"Open","High","Low","Close","Volume","Date","Emiten"
8.36508083343506,8.36508083343506,8.36508083343506,8.36508083343506,1560056,"2007-01-02","KPIG"
8.82980823516846,9.29453468322754,8.82980823516846,9.29453468322754,3453642,"2007-01-03","KPIG"
9.66631603240967,9.75926208496094,9.01569938659668,9.10864353179932,2695132,"2007-01-04","KPIG"
9.75926208496094,11.5252227783203,9.75926208496094,11.5252227783203,14782879,"2007-01-05","KPIG"
11.5252227783203,11.5252227783203,10.7816610336304,10.7816610336304,59174,"2007-01-08","KPIG"
10.7816610336304,10.7816610336304,10.7816610336304,10.7816610336304,21,"2007-01-09","KPIG"
9.29453468322754,9.29453468322754,9.29453468322754,9.29453468322754,43,"2007-01-10","KPIG"
9.29453468322754,9.29453468322754,9.29453468322754,9.29453468322754,0,"2007-01-11","KPIG"
9.29453468322754,9.29453468322754,9.29453468322754,9.29453468322754,0,"2007-01-12","KPIG"
9.29453468322754,9.29453468322754,9.29453468322754,9.29453468322754,0,"2007-01-15","KPIG"
9.29453468322754,9.29453468322754,9.29453468322754,9.29453468322754,0,"2007-01-16","KPIG"
9.29453468322754,9.29453468322754,9.29453468322754,9.29453468322754,0,"2007-01-17","KPIG"
9.66631603240967,9.66631603240967,9.29453468322754,9.66631603240967,43,"2007-01-18","KPIG"
9.66631603240967,9.66631603240967,9.66631603240967,9.66631603240967,0,"2007-01-19","KPIG"
9.66631603240967,9.66631603240967,9.66631603240967,9.66631603240967,0,"2007-01-22","KPIG"
9.66631603240967,9.66631603240967,9.66631603240967,9.66631603240967,21,"2007-01-23","KPIG"
9.48042583465576,9.48042583465576,9.29453468322754,9.48042583465576,43,"2007-01-24","KPIG"
9.48042583465576,9.48042583465576,9.48042583465576,9.48042583465576,0,"2007-01-25","KPIG"
9.48042583465576,9.48042583465576,9.48042583465576,9.48042583465576,21,"2007-01-26","KPIG"
9.48042583465576,9.48042583465576,9.48042583465576,9.48042583465576,21,"2007-01-29","KPIG"
9.48042583465576,9.48042583465576,9.48042583465576,9.48042583465576,21,"2007-01-30","KPIG"
9.48042583465576,9.48042583465576,9.48042583465576,9.48042583465576,21,"2007-01-31","KPIG"
9.57337093353271,10.22398853302,9.57337093353271,10.22398853302,91451,"2007-02-01","KPIG"
10.22398853302,10.22398853302,10.6887149810791,10.22398853302,43,"2007-02-02","KPIG"
10.22398853302,10.22398853302,10.22398853302,10.22398853302,3668822,"2007-02-05","KPIG"
10.22398853302,10.22398853302,10.22398853302,10.22398853302,21,"2007-02-06","KPIG"
10.22398853302,10.22398853302,10.22398853302,10.22398853302,774648,"2007-02-07","KPIG"
10.22398853302,10.22398853302,10.22398853302,10.22398853302,21,"2007-02-08","KPIG"
10.22398853302,10.22398853302,10.22398853302,10.22398853302,0,"2007-02-09","KPIG"
10.22398853302,10.22398853302,10.22398853302,10.22398853302,0,"2007-02-12","KPIG"
10.22398853302,10.22398853302,10.22398853302,10.22398853302,0,"2007-02-13","KPIG"
10.22398853302,10.22398853302,10.22398853302,10.22398853302,0,"2007-02-14","KPIG"
10.22398853302,10.22398853302,10.22398853302,10.22398853302,21,"2007-02-15","KPIG"
9.38747978210449,9.38747978210449,9.38747978210449,9.38747978210449,215180,"2007-02-16","KPIG"
9.38747978210449,9.38747978210449,9.38747978210449,9.38747978210449,21,"2007-02-19","KPIG"
9.38747978210449,9.38747978210449,9.38747978210449,9.38747978210449,10,"2007-02-20","KPIG"
9.38747978210449,9.38747978210449,9.38747978210449,9.38747978210449,21,"2007-02-21","KPIG"
9.38747978210449,9.38747978210449,9.38747978210449,9.38747978210449,268975,"2007-02-22","KPIG"
9.48042583465576,9.48042583465576,9.48042583465576,9.48042583465576,5379,"2007-02-23","KPIG"
9.48042583465576,9.48042583465576,9.48042583465576,9.48042583465576,10,"2007-02-26","KPIG"
9.48042583465576,9.48042583465576,9.48042583465576,9.48042583465576,21,"2007-02-27","KPIG"
9.48042583465576,9.48042583465576,9.48042583465576,9.48042583465576,0,"2007-02-28","KPIG"
10.6887149810791,10.6887149810791,10.6887149810791,10.6887149810791,53795,"2007-03-01","KPIG"
10.6887149810791,10.6887149810791,10.6887149810791,10.6887149810791,21,"2007-03-02","KPIG"
10.6887149810791,10.6887149810791,10.6887149810791,10.6887149810791,21,"2007-03-05","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,242077,"2007-03-06","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-07","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-08","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-09","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-12","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-13","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-14","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-15","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,0,"2007-03-16","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-20","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-21","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-22","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-23","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-26","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-27","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-28","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-29","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-03-30","KPIG"
10.22398853302,10.22398853302,10.22398853302,10.22398853302,5723793,"2007-04-02","KPIG"
10.0380983352661,10.0380983352661,10.0380983352661,10.0380983352661,3179287,"2007-04-03","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,537950,"2007-04-04","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-04-05","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-04-09","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-04-10","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-04-11","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-04-12","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-04-13","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-04-16","KPIG"
11.1534423828125,11.1534423828125,11.1534423828125,11.1534423828125,21,"2007-04-17","KPIG"
11.0604972839355,11.1534423828125,11.0604972839355,11.0604972839355,7455993,"2007-04-18","KPIG"
11.0604972839355,11.0604972839355,11.0604972839355,11.0604972839355,21,"2007-04-19","KPIG"
11.0604972839355,11.0604972839355,11.0604972839355,11.0604972839355,0,"2007-04-20","KPIG"
11.0604972839355,11.0604972839355,11.0604972839355,11.0604972839355,21,"2007-04-23","KPIG"
11.0604972839355,11.0604972839355,11.0604972839355,11.0604972839355,21,"2007-04-24","KPIG"
11.0604972839355,11.0604972839355,11.0604972839355,11.0604972839355,21,"2007-04-25","KPIG"
11.1534423828125,12.082896232605,11.1534423828125,12.082896232605,16552736,"2007-04-26","KPIG"
12.1758413314819,13.4770755767822,12.1758413314819,13.4770755767822,8418925,"2007-04-27","KPIG"
