,"2024-10-18","KLBF"
1715,1720,1660,1660,28486500,"2024-10-21","KLBF"
1670,1710,1660,1680,39527600,"2024-10-22","KLBF"
1680,1690,1660,1675,17965800,"2024-10-23","KLBF"
1675,1675,1640,1645,14515800,"2024-10-24","KLBF"
1655,1655,1620,1620,24172100,"2024-10-25","KLBF"
1625,1640,1610,1630,21951600,"2024-10-28","KLBF"
1640,1645,1600,1615,24616400,"2024-10-29","KLBF"
1615,1615,1575,1605,35374700,"2024-10-30","KLBF"
1605,1630,1590,1615,32896000,"2024-10-31","KLBF"
1610,1615,1560,1570,47179900,"2024-11-01","KLBF"