13.5700206756592,13.5700206756592,13.4770755767822,13.5700206756592,43,"2007-04-30","KPIG"
13.7559118270874,17.6596164703369,13.6629667282104,17.6596164703369,12007055,"2007-05-01","KPIG"
18.1243438720703,18.1243438720703,14.8712558746338,15.8007097244263,7714210,"2007-05-02","KPIG"
16.5442733764648,17.6596164703369,16.2654361724854,16.5442733764648,43,"2007-05-03","KPIG"
16.3583812713623,16.3583812713623,16.3583812713623,16.3583812713623,215180,"2007-05-04","KPIG"
16.4513263702393,16.4513263702393,15.3359832763672,15.3359832763672,2420777,"2007-05-07","KPIG"
15.3359832763672,15.3359832763672,15.3359832763672,15.3359832763672,21,"2007-05-08","KPIG"
15.707763671875,15.707763671875,15.707763671875,15.707763671875,5379,"2007-05-09","KPIG"
15.707763671875,15.707763671875,15.707763671875,15.707763671875,21,"2007-05-10","KPIG"
15.707763671875,15.707763671875,15.707763671875,15.707763671875,21,"2007-05-11","KPIG"
15.3359832763672,15.3359832763672,15.3359832763672,15.3359832763672,3259980,"2007-05-14","KPIG"
15.3359832763672,15.3359832763672,15.3359832763672,15.3359832763672,4814656,"2007-05-15","KPIG"
15.3359832763672,15.3359832763672,15.3359832763672,15.3359832763672,21,"2007-05-16","KPIG"
15.3359832763672,15.3359832763672,15.3359832763672,15.3359832763672,53795,"2007-05-21","KPIG"
15.3359832763672,15.3359832763672,15.3359832763672,15.3359832763672,3652683,"2007-05-22","KPIG"
15.3359832763672,15.4289283752441,15.3359832763672,15.3359832763672,26085219,"2007-05-23","KPIG"
15.3359832763672,15.4289283752441,15.3359832763672,15.3359832763672,14083544,"2007-05-24","KPIG"
15.3359832763672,15.3359832763672,15.3359832763672,15.3359832763672,2657475,"2007-05-25","KPIG"
15.3359832763672,15.3359832763672,15.3359832763672,15.3359832763672,268975,"2007-05-28","KPIG"
15.3359832763672,15.4289283752441,15.3359832763672,15.3359832763672,43,"2007-05-29","KPIG"
14.8712558746338,15.3359832763672,14.8712558746338,14.8712558746338,43,"2007-05-30","KPIG"
15.3359832763672,15.3359832763672,14.8712558746338,15.3359832763672,14460109,"2007-05-31","KPIG"
15.3359832763672,15.3359832763672,15.3359832763672,15.3359832763672,32,"2007-06-04","KPIG"
15.3359832763672,18.5890693664551,15.3359832763672,18.5890693664551,19199453,"2007-06-05","KPIG"
18.5890693664551,23.2363376617432,16.7301635742188,22.7716102600098,24675789,"2007-06-06","KPIG"
23.7010650634766,28.8130588531494,21.3774318695068,23.7010650634766,43,"2007-06-07","KPIG"
23.7010650634766,23.7010650634766,23.7010650634766,23.7010650634766,1075901,"2007-06-08","KPIG"
22.7716102600098,22.7716102600098,22.7716102600098,22.7716102600098,1398671,"2007-06-11","KPIG"
23.2363376617432,24.16579246521,22.7716102600098,23.2363376617432,43,"2007-06-12","KPIG"
23.2363376617432,23.2363376617432,23.2363376617432,23.2363376617432,21,"2007-06-13","KPIG"
23.2363376617432,23.2363376617432,23.2363376617432,23.2363376617432,21,"2007-06-14","KPIG"
24.6305179595947,24.6305179595947,22.7716102600098,23.2363376617432,220559,"2007-06-15","KPIG"
23.7010650634766,23.7010650634766,23.7010650634766,23.7010650634766,26897,"2007-06-18","KPIG"
24.16579246521,31.1366920471191,24.16579246521,30.6719665527344,407556678,"2007-06-19","KPIG"
32.0661468505859,32.5308723449707,22.306884765625,26.9541511535645,127827797,"2007-06-20","KPIG"
25.5599727630615,30.207239151001,25.0952453613281,28.3483333587646,51524898,"2007-06-21","KPIG"
29.2777862548828,29.2777862548828,26.9541511535645,26.9541511535645,3507437,"2007-06-22","KPIG"
27.4188785552979,27.4188785552979,26.0246982574463,27.4188785552979,43,"2007-06-25","KPIG"
26.4894256591797,26.4894256591797,26.0246982574463,26.4894256591797,2044211,"2007-06-26","KPIG"
25.5599727630615,26.0246982574463,25.0952453613281,25.5599727630615,43,"2007-06-27","KPIG"
24.6305179595947,27.8836059570312,24.6305179595947,26.9541511535645,1742959,"2007-06-28","KPIG"
29.7425136566162,31.1366920471191,28.8130588531494,31.1366920471191,40792786,"2007-06-29","KPIG"
31.1366920471191,37.6428680419922,31.1366920471191,37.6428680419922,62913310,"2007-07-02","KPIG"
37.6428680419922,45.5432243347168,37.6428680419922,42.2901344299316,93684079,"2007-07-03","KPIG"
42.2901344299316,42.2901344299316,42.2901344299316,42.2901344299316,21,"2007-07-04","KPIG"
41.8254089355469,42.7548637390137,41.8254089355469,41.8254089355469,43,"2007-07-05","KPIG"
44.1490440368652,44.1490440368652,41.8254089355469,41.8254089355469,9494826,"2007-07-06","KPIG"
42.7548637390137,54.3730316162109,42.7548637390137,52.5141258239746,86260362,"2007-07-09","KPIG"
55.7672119140625,64.1322937011719,53.9083061218262,60.414478302002,51454965,"2007-07-10","KPIG"
60.414478302002,60.414478302002,60.414478302002,60.414478302002,0,"2007-07-11","KPIG"
60.414478302002,60.414478302002,60.414478302002,60.414478302002,0,"2007-07-12","KPIG"
60.414478302002,60.414478302002,60.414478302002,60.414478302002,0,"2007-07-13","KPIG"
63.2028427124023,72.4973754882812,63.2028427124023,63.2028427124023,43,"2007-07-16","KPIG"
62.2733879089355,65.0617446899414,61.3439331054688,62.2733879089355,43,"2007-07-17","KPIG"
61.3439331054688,62.2733879089355,60.414478302002,61.3439331054688,7773384,"2007-07-18","KPIG"
61.3439331054688,62.2733879089355,61.3439331054688,61.3439331054688,43,"2007-07-19","KPIG"
60.414478302002,60.414478302002,55.7672119140625,55.7672119140625,16434387,"2007-07-20","KPIG"
55.7672119140625,57.6261177062988,54.8377571105957,55.7672119140625,21824651,"2007-07-23","KPIG"
53.9083061218262,56.6966667175293,52.9788513183594,55.7672119140625,6799694,"2007-07-24","KPIG"
54.8377571105957,54.8377571105957,52.9788513183594,53.9083061218262,19264007,"2007-07-25","KPIG"
53.9083061218262,53.9083061218262,53.9083061218262,53.9083061218262,9392615,"2007-07-26","KPIG"
51.119945526123,53.9083061218262,51.119945526123,53.9083061218262,3152389,"2007-07-27","KPIG"
53.9083061218262,54.8377571105957,52.9788513183594,54.8377571105957,2609059,"2007-07-30","KPIG"
53.9083061218262,54.8377571105957,53.9083061218262,53.9083061218262,952172,"2007-07-31","KPIG"
54.8377571105957,54.8377571105957,51.119945526123,52.0493965148926,3986213,"2007-08-01","KPIG"
51.119945526123,52.0493965148926,51.119945526123,51.119945526123,43,"2007-08-02","KPIG"
51.119945526123,52.0493965148926,48.3315849304199,51.119945526123,12211476,"2007-08-03","KPIG"
47.4021301269531,51.119945526123,47.4021301269531,51.119945526123,796166,"2007-08-06","KPIG"
48.3315849304199,50.1904907226562,48.3315849304199,48.3315849304199,43,"2007-08-07","KPIG"
51.119945526123,51.119945526123,50.1904907226562,51.119945526123,43,"2007-08-08","KPIG"
50.1904907226562,50.1904907226562,49.2610359191895,50.1904907226562,2410018,"2007-08-09","KPIG"
49.2610359191895,57.6261177062988,49.2610359191895,54.8377571105957,7671174,"2007-08-10","KPIG"
52.9788513183594,55.7672119140625,52.9788513183594,52.9788513183594,32,"2007-08-13","KPIG"
52.9788513183594,57.6261177062988,52.0493965148926,56.6966667175293,6250984,"2007-08-14","KPIG"
55.7672119140625,55.7672119140625,51.119945526123,51.119945526123,9779940,"2007-08-15","KPIG"
47.4021301269531,48.3315849304199,42.7548637390137,43.6843147277832,6234846,"2007-08-16","KPIG"
51.119945526123,52.9788513183594,49.2610359191895,51.119945526123,2130283,"2007-08-20","KPIG"
49.2610359191895,51.119945526123,45.5432243347168,49.2610359191895,43,"2007-08-21","KPIG"
49.2610359191895,52.9788513183594,49.2610359191895,52.9788513183594,2092627,"2007-08-22","KPIG"
53.9083061218262,57.6261177062988,53.9083061218262,53.9083061218262,7794902,"2007-08-23","KPIG"
55.7672119140625,55.7672119140625,55.7672119140625,55.7672119140625,537950,"2007-08-24","KPIG"
56.6966667175293,57.6261177062988,53.9083061218262,56.6966667175293,43,"2007-08-27","KPIG"
54.8377571105957,55.7672119140625,54.8377571105957,54.8377571105957,43,"2007-08-28","KPIG"
54.8377571105957,63.2028427124023,54.8377571105957,61.3439331054688,10780528,"2007-08-29","KPIG"
64.1322937011719,79.003547668457,64.1322937011719,79.003547668457,96583632,"2007-08-30","KPIG"
81.7919082641602,92.0158996582031,80.8624572753906,81.7919082641602,43,"2007-08-31","KPIG"
81.7919082641602,92.9453506469727,79.003547668457,92.9453506469727,71999294,"2007-09-03","KPIG"
95.7337112426758,99.451530456543,88.2980880737305,89.2275390625,119225969,"2007-09-04","KPIG"
89.2275390625,90.1569900512695,86.4391784667969,89.2275390625,43,"2007-09-05","KPIG"
89.2275390625,90.1569900512695,86.4391784667969,89.2275390625,43,"2007-09-06","KPIG"
87.3686294555664,99.451530456543,87.3686294555664,97.5926208496094,74301723,"2007-09-07","KPIG"
94.8042602539062,105.957702636719,94.8042602539062,101.310432434082,66189429,"2007-09-10","KPIG"
100.380981445312,105.028251647949,100.380981445312,100.380981445312,43,"2007-09-11","KPIG"
100.380981445312,104.09880065918,100.380981445312,100.380981445312,43,"2007-09-12","KPIG"
100.380981445312,101.310432434082,99.451530456543,100.380981445312,43,"2007-09-13","KPIG"
100.380981445312,100.380981445312,99.451530456543,100.380981445312,43,"2007-09-14","KPIG"
97.5926208496094,101.310432434082,94.8042602539062,97.5926208496094,43,"2007-09-17","KPIG"
98.5220718383789,99.451530456543,97.5926208496094,98.5220718383789,43,"2007-09-18","KPIG"
98.5220718383789,99.451530456543,95.7337112426758,98.5220718383789,43,"2007-09-19","KPIG"
97.5926208496094,97.5926208496094,95.7337112426758,97.5926208496094,43,"2007-09-20","KPIG"
98.5220718383789,101.310432434082,95.7337112426758,98.5220718383789,43,"2007-09-21","KPIG"
97.5926208496094,97.5926208496094,95.7337112426758,95.7337112426758,14395555,"2007-09-24","KPIG"
93.8748092651367,96.6631698608398,91.0864486694336,93.8748092651367,43,"2007-09-25","KPIG"
92.9453506469727,93.8748092651367,89.2275390625,92.9453506469727,19522223,"2007-09-26","KPIG"
92.9453506469727,92.9453506469727,92.0158996582031,92.9453506469727,4760861,"2007-09-27","KPIG"
89.2275390625,91.0864486694336,89.2275390625,89.2275390625,43,"2007-09-28","KPIG"
89.2275390625,92.9453506469727,88.2980880737305,89.2275390625,43,"2007-10-01","KPIG"
89.2275390625,89.2275390625,79.9330062866211,83.6508178710938,26343435,"2007-10-02","KPIG"
79.9330062866211,84.5802688598633,79.9330062866211,79.9330062866211,43,"2007-10-03","KPIG"
79.003547668457,81.7919082641602,76.2151870727539,79.003547668457,43,"2007-10-04","KPIG"
75.2857360839844,79.003547668457,72.4973754882812,75.2857360839844,43,"2007-10-05","KPIG"
73.4268264770508,74.3562850952148,71.5679244995117,74.3562850952148,1947380,"2007-10-08","KPIG"
72.4973754882812,77.144645690918,72.4973754882812,77.144645690918,2878035,"2007-10-09","KPIG"
74.3562850952148,77.144645690918,73.4268264770508,74.3562850952148,43,"2007-10-10","KPIG"
76.2151870727539,78.0740966796875,75.2857360839844,76.2151870727539,43,"2007-10-11","KPIG"
74.3562850952148,74.3562850952148,74.3562850952148,74.3562850952148,1075901,"2007-10-17","KPIG"
74.3562850952148,74.3562850952148,74.3562850952148,74.3562850952148,2221735,"2007-10-18","KPIG"
74.3562850952148,76.2151870727539,74.3562850952148,74.3562850952148,3340672,"2007-10-19","KPIG"
73.4268264770508,74.3562850952148,72.4973754882812,74.3562850952148,3308395,"2007-10-22","KPIG"
75.2857360839844,77.144645690918,74.3562850952148,75.2857360839844,43,"2007-10-23","KPIG"
76.2151870727539,76.2151870727539,75.2857360839844,76.2151870727539,43,"2007-10-24","KPIG"
77.144645690918,77.144645690918,75.2857360839844,77.144645690918,43,"2007-10-25","KPIG"
77.144645690918,77.144645690918,75.2857360839844,77.144645690918,43,"2007-10-26","KPIG"
75.2857360839844,77.144645690918,75.2857360839844,75.2857360839844,43,"2007-10-29","KPIG"
75.2857360839844,73.4268264770508,71.5679244995117,73.4268264770508,43,"2007-10-30","KPIG"
71.5679244995117,72.4973754882812,71.5679244995117,71.5679244995117,43,"2007-10-31","KPIG"
69.7090148925781,69.7090148925781,50.1904907226562,50.1904907226562,77986683,"2007-11-01","KPIG"
50.1904907226562,54.8377571105957,49.2610359191895,53.9083061218262,16595772,"2007-11-02","KPIG"
53.9083061218262,55.7672119140625,51.119945526123,51.119945526123,4755482,"2007-11-05","KPIG"
52.9788513183594,52.9788513183594,51.119945526123,52.9788513183594,43,"2007-11-06","KPIG"
52.9788513183594,52.9788513183594,52.0493965148926,52.0493965148926,3701099,"2007-11-07","KPIG"
51.119945526123,52.0493965148926,51.119945526123,51.119945526123,43,"2007-11-08","KPIG"
51.119945526123,52.0493965148926,51.119945526123,51.119945526123,43,"2007-11-09","KPIG"
50.1904907226562,50.1904907226562,50.1904907226562,50.1904907226562,548709,"2007-11-12","KPIG"
48.3315849304199,49.2610359191895,48.3315849304199,48.3315849304199,43,"2007-11-13","KPIG"
49.2610359191895,49.2610359191895,48.3315849304199,48.3315849304199,188282,"2007-11-14","KPIG"
47.4021301269531,49.2610359191895,46.4726753234863,47.4021301269531,43,"2007-11-15","KPIG"
46.4726753234863,46.4726753234863,46.4726753234863,46.4726753234863,1264183,"2007-11-16","KPIG"
46.4726753234863,46.4726753234863,46.4726753234863,46.4726753234863,1613851,"2007-11-19","KPIG"
46.4726753234863,46.4726753234863,44.61376953125,46.4726753234863,43,"2007-11-20","KPIG"
44.61376953125,44.61376953125,43.6843147277832,43.6843147277832,3738755,"2007-11-21","KPIG"
45.5432243347168,46.4726753234863,45.5432243347168,45.5432243347168,43,"2007-11-22","KPIG"
46.0079498291016,46.4726753234863,46.0079498291016,46.0079498291016,43,"2007-11-23","KPIG"
46.4726753234863,49.2610359191895,46.4726753234863,46.4726753234863,1237286,"2007-11-26","KPIG"
46.4726753234863,46.4726753234863,45.5432243347168,46.4726753234863,43,"2007-11-27","KPIG"
46.4726753234863,50.1904907226562,46.4726753234863,49.2610359191895,1447086,"2007-11-28","KPIG"
49.2610359191895,50.1904907226562,48.3315849304199,49.2610359191895,43,"2007-11-29","KPIG"
49.2610359191895,49.2610359191895,46.4726753234863,46.4726753234863,618643,"2007-11-30","KPIG"
47.4021301269531,49.2610359191895,46.4726753234863,47.4021301269531,43,"2007-12-03","KPIG"
48.3315849304199,48.3315849304199,48.3315849304199,48.3315849304199,188282,"2007-12-04","KPIG"
47.4021301269531,48.3315849304199,46.4726753234863,47.4021301269531,5029837,"2007-12-05","KPIG"
47.4021301269531,47.4021301269531,46.4726753234863,47.4021301269531,511052,"2007-12-06","KPIG"
48.3315849304199,49.2610359191895,47.4021301269531,48.3315849304199,43,"2007-12-07","KPIG"
50.1904907226562,52.9788513183594,49.2610359191895,50.1904907226562,43,"2007-12-10","KPIG"
50,51,50,50,2735000,"2007-12-11","KPIG"
50,51,50,50,1985000,"2007-12-12","KPIG"
50,50,50,50,3315000,"2007-12-13","KPIG"
50,51,49,51,2610000,"2007-12-14","KPIG"
48,50,48,48,40,"2007-12-17","KPIG"
49,49.5,48,49,1820000,"2007-12-18","KPIG"
49,49.5,48,49,40,"2007-12-19","KPIG"
49.5,50.5,49,50,7945000,"2007-12-26","KPIG"
50,50,49,49,40,"2007-12-27","KPIG"
49,50,49,50,1040000,"2007-12-28","KPIG"
50,50,50,50,0,"2007-12-31","KPIG"
50,51,50,51,1690000,"2008-01-02","KPIG"
50,51,50,50,40,"2008-01-03","KPIG"
50,51,50,50,5565000,"2008-01-04","KPIG"
50,50,50,50,3560000,"2008-01-07","KPIG"
50,51,50,50,3665000,"2008-01-08","KPIG"
51,51,50,51,40,"2008-01-09","KPIG"
50,50,49,50,40,"2008-01-14","KPIG"
50,51,50,50,40,"2008-01-15","KPIG"
49,49,49,49,46850000,"2008-01-16","KPIG"
50,51,50,50,19080000,"2008-01-17","KPIG"
49,50,49,49,1985000,"2008-01-18","KPIG"
50,50,45,46.5,8055000,"2008-01-21","KPIG"
40,45,38,45,5520000,"2008-01-22","KPIG"
41,43,41,41,37810000,"2008-01-23","KPIG"
43,43,39,39.5,24140000,"2008-01-24","KPIG"
40.5,41.5,39.5,40.5,40,"2008-01-25","KPIG"
39.5,40,38.5,39.5,40,"2008-01-28","KPIG"
38,39.5,37,38,40,"2008-01-29","KPIG"
37,39,37,39,1665000,"2008-01-30","KPIG"
38.5,38.5,37.5,38.5,40,"2008-01-31","KPIG"
40,40,40,40,5000,"2008-02-01","KPIG"
38.5,39.5,38.5,38.5,40,"2008-02-04","KPIG"
38.5,40,38,38.5,40,"2008-02-05","KPIG"
38.5,38.5,37,37.5,40,"2008-02-06","KPIG"
36.5,37.5,36.5,36.5,40,"2008-02-11","KPIG"
36.5,36.5,35.5,36.5,40,"2008-02-12","KPIG"
36.5,37,36.5,36.5,3125000,"2008-02-13","KPIG"
36.5,36.5,36.5,36.5,3e+05,"2008-02-14","KPIG"
36.5,36.5,36.5,36.5,275000,"2008-02-15","KPIG"
36.5,36.5,36,36.5,40,"2008-02-18","KPIG"
35,37,35,35,40,"2008-02-19","KPIG"
35,35,33.5,35,1660000,"2008-02-20","KPIG"
35,35,35,35,30,"2008-02-21","KPIG"
35.5,47,35.5,46,234735000,"2008-02-22","KPIG"
46,49,45,46,40,"2008-02-25","KPIG"
46,46.5,42.5,43,7090000,"2008-02-26","KPIG"
43.5,46,42,43.5,40,"2008-02-27","KPIG"
43.5,44.5,41.5,43.5,40,"2008-02-28","KPIG"
41.5,42,41.5,41.5,40,"2008-02-29","KPIG"
41,43,40.5,41,40,"2008-03-03","KPIG"
39,40.5,39,39,40,"2008-03-04","KPIG"
40.5,40.5,37.5,40.5,40,"2008-03-05","KPIG"
40.5,40.5,39,40.5,40,"2008-03-06","KPIG"
36,40,36,40,245000,"2008-03-10","KPIG"
37.5,39,37.5,37.5,1360000,"2008-03-11","KPIG"
40,40,37,40,315000,"2008-03-12","KPIG"
37,39.5,35,37,2540000,"2008-03-13","KPIG"
33.5,39,33.5,35.5,1880000,"2008-03-14","KPIG"
31.5,34,31.5,34,955000,"2008-03-17","KPIG"
31.5,34,31.5,34,2375000,"2008-03-18","KPIG"
38,38,32,34,690000,"2008-03-19","KPIG"
33.5,33.5,31.5,33.5,40,"2008-03-24","KPIG"
33.5,33.5,33.5,33.5,30,"2008-03-25","KPIG"
31.5,31.5,31.5,31.5,5000,"2008-03-26","KPIG"
32,37,32,35,640000,"2008-03-27","KPIG"
40,40,33,37,620000,"2008-03-28","KPIG"
40,40,33,33,10000,"2008-03-31","KPIG"
33,33.5,32,32.5,40,"2008-04-01","KPIG"
32,32,31,32,40,"2008-04-02","KPIG"
32,32,31,32,40,"2008-04-03","KPIG"
30,34.5,30,34,110000,"2008-04-04","KPIG"
34,34,34,34,0,"2008-04-07","KPIG"
34,34,34,34,20,"2008-04-08","KPIG"
31.5,31.5,29.5,31.5,40,"2008-04-09","KPIG"
25,31.5,25,31.5,230000,"2008-04-10","KPIG"
30,33,30,33,55000,"2008-04-11","KPIG"
33,33,33,33,0,"2008-04-14","KPIG"
33,33,33,33,20,"2008-04-15","KPIG"
33,33,31.5,33,40,"2008-04-16","KPIG"
36,36,30.5,31.5,860000,"2008-04-17","KPIG"
31,31.5,31,31,40,"2008-04-18","KPIG"
30.5,32,30.5,30.5,40,"2008-04-21","KPIG"
29,31,28,29,40,"2008-04-22","KPIG"
29,29,29,29,75000,"2008-04-23","KPIG"
29,29,29,29,10,"2008-04-24","KPIG"
30,30,30,30,4670000,"2008-04-25","KPIG"
30,30,30,30,20,"2008-04-28","KPIG"
30,30,30,30,0,"2008-04-29","KPIG"
33.5,33.5,33.5,33.5,5000,"2008-04-30","KPIG"
30.5,33.5,30.5,33.5,7e+05,"2008-05-05","KPIG"
32,33.5,31.5,32,4065000,"2008-05-06","KPIG"
32,34,32,34,12790000,"2008-05-07","KPIG"
32.5,34,32.5,34,475000,"2008-05-08","KPIG"
33,33,32.5,32.5,1975000,"2008-05-09","KPIG"
32,32,32,32,1e+05,"2008-05-12","KPIG"
33,37,33,35,1950000,"2008-05-13","KPIG"
35,39,35,38.5,1810000,"2008-05-14","KPIG"
39,39,36,36,110000,"2008-05-15","KPIG"
36,36,36,36,0,"2008-05-16","KPIG"
33,34.5,33,34,1e+06,"2008-05-21","KPIG"
35.5,37.5,35.5,37.5,160000,"2008-05-22","KPIG"
37.5,42.5,37.5,37.5,825000,"2008-05-23","KPIG"
37.5,37.5,37.5,37.5,0,"2008-05-26","KPIG"
40,40,40,40,25000,"2008-05-27","KPIG"
35,40,35,40,155000,"2008-05-28","KPIG"
40,40,40,40,0,"2008-05-29","KPIG"
40,40,40,40,0,"2008-05-30","KPIG"
40,40,35,35,960000,"2008-06-02","KPIG"
34,35.5,34,34,625000,"2008-06-03","KPIG"
34,34,33,34,40,"2008-06-04","KPIG"
34,34,34,34,745000,"2008-06-05","KPIG"
34,34,34,34,20,"2008-06-06","KPIG"
34,34,34,34,0,"2008-06-09","KPIG"
34,34,34,34,255000,"2008-06-10","KPIG"
30,34,30,34,250000,"2008-06-11","KPIG"
31,34,31,34,2255000,"2008-06-12","KPIG"
32,33.5,32,33.5,105000,"2008-06-13","KPIG"
34,34,34,34,5000,"2008-06-16","KPIG"
33,34,31,33,40,"2008-06-17","KPIG"
32.5,32.5,32,32.5,40,"2008-06-18","KPIG"
32.5,32.5,32.5,32.5,30,"2008-06-19","KPIG"
33,33,33,33,1410000,"2008-06-20","KPIG"
33.5,33.5,33.5,33.5,50000,"2008-06-23","KPIG"
33.5,33.5,33.5,33.5,20,"2008-06-24","KPIG"
33.5,34,33.5,33.5,40,"2008-06-25","KPIG"
33.5,34,31.5,33.5,1060000,"2008-06-26","KPIG"
33.5,33.5,33.5,33.5,30,"2008-06-27","KPIG"
32,32.5,32,32,40,"2008-06-30","KPIG"
31,33,31,33,105000,"2008-07-01","KPIG"
32.5,33,31.5,32.5,40,"2008-07-02","KPIG"
32.5,32.5,32.5,32.5,20,"2008-07-03","KPIG"
32.5,32.5,32,32.5,40,"2008-07-04","KPIG"
31,31,31,31,560000,"2008-07-07","KPIG"
31,31,31,31,5000,"2008-07-08","KPIG"
31.5,31.5,31.5,31.5,5000,"2008-07-09","KPIG"
31.5,31.5,31.5,31.5,20,"2008-07-10","KPIG"
31.5,32,31.5,31.5,40,"2008-07-11","KPIG"
31,31,31,31,55000,"2008-07-14","KPIG"
27,30,27,30,70000,"2008-07-15","KPIG"
28,30,28,30,105000,"2008-07-16","KPIG"
26,26,26,26,1935000,"2008-07-17","KPIG"
26,26,26,26,10,"2008-07-18","KPIG"
26,26,26,26,0,"2008-07-21","KPIG"
26.5,29,25.5,26.5,40,"2008-07-22","KPIG"
28,28,26,26.5,1710000,"2008-07-23","KPIG"
26.5,28,26.5,28,9e+05,"2008-07-24","KPIG"
26,28,26,28,1180000,"2008-07-25","KPIG"
29,29,27,29,40,"2008-07-28","KPIG"
29,29,29,29,20,"2008-07-29","KPIG"
29,31,28.5,29,40,"2008-07-31","KPIG"
29,29,26,29,40,"2008-08-01","KPIG"
29,29,29,29,20,"2008-08-04","KPIG"
26.5,29,26.5,26.5,90000,"2008-08-05","KPIG"
27.5,27.5,27.5,27.5,155000,"2008-08-06","KPIG"
26.5,28,26.5,28,580000,"2008-08-07","KPIG"
27,27.5,26,27,40,"2008-08-08","KPIG"
25,27.5,24.5,27.5,945000,"2008-08-11","KPIG"
25,26.5,25,26.5,2055000,"2008-08-12","KPIG"
27,27.5,25,27,40,"2008-08-13","KPIG"
26.5,27,26,26.5,1015000,"2008-08-14","KPIG"
26.5,26.5,26.5,26.5,20,"2008-08-15","KPIG"
26.5,26.5,26.5,26.5,20,"2008-08-19","KPIG"
26.5,26.5,26.5,26.5,20,"2008-08-20","KPIG"
26.5,26.5,26.5,26.5,20,"2008-08-21","KPIG"
26.5,26.5,26.5,26.5,0,"2008-08-22","KPIG"
26.5,26.5,26.5,26.5,20,"2008-08-25","KPIG"
26.5,26.5,26.5,26.5,5000,"2008-08-26","KPIG"
26.5,26.5,26.5,26.5,0,"2008-08-27","KPIG"
26.5,26.5,26.5,26.5,20,"2008-08-28","KPIG"
26.5,26.5,26.5,26.5,0,"2008-08-29","KPIG"
26.5,26.5,26.5,26.5,0,"2008-09-01","KPIG"
26.5,26.5,26.5,26.5,20,"2008-09-02","KPIG"
26.5,26.5,26.5,26.5,20,"2008-09-03","KPIG"
26.5,26.5,26.5,26.5,20,"2008-09-04","KPIG"
20,26.5,20,26.5,1550000,"2008-09-05","KPIG"
22.5,26.5,22.5,25,925000,"2008-09-08","KPIG"
25,25,23,25,40,"2008-09-09","KPIG"
22,25,22,24,230000,"2008-09-10","KPIG"
24,24,21,24,335000,"2008-09-11","KPIG"
21,23.5,21,23.5,405000,"2008-09-12","KPIG"
23.5,23.5,23.5,23.5,20,"2008-09-15","KPIG"
23.5,23.5,23.5,23.5,0,"2008-09-16","KPIG"
23.5,23.5,23.5,23.5,0,"2008-09-17","KPIG"
23.5,23.5,23.5,23.5,0,"2008-09-18","KPIG"
23,30,20,30,60000,"2008-09-19","KPIG"
30,30,30,30,0,"2008-09-22","KPIG"
32.5,32.5,32.5,32.5,5000,"2008-09-23","KPIG"
32.5,32.5,32.5,32.5,0,"2008-09-24","KPIG"
32.5,32.5,32.5,32.5,0,"2008-09-25","KPIG"
32.5,32.5,32.5,32.5,0,"2008-09-26","KPIG"
32.5,32.5,32.5,32.5,0,"2008-10-06","KPIG"
32.5,32.5,32.5,32.5,0,"2008-10-07","KPIG"
32.5,32.5,32.5,32.5,0,"2008-10-08","KPIG"
32.5,32.5,32.5,32.5,0,"2008-10-09","KPIG"
32.5,32.5,32.5,32.5,0,"2008-10-10","KPIG"
32.5,32.5,32.5,32.5,0,"2008-10-13","KPIG"
29.5,29.5,29.5,29.5,75000,"2008-10-14","KPIG"
29.5,29.5,29.5,29.5,30,"2008-10-15","KPIG"
29.5,29.5,29.5,29.5,0,"2008-10-16","KPIG"
29.5,29.5,29.5,29.5,30,"2008-10-17","KPIG"
29.5,29.5,29.5,29.5,30,"2008-10-20","KPIG"
29.5,29.5,29.5,29.5,30,"2008-10-21","KPIG"
29.5,29.5,29.5,29.5,0,"2008-10-22","KPIG"
29.5,29.5,29.5,29.5,0,"2008-10-23","KPIG"
29.5,29.5,29.5,29.5,0,"2008-10-24","KPIG"
29.5,29.5,29.5,29.5,0,"2008-10-27","KPIG"
29.5,29.5,29.5,29.5,0,"2008-10-28","KPIG"
29.5,29.5,29.5,29.5,0,"2008-10-29","KPIG"
29.5,29.5,29.5,29.5,0,"2008-10-30","KPIG"
29.5,29.5,29.5,29.5,0,"2008-10-31","KPIG"
29.5,29.5,29.5,29.5,0,"2008-11-03","KPIG"
29.5,29.5,29.5,29.5,0,"2008-11-04","KPIG"
29.5,29.5,29.5,29.5,0,"2008-11-05","KPIG"
29.5,29.5,29.5,29.5,0,"2008-11-06","KPIG"
29.5,29.5,29.5,29.5,0,"2008-11-07","KPIG"
29.5,29.5,29.5,29.5,0,"2008-11-10","KPIG"
29.5,29.5,29.5,29.5,0,"2008-11-11","KPIG"
29.5,29.5,29.5,29.5,0,"2008-11-12","KPIG"
29.5,29.5,29.5,29.5,0,"2008-11-13","KPIG"
29.5,29.5,29.5,29.5,0,"2008-11-14","KPIG"
29.5,29.5,29.5,29.5,0,"2008-11-17","KPIG"
29.5,29.5,29.5,29.5,0,"2008-11-18","KPIG"
29.5,29.5,29.5,29.5,0,"2008-11-19","KPIG"
29.5,29.5,29.5,29.5,0,"2008-11-20","KPIG"
27,27,27,27,150000,"2008-11-21","KPIG"
27,27,27,27,0,"2008-11-24","KPIG"
27,27,27,27,30,"2008-11-25","KPIG"
27,27,27,27,30,"2008-11-26","KPIG"
27,27,27,27,0,"2008-11-27","KPIG"
27,27,27,27,0,"2008-11-28","KPIG"
27,27,27,27,30,"2008-12-01","KPIG"
27,27,27,27,0,"2008-12-02","KPIG"
27,27,27,27,0,"2008-12-03","KPIG"
27,27,27,27,0,"2008-12-04","KPIG"
27,27,27,27,30,"2008-12-05","KPIG"
27,27,27,27,0,"2008-12-09","KPIG"
25,25,25,25,125000,"2008-12-10","KPIG"
25,25,25,25,125000,"2008-12-11","KPIG"
25,25,25,25,30,"2008-12-12","KPIG"
25,25,25,25,0,"2008-12-15","KPIG"
25,25,25,25,0,"2008-12-16","KPIG"
25,25,25,25,20,"2008-12-17","KPIG"
25,25,25,25,250000,"2008-12-18","KPIG"
25,25,25,25,20,"2008-12-19","KPIG"
25,25,25,25,0,"2008-12-22","KPIG"
25,25,24.5,25,40,"2008-12-23","KPIG"
22.5,25,22.5,25,675000,"2008-12-24","KPIG"
27,32,27,32,18210000,"2008-12-30","KPIG"
32,32,32,32,0,"2008-12-31","KPIG"
29,32,29,32,7980000,"2009-01-05","KPIG"
29,31.5,29,31.5,970000,"2009-01-06","KPIG"
28.5,30.5,28.5,30.5,2690000,"2009-01-07","KPIG"
28,30.5,28,30.5,3690000,"2009-01-08","KPIG"
30.5,30.5,29,30.5,40,"2009-01-09","KPIG"
29,30.5,27.5,30.5,15030000,"2009-01-12","KPIG"
28.5,29,27.5,28.5,40,"2009-01-13","KPIG"
26,27.5,26,27.5,770000,"2009-01-14","KPIG"
25,27,25,27,3485000,"2009-01-15","KPIG"
25.5,25.5,24.5,25.5,40,"2009-01-16","KPIG"
21,25,21,25,865000,"2009-01-19","KPIG"
21.5,26.5,19.5,26.5,15240000,"2009-01-20","KPIG"
21.5,24.5,21,24.5,7165000,"2009-01-21","KPIG"
21.5,24,21.5,24,8465000,"2009-01-22","KPIG"
22,22,21,22,4975000,"2009-01-23","KPIG"
20,23.5,20,23.5,6110000,"2009-01-27","KPIG"
21,23,21,23,15000,"2009-01-28","KPIG"
23,23,22.5,23,40,"2009-01-29","KPIG"
23,23,23,23,30,"2009-01-30","KPIG"
23,23,23,23,30,"2009-02-02","KPIG"
20,22.5,20,22.5,2085000,"2009-02-03","KPIG"
19.5,21,19.5,19.5,40,"2009-02-04","KPIG"
20,20.1000003814697,19.5,20,40,"2009-02-05","KPIG"
20,21.5,20,21.5,2430000,"2009-02-06","KPIG"
21,21,20,21,40,"2009-02-09","KPIG"
20,20,19.5,20,1690000,"2009-02-10","KPIG"
20,20,20,20,10000,"2009-02-11","KPIG"
20,20,19.5,20,40,"2009-02-12","KPIG"
20,20,19.5,20,40,"2009-02-13","KPIG"
20,20,20,20,30,"2009-02-16","KPIG"
19,20,18.5,20,1500000,"2009-02-17","KPIG"
20,20,19,20,40,"2009-02-18","KPIG"
19.5,19.5,19,19.5,40,"2009-02-19","KPIG"
19.5,19.5,19,19.5,40,"2009-02-20","KPIG"
19.2999992370605,19.2999992370605,18.1000003814697,19.2999992370605,40,"2009-02-23","KPIG"
19,19,19,19,35000,"2009-02-24","KPIG"
19,20,19,20,110000,"2009-02-25","KPIG"
20,20,18.5,20,40,"2009-02-26","KPIG"
20,20,20,20,20,"2009-02-27","KPIG"
20,20,20,20,20,"2009-03-02","KPIG"
20,20,19.5,20,40,"2009-03-03","KPIG"
20,20,20,20,30,"2009-03-04","KPIG"
20,20,20,20,30,"2009-03-05","KPIG"
20,20,20,20,30,"2009-03-06","KPIG"
19.5,19.5,18.7999992370605,19.5,40,"2009-03-10","KPIG"
19.5,19.5,19.5,19.5,30,"2009-03-11","KPIG"
19.5,19.5,19.5,19.5,30,"2009-03-12","KPIG"
20,20.5,20,20,40,"2009-03-13","KPIG"
20,20,20,20,50000,"2009-03-16","KPIG"
20,20,20,20,30,"2009-03-17","KPIG"
21.5,21.5,21.5,21.5,250000,"2009-03-18","KPIG"
21.5,21.5,21.5,21.5,0,"2009-03-19","KPIG"
21.5,21.5,21.5,21.5,0,"2009-03-20","KPIG"
21.5,21.5,21.5,21.5,20,"2009-03-23","KPIG"
18.1000003814697,21.5,18.1000003814697,21.5,10000,"2009-03-24","KPIG"
19.5,19.5,19.5,19.5,50000,"2009-03-25","KPIG"
20,24,19.5,24,1815000,"2009-03-27","KPIG"
23,26,23,26,3060000,"2009-03-30","KPIG"
27,27.5,26.5,27,2195000,"2009-03-31","KPIG"
27,27,27,27,20,"2009-04-01","KPIG"
27,27,27,27,20,"2009-04-02","KPIG"
23.5,26.5,23.5,26.5,10000,"2009-04-03","KPIG"
26.5,26.5,26.5,26.5,20,"2009-04-06","KPIG"
20,25.5,20,25,120000,"2009-04-07","KPIG"
25,25,25,25,0,"2009-04-08","KPIG"
25,25,25,25,0,"2009-04-09","KPIG"
21,23,21,23,130000,"2009-04-13","KPIG"
23,25,21,24.5,730000,"2009-04-14","KPIG"
23.5,23.5,21.5,23.5,40,"2009-04-15","KPIG"
22.5,25,21,25,2045000,"2009-04-16","KPIG"
25,25,25,25,0,"2009-04-17","KPIG"
25,25,25,25,20,"2009-04-20","KPIG"
22,22,21,22,40,"2009-04-22","KPIG"
20,22,20,22,340000,"2009-04-23","KPIG"
21.5,22,20,21.5,40,"2009-04-24","KPIG"
20,21.5,20,21.5,510000,"2009-04-27","KPIG"
21,21,20.5,21,40,"2009-04-28","KPIG"
21,21,21,21,30,"2009-04-29","KPIG"
21,21,21,21,30,"2009-04-30","KPIG"
20,21.5,20,21.5,1300000,"2009-05-01","KPIG"
21.5,21.5,21.5,21.5,20,"2009-05-04","KPIG"
19.5,21.5,19.5,21.5,1860000,"2009-05-05","KPIG"
21,21,20,21,40,"2009-05-06","KPIG"
21,21,20,21,40,"2009-05-07","KPIG"
20.5,22.5,20,22.5,540000,"2009-05-08","KPIG"
22.5,22.5,22.5,22.5,30,"2009-05-11","KPIG"
23,23,20.5,23,40,"2009-05-12","KPIG"
21.5,25,21,21.5,40,"2009-05-13","KPIG"
23,23,21,23,40,"2009-05-14","KPIG"
21,24,21,24,525000,"2009-05-15","KPIG"
24,24,24,24,20,"2009-05-18","KPIG"
24,24,24,24,20,"2009-05-19","KPIG"
24,24,24,24,20,"2009-05-20","KPIG"
24,24,24,24,0,"2009-05-21","KPIG"
24,24,24,24,20,"2009-05-22","KPIG"
24,24,24,24,20,"2009-05-25","KPIG"
24,24,24,24,20,"2009-05-26","KPIG"
24,24,24,24,20,"2009-05-27","KPIG"
24,24,24,24,20,"2009-05-28","KPIG"
24,24,24,24,20,"2009-05-29","KPIG"
24,24,24,24,20,"2009-06-01","KPIG"
23,23.5,22,23,40,"2009-06-02","KPIG"
23,23,23,23,30,"2009-06-03","KPIG"
23,23,23,23,20,"2009-06-04","KPIG"
22.5,24,22.5,24,620000,"2009-06-05","KPIG"
23.5,24,21.5,23.5,1915000,"2009-06-08","KPIG"
24,27,23.5,26.5,595000,"2009-06-09","KPIG"
27,30,27,28.5,2195000,"2009-06-10","KPIG"
30.5,30.5,27,27,1370000,"2009-06-11","KPIG"
26.5,26.5,26.5,26.5,50000,"2009-06-12","KPIG"
26.5,26.5,26.5,26.5,10,"2009-06-15","KPIG"
25,26.5,25,26.5,3e+05,"2009-06-16","KPIG"
26,28.5,26,28.5,155000,"2009-06-17","KPIG"
26.5,28,26.5,26.5,755000,"2009-06-18","KPIG"
26,29.5,26,28.5,35000,"2009-06-19","KPIG"
28.5,28.5,28.5,28.5,20,"2009-06-22","KPIG"
28.5,28.5,28.5,28.5,20,"2009-06-23","KPIG"
27,28.5,26,27,40,"2009-06-24","KPIG"
28.5,28.5,26,28.5,2e+05,"2009-06-25","KPIG"
28.5,28.5,28.5,28.5,20,"2009-06-26","KPIG"
27,27,27,27,5000,"2009-06-29","KPIG"
27.5,27.5,26.5,27.5,40,"2009-06-30","KPIG"
27.5,27.5,27.5,27.5,30,"2009-07-01","KPIG"
27.5,27.5,27.5,27.5,0,"2009-07-02","KPIG"
27.5,27.5,27.5,27.5,10,"2009-07-03","KPIG"
27.5,27.5,27.5,27.5,20,"2009-07-06","KPIG"
27.5,27.5,27.5,27.5,20,"2009-07-07","KPIG"
27.5,27.5,27.5,27.5,0,"2009-07-08","KPIG"
28,28,26,28,50000,"2009-07-09","KPIG"
28,28,28,28,0,"2009-07-10","KPIG"
28,28,28,28,20,"2009-07-13","KPIG"
28,28,28,28,20,"2009-07-14","KPIG"
23,28.5,23,28.5,105000,"2009-07-15","KPIG"
28.5,28.5,28.5,28.5,20,"2009-07-16","KPIG"
28.5,28.5,28.5,28.5,20,"2009-07-17","KPIG"
28.5,28.5,28.5,28.5,0,"2009-07-20","KPIG"
28.5,28.5,28.5,28.5,20,"2009-07-21","KPIG"
28.5,28.5,28.5,28.5,20,"2009-07-22","KPIG"
28,28,28,28,5000,"2009-07-23","KPIG"
28,28,28,28,20,"2009-07-24","KPIG"
25,28,25,28,380000,"2009-07-27","KPIG"
28,28,28,28,20,"2009-07-28","KPIG"
25.5,27.5,25,27.5,755000,"2009-07-29","KPIG"
27.5,27.5,27.5,27.5,5000,"2009-07-30","KPIG"
27.5,27.5,27.5,27.5,20,"2009-07-31","KPIG"
27.5,27.5,27.5,27.5,5000,"2009-08-03","KPIG"
27.5,27.5,27,27.5,40,"2009-08-04","KPIG"
27.5,28,27,27.5,40,"2009-08-05","KPIG"
27.5,27.5,27.5,27.5,20,"2009-08-06","KPIG"
27.5,27.5,27.5,27.5,20,"2009-08-07","KPIG"
27.5,28,27.5,27.5,25000,"2009-08-10","KPIG"
25,30,25,29,520000,"2009-08-11","KPIG"
26,29,26,28,420000,"2009-08-12","KPIG"
28.5,28.5,28.5,28.5,5000,"2009-08-13","KPIG"
28,28,25.5,26.5,2410000,"2009-08-14","KPIG"
26.5,26.5,26.5,26.5,5000,"2009-08-18","KPIG"
26,27,23,26,40,"2009-08-19","KPIG"
24.5,27,24,24.5,40,"2009-08-20","KPIG"
24.5,24.5,24.5,24.5,20,"2009-08-21","KPIG"
27,27,27,27,5000,"2009-08-24","KPIG"
27,27,27,27,20,"2009-08-25","KPIG"
27,27,27,27,35000,"2009-08-26","KPIG"
27.5,27.5,27.5,27.5,5000,"2009-08-27","KPIG"
24,26.5,24,25.5,855000,"2009-08-28","KPIG"
24.5,24.5,23.5,24.5,40,"2009-08-31","KPIG"
24.5,24.5,24.5,24.5,20,"2009-09-01","KPIG"
24.5,24.5,24.5,24.5,20,"2009-09-02","KPIG"
24.5,24.5,24.5,24.5,75000,"2009-09-03","KPIG"
24.5,24.5,24.5,24.5,20,"2009-09-04","KPIG"
24.5,24.5,24.5,24.5,20,"2009-09-07","KPIG"
24.5,24.5,24.5,24.5,20,"2009-09-08","KPIG"
24.5,24.5,24.5,24.5,20,"2009-09-09","KPIG"
22.5,26,22.5,26,425000,"2009-09-10","KPIG"
28,28,27,28,40,"2009-09-11","KPIG"
28,28,28,28,0,"2009-09-14","KPIG"
28,28,28,28,20,"2009-09-15","KPIG"
28,28,28,28,20,"2009-09-16","KPIG"
28,28,28,28,20,"2009-09-17","KPIG"
28,28,28,28,20,"2009-09-24","KPIG"
28,28,28,28,20,"2009-09-25","KPIG"
28,28,28,28,20,"2009-09-28","KPIG"
29,29,28,29,40,"2009-09-29","KPIG"
25.5,29.5,25.5,29.5,240000,"2009-09-30","KPIG"
29.5,29.5,29.5,29.5,20,"2009-10-01","KPIG"
29.5,29.5,29.5,29.5,20,"2009-10-02","KPIG"
29.5,29.5,29.5,29.5,20,"2009-10-05","KPIG"
29.5,29.5,29.5,29.5,20,"2009-10-06","KPIG"
26,30,26,30,135000,"2009-10-07","KPIG"
26,29.5,26,29.5,70000,"2009-10-08","KPIG"
26.5,28.5,26.5,28.5,45000,"2009-10-09","KPIG"
26.5,26.5,26.5,26.5,285000,"2009-10-12","KPIG"
26.5,26.5,26.5,26.5,175000,"2009-10-13","KPIG"
26.5,26.5,26,26.5,40,"2009-10-14","KPIG"
26.5,26.5,26.5,26.5,30,"2009-10-15","KPIG"
27,27,26,27,40,"2009-10-16","KPIG"
27,27,27,27,30,"2009-10-19","KPIG"
27,28,26,27,40,"2009-10-20","KPIG"
27,27,27,27,30,"2009-10-21","KPIG"
27,27,27,27,30,"2009-10-22","KPIG"
26,26,25,26,40,"2009-10-23","KPIG"
26,26,24.5,26,40,"2009-10-26","KPIG"
26,26,25,26,40,"2009-10-27","KPIG"
24,26.5,24,26.5,130000,"2009-10-28","KPIG"
21.5,26.5,21.5,26.5,15000,"2009-10-29","KPIG"
23,26.5,23,26.5,1965000,"2009-10-30","KPIG"
24.5,25.5,24.5,24.5,2480000,"2009-11-02","KPIG"
24.5,26,24,26,980000,"2009-11-03","KPIG"
26,26,24,24.5,4375000,"2009-11-04","KPIG"
24.5,24.5,23.5,24.5,40,"2009-11-05","KPIG"
23,24.5,23,24.5,495000,"2009-11-06","KPIG"
24.5,24.5,24.5,24.5,20,"2009-11-09","KPIG"
24.5,24.5,24.5,24.5,20,"2009-11-10","KPIG"
23,24.5,23,24.5,30000,"2009-11-11","KPIG"
24.5,24.5,24.5,24.5,20,"2009-11-12","KPIG"
23,24.5,23,24.5,265000,"2009-11-13","KPIG"
23,23,23,23,250000,"2009-11-16","KPIG"
24.5,24.5,24.5,24.5,10000,"2009-11-17","KPIG"
24.5,24.5,24.5,24.5,20,"2009-11-18","KPIG"
24.5,24.5,24,24.5,40,"2009-11-19","KPIG"
24.5,24.5,23.5,24.5,40,"2009-11-20","KPIG"
24,24,24,24,150000,"2009-11-23","KPIG"
22.5,24.5,22.5,24.5,260000,"2009-11-24","KPIG"
24.5,24.5,24.5,24.5,20,"2009-11-25","KPIG"
24.5,24.5,24.5,24.5,20,"2009-11-26","KPIG"
24.5,24.5,24.5,24.5,50000,"2009-11-30","KPIG"
24.5,24.5,23.5,24.5,40,"2009-12-01","KPIG"
24.5,24.5,24.5,24.5,150000,"2009-12-02","KPIG"
24,24,24,24,1375000,"2009-12-03","KPIG"
24.5,24.5,24.5,24.5,450000,"2009-12-04","KPIG"
24.5,24.5,24.5,24.5,550000,"2009-12-07","KPIG"
24,24.5,24,24.5,250000,"2009-12-08","KPIG"
24.5,24.5,24.5,24.5,20,"2009-12-09","KPIG"
24.5,24.5,24.5,24.5,20,"2009-12-10","KPIG"
25,25,25,25,6e+05,"2009-12-11","KPIG"
25,25,25,25,10000,"2009-12-14","KPIG"
25,25,25,25,50000,"2009-12-15","KPIG"
23,24.5,23,24.5,1045000,"2009-12-16","KPIG"
24.5,25,23.5,24.5,40,"2009-12-17","KPIG"
24.5,24.5,24.5,24.5,20,"2009-12-21","KPIG"
25,25,25,25,50000,"2009-12-22","KPIG"
24,24,24,24,250000,"2009-12-23","KPIG"
24,24,24,24,0,"2009-12-28","KPIG"
25.5,26.5,24.5,25.5,40,"2009-12-29","KPIG"
26.5,31.5,25.5,31.5,38885000,"2009-12-30","KPIG"
32,32,28.5,30,905000,"2010-01-04","KPIG"
27.5,30,27.5,30,265000,"2010-01-05","KPIG"
27.5,30,27.5,29.5,950000,"2010-01-06","KPIG"
28.5,28.5,27.5,28.5,40,"2010-01-07","KPIG"
28.5,28.5,27,28.5,40,"2010-01-08","KPIG"
27,28.5,27,28.5,665000,"2010-01-11","KPIG"
27,28.5,27,28.5,1005000,"2010-01-12","KPIG"
28,28,27,28,40,"2010-01-13","KPIG"
28.5,28.5,27.5,28.5,40,"2010-01-14","KPIG"
28.5,28.5,28.5,28.5,5000,"2010-01-15","KPIG"
28.5,28.5,28.5,28.5,5000,"2010-01-18","KPIG"
28.5,28.5,28.5,28.5,5000,"2010-01-19","KPIG"
28.5,28.5,28.5,28.5,30,"2010-01-20","KPIG"
28.5,30,28.5,30,90000,"2010-01-21","KPIG"
31.5,31.5,28,31.5,40,"2010-01-22","KPIG"
31.5,31.5,31.5,31.5,20,"2010-01-25","KPIG"
31.5,31.5,31.5,31.5,0,"2010-01-26","KPIG"
31.5,31.5,31.5,31.5,20,"2010-01-27","KPIG"
33,33,31.5,33,40,"2010-01-28","KPIG"
29,29,29,29,5000,"2010-01-29","KPIG"
31,31,30.5,31,40,"2010-02-01","KPIG"
30.5,31,30.5,30.5,40,"2010-02-02","KPIG"
32,32,28,32,40,"2010-02-03","KPIG"
31.5,31.5,31.5,31.5,240000,"2010-02-04","KPIG"
30.5,30.5,30.5,30.5,35000,"2010-02-05","KPIG"
30.5,30.5,30.5,30.5,35000,"2010-02-08","KPIG"
31,31,28.5,31,410000,"2010-02-09","KPIG"
31,31,31,31,975000,"2010-02-10","KPIG"
31,31,31,31,975000,"2010-02-11","KPIG"
31,31,31,31,975000,"2010-02-12","KPIG"
31,31,31,31,625000,"2010-02-15","KPIG"
31,31,31,31,625000,"2010-02-16","KPIG"
31,31,31,31,625000,"2010-02-17","KPIG"
33,33,33,33,5000,"2010-02-18","KPIG"
33,33,33,33,5000,"2010-02-19","KPIG"
32,34.5,32,32,145000,"2010-02-22","KPIG"
32.5,32.5,32.5,32.5,150000,"2010-02-23","KPIG"
32.5,32.5,27.5,32.5,150000,"2010-02-24","KPIG"
32.5,32.5,32.5,32.5,150000,"2010-02-25","KPIG"
32.5,32.5,32.5,32.5,150000,"2010-03-01","KPIG"
33,33,32.5,33,325000,"2010-03-02","KPIG"
34,34,34,34,5000,"2010-03-03","KPIG"
34,34,32.5,34,2750000,"2010-03-04","KPIG"
34,34,34,34,750000,"2010-03-05","KPIG"
34,34,34,34,750000,"2010-03-08","KPIG"
32.5,35,32.5,32.5,845000,"2010-03-09","KPIG"
33.5,40,32.5,33.5,1485000,"2010-03-10","KPIG"
33.5,33.5,33.5,33.5,1485000,"2010-03-11","KPIG"
33,33.5,33,33,110000,"2010-03-12","KPIG"
33.5,33.5,31,33.5,945000,"2010-03-15","KPIG"
35,35,33,35,940000,"2010-03-17","KPIG"
35,35,35,35,1455000,"2010-03-18","KPIG"
36.5,40,35,36.5,365000,"2010-03-19","KPIG"
36.5,36.5,36.5,36.5,365000,"2010-03-22","KPIG"
36.5,36.5,33.5,36.5,255000,"2010-03-23","KPIG"
36.5,36.5,36.5,36.5,255000,"2010-03-24","KPIG"
36.5,36.5,36.5,36.5,255000,"2010-03-25","KPIG"
41.5,41.5,41.5,41.5,5000,"2010-03-26","KPIG"
41.5,41.5,41.5,41.5,5000,"2010-03-29","KPIG"
41.5,41.5,41.5,41.5,5000,"2010-03-30","KPIG"
47.5,47.5,32.5,47.5,735000,"2010-03-31","KPIG"
45,45,40,45,350000,"2010-04-01","KPIG"
47,47.5,43,47,1380000,"2010-04-05","KPIG"
47,47,47,47,1380000,"2010-04-06","KPIG"
47,47,47,47,1380000,"2010-04-07","KPIG"
47,47,47,47,1380000,"2010-04-08","KPIG"
42.5,42.5,42.5,42.5,2e+05,"2010-04-09","KPIG"
45,45,45,45,250000,"2010-04-12","KPIG"
45,45,41,45,555000,"2010-04-13","KPIG"
46,46,46,46,25000,"2010-04-14","KPIG"
46,46,46,46,25000,"2010-04-15","KPIG"
46,46,46,46,25000,"2010-04-16","KPIG"
44.5,45,41,44.5,250000,"2010-04-19","KPIG"
46,46,42.5,46,45000,"2010-04-20","KPIG"
42,45.5,42,42,320000,"2010-04-21","KPIG"
44,44,42.5,44,40,"2010-04-22","KPIG"
44,44,44,44,320000,"2010-04-23","KPIG"
45,45,43,45,155000,"2010-04-26","KPIG"
45,45,45,45,155000,"2010-04-27","KPIG"
44,44.5,42.5,44,705000,"2010-04-28","KPIG"
42.5,43,42.5,42.5,6e+05,"2010-04-29","KPIG"
40,42.5,40,40,1850000,"2010-04-30","KPIG"
41.5,41.5,41,41.5,1e+05,"2010-05-03","KPIG"
41.5,41.5,41.5,41.5,1e+05,"2010-05-04","KPIG"
41.5,41.5,41.5,41.5,1e+05,"2010-05-05","KPIG"
41.5,41.5,41.5,41.5,1e+05,"2010-05-06","KPIG"
41.5,41.5,41.5,41.5,1e+05,"2010-05-07","KPIG"
41.5,41.5,41.5,41.5,0,"2010-05-10","KPIG"
41.5,41.5,41.5,41.5,1e+05,"2010-05-11","KPIG"
41.5,41.5,41.5,41.5,1e+05,"2010-05-12","KPIG"
41.5,41.5,41.5,41.5,1e+05,"2010-05-14","KPIG"
41.5,41.5,41.5,41.5,1e+05,"2010-05-17","KPIG"
41.5,41.5,41.5,41.5,1e+05,"2010-05-18","KPIG"
41.5,41.5,41.5,41.5,1e+05,"2010-05-19","KPIG"
41.5,41.5,41.5,41.5,1e+05,"2010-05-20","KPIG"
41.5,41.5,41.5,41.5,1e+05,"2010-05-21","KPIG"
41.5,41.5,41.5,41.5,1e+05,"2010-05-24","KPIG"
41.5,41.5,41.5,41.5,1e+05,"2010-05-25","KPIG"
31.5,31.5,31.5,31.5,25000,"2010-05-26","KPIG"
38.5,39,38.5,38.5,40000,"2010-05-27","KPIG"
39,40,39,39,50000,"2010-05-31","KPIG"
41.5,41.5,41.5,41.5,10000,"2010-06-01","KPIG"
40.5,40.5,39,40.5,50000,"2010-06-02","KPIG"
41,41,40,41,290000,"2010-06-03","KPIG"
41,41,41,41,290000,"2010-06-04","KPIG"
41,41,41,41,290000,"2010-06-07","KPIG"
41,41,41,41,290000,"2010-06-08","KPIG"
40,40,40,40,5000,"2010-06-09","KPIG"
40,40,40,40,5000,"2010-06-10","KPIG"
40,40,40,40,50000,"2010-06-11","KPIG"
40,41,40,40,105000,"2010-06-14","KPIG"
40,40,40,40,105000,"2010-06-15","KPIG"
40,40,40,40,105000,"2010-06-16","KPIG"
40,40,39,40,105000,"2010-06-17","KPIG"
40,40,39.5,40,250000,"2010-06-18","KPIG"
40,40,40,40,250000,"2010-06-21","KPIG"
40,40,40,40,250000,"2010-06-22","KPIG"
41,41,41,41,5000,"2010-06-23","KPIG"
41,41,41,41,5000,"2010-06-24","KPIG"
41,41,41,41,5000,"2010-06-25","KPIG"
41,41,41,41,5000,"2010-06-28","KPIG"
41,41,41,41,5000,"2010-06-29","KPIG"
41,41,41,41,5000,"2010-06-30","KPIG"
41,41,41,41,5000,"2010-07-01","KPIG"
41,41,41,41,5000,"2010-07-02","KPIG"
41,41,41,41,5000,"2010-07-05","KPIG"
41.5,45,41,41.5,235000,"2010-07-06","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-07","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-08","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-09","KPIG"
41.5,41.5,41.5,41.5,0,"2010-07-12","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-13","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-14","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-15","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-16","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-19","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-20","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-21","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-22","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-23","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-26","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-27","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-28","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-29","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-07-30","KPIG"
41.5,41.5,41.5,41.5,235000,"2010-08-02","KPIG"
35.5,35.5,35.5,35.5,6e+05,"2010-08-03","KPIG"
38.5,38.5,36,38.5,90000,"2010-08-04","KPIG"
39.5,39.5,39,39.5,60000,"2010-08-05","KPIG"
40.5,40.5,38,40.5,150000,"2010-08-06","KPIG"
41,41,38.5,41,80000,"2010-08-09","KPIG"
41.5,41.5,41,41.5,15000,"2010-08-10","KPIG"
41.5,41.5,41.5,41.5,15000,"2010-08-11","KPIG"
41.5,41.5,41.5,41.5,15000,"2010-08-12","KPIG"
41.5,41.5,41,41.5,30000,"2010-08-13","KPIG"
41.5,41.5,41.5,41.5,30000,"2010-08-16","KPIG"
41.5,41.5,41.5,41.5,30000,"2010-08-18","KPIG"
38.5,38.5,37.5,38.5,230000,"2010-08-19","KPIG"
40,40,40,40,5000,"2010-08-20","KPIG"
39.5,39.5,37.5,39.5,15000,"2010-08-23","KPIG"
39.5,39.5,39.5,39.5,15000,"2010-08-24","KPIG"
36.5,39,35,36.5,370000,"2010-08-25","KPIG"
39.5,39.5,36.5,39.5,70000,"2010-08-26","KPIG"
38.5,39,36,38.5,2045000,"2010-08-27","KPIG"
39,39,37.5,39,40000,"2010-08-30","KPIG"
39,39,39,39,40000,"2010-08-31","KPIG"
39,39,39,39,40000,"2010-09-01","KPIG"
38,38,38,38,5000,"2010-09-02","KPIG"
38,38,38,38,5000,"2010-09-03","KPIG"
39.5,39.5,39.5,39.5,5000,"2010-09-06","KPIG"
39.5,39.5,38.5,39.5,75000,"2010-09-07","KPIG"
37,38.5,37,38.5,425000,"2010-09-15","KPIG"
38.5,38.5,38,38.5,150000,"2010-09-16","KPIG"
38.5,38.5,38.5,38.5,150000,"2010-09-17","KPIG"
37,38,37,37,2395000,"2010-09-20","KPIG"
38,38,37,38,3855000,"2010-09-21","KPIG"
37.5,38,37.5,37.5,445000,"2010-09-22","KPIG"
37.5,37.5,37.5,37.5,445000,"2010-09-23","KPIG"
38,38,37,38,10000,"2010-09-24","KPIG"
38.5,38.5,38,38.5,255000,"2010-09-27","KPIG"
38,38,37,38,30000,"2010-09-28","KPIG"
38,38,38,38,5000,"2010-09-29","KPIG"
40.5,40.5,38,40.5,1510000,"2010-09-30","KPIG"
40,40.5,40,40,540000,"2010-10-01","KPIG"
39,39,38,39,450000,"2010-10-04","KPIG"
39,39,39,39,450000,"2010-10-05","KPIG"
39,39,39,39,450000,"2010-10-06","KPIG"
38.5,38.5,37.5,38.5,165000,"2010-10-07","KPIG"
38.5,38.5,38.5,38.5,165000,"2010-10-08","KPIG"
37,40,37,37,30000,"2010-10-11","KPIG"
37,37,37,37,30000,"2010-10-12","KPIG"
37,37,37,37,30000,"2010-10-13","KPIG"
37,37,37,37,250000,"2010-10-14","KPIG"
37,37,37,37,250000,"2010-10-15","KPIG"
35,36,35,35,395000,"2010-10-18","KPIG"
36,36,36,36,1e+05,"2010-10-19","KPIG"
36,36,36,36,1e+05,"2010-10-20","KPIG"
36,36,36,36,1e+05,"2010-10-21","KPIG"
36,36,36,36,1e+05,"2010-10-22","KPIG"
35.5,35.5,35.5,35.5,125000,"2010-10-25","KPIG"
40,40,40,40,5000,"2010-10-26","KPIG"
40,40,40,40,5000,"2010-10-27","KPIG"
40,40,40,40,5000,"2010-10-28","KPIG"
40.5,40.5,36,40.5,330000,"2010-10-29","KPIG"
36.5,36.5,36.5,36.5,3e+05,"2010-11-01","KPIG"
36.5,36.5,36.5,36.5,65000,"2010-11-02","KPIG"
36.5,36.5,36.5,36.5,65000,"2010-11-03","KPIG"
36,37.5,35,36,190000,"2010-11-04","KPIG"
36,36,36,36,190000,"2010-11-05","KPIG"
36,36,36,36,190000,"2010-11-08","KPIG"
37,37,35,37,1e+05,"2010-11-09","KPIG"
35,35,35,35,50000,"2010-11-10","KPIG"
35,35,35,35,50000,"2010-11-11","KPIG"
35,35,35,35,50000,"2010-11-12","KPIG"
35,35,34,35,1275000,"2010-11-15","KPIG"
34,34,34,34,750000,"2010-11-16","KPIG"
37.5,38,36,37.5,225000,"2010-11-18","KPIG"
37.5,37.5,37.5,37.5,225000,"2010-11-19","KPIG"
37.5,37.5,37.5,37.5,225000,"2010-11-22","KPIG"
37.5,37.5,37.5,37.5,225000,"2010-11-23","KPIG"
37.5,37.5,37.5,37.5,225000,"2010-11-24","KPIG"
37.5,37.5,33.5,37.5,205000,"2010-11-25","KPIG"
37.5,37.5,37.5,37.5,205000,"2010-11-26","KPIG"
37.5,37.5,35,37.5,580000,"2010-11-29","KPIG"
37.5,37.5,35,37.5,240000,"2010-11-30","KPIG"
37.5,37.5,37.5,37.5,240000,"2010-12-01","KPIG"
37,37,35,37,55000,"2010-12-02","KPIG"
37.5,37.5,36,37.5,50000,"2010-12-03","KPIG"
35.5,36,35.5,35.5,85000,"2010-12-06","KPIG"
35.5,35.5,35.5,35.5,85000,"2010-12-08","KPIG"
35.5,35.5,35.5,35.5,85000,"2010-12-09","KPIG"
35.5,35.5,35.5,35.5,25000,"2010-12-10","KPIG"
35.5,35.5,35.5,35.5,25000,"2010-12-13","KPIG"
36.5,36.5,36.5,36.5,70000,"2010-12-14","KPIG"
36.5,36.5,36.5,36.5,70000,"2010-12-15","KPIG"
36,36,36,36,6e+05,"2010-12-16","KPIG"
36,36,36,36,6e+05,"2010-12-17","KPIG"
36,36,36,36,2e+05,"2010-12-20","KPIG"
39.5,39.5,39.5,39.5,25000,"2010-12-21","KPIG"
39.5,39.5,39.5,39.5,25000,"2010-12-22","KPIG"
39.5,39.5,38,39.5,235000,"2010-12-23","KPIG"
39.5,39.5,39.5,39.5,235000,"2010-12-27","KPIG"
39.5,39.5,39.5,39.5,235000,"2010-12-28","KPIG"
40,40,40,40,15000,"2010-12-29","KPIG"
39.5,42,39.5,39.5,2120000,"2010-12-30","KPIG"
43,43.5,39.5,43,7665000,"2011-01-03","KPIG"
43,43,41.5,43,375000,"2011-01-04","KPIG"
42,42.5,42,42,235000,"2011-01-05","KPIG"
43,43,41.5,43,1470000,"2011-01-06","KPIG"
42.5,42.5,41,42.5,7e+05,"2011-01-07","KPIG"
42.5,42.5,41,42.5,150000,"2011-01-10","KPIG"
42.5,44.5,40.5,42.5,1275000,"2011-01-11","KPIG"
43,43,41.5,43,225000,"2011-01-12","KPIG"
43,43,42,43,510000,"2011-01-13","KPIG"
43,43,42,43,1200000,"2011-01-14","KPIG"
43,43.5,42.5,43,215000,"2011-01-17","KPIG"
43.5,43.5,43.5,43.5,5000,"2011-01-18","KPIG"
46.5,47.5,43.5,46.5,2890000,"2011-01-19","KPIG"
50,50,46.5,50,9125000,"2011-01-20","KPIG"
53,57,49,53,16360000,"2011-01-21","KPIG"
54,54,51,54,1115000,"2011-01-24","KPIG"
58,59,51,58,109410000,"2011-01-25","KPIG"
59,60,56,59,45735000,"2011-01-26","KPIG"
60,60,57,60,10865000,"2011-01-27","KPIG"
60,60,58,60,4045000,"2011-01-28","KPIG"
59,59,58,59,2835000,"2011-01-31","KPIG"
58,58,56,58,8835000,"2011-02-01","KPIG"
57,57,56,57,1945000,"2011-02-02","KPIG"
58,58,56,58,530000,"2011-02-04","KPIG"
57,57,56,57,2425000,"2011-02-07","KPIG"
58,58,55,58,4405000,"2011-02-08","KPIG"
57,57,55,57,2790000,"2011-02-09","KPIG"
58,58,55,58,11535000,"2011-02-10","KPIG"
57,58,56,57,280000,"2011-02-11","KPIG"
58,59,56,58,12940000,"2011-02-14","KPIG"
59,59,57,59,2760000,"2011-02-16","KPIG"
58,58,58,58,835000,"2011-02-17","KPIG"
58,58,58,58,835000,"2011-02-18","KPIG"
57,57,57,57,3e+05,"2011-02-21","KPIG"
58,58,56,58,1605000,"2011-02-22","KPIG"
56,57,56,56,2550000,"2011-02-23","KPIG"
57,57,56,57,55000,"2011-02-24","KPIG"
56,57,56,56,120000,"2011-02-25","KPIG"
56,56,55,56,660000,"2011-02-28","KPIG"
55,55,54,55,1660000,"2011-03-01","KPIG"
54,54,53,54,1050000,"2011-03-02","KPIG"
49.5,54,49.5,49.5,5140000,"2011-03-03","KPIG"
53,53,50,53,1215000,"2011-03-04","KPIG"
52,53,52,52,215000,"2011-03-07","KPIG"
53,53,52,53,320000,"2011-03-08","KPIG"
50,52,50,50,2495000,"2011-03-09","KPIG"
52,53,50,52,215000,"2011-03-10","KPIG"
52,52,50,52,1510000,"2011-03-11","KPIG"
55,55,52,55,2475000,"2011-03-14","KPIG"
56,56,53,56,1080000,"2011-03-15","KPIG"
53,55,53,53,2160000,"2011-03-16","KPIG"
53,53,53,53,2160000,"2011-03-17","KPIG"
54,54,54,54,360000,"2011-03-18","KPIG"
59,59,54,59,2225000,"2011-03-21","KPIG"
54,56,54,54,1860000,"2011-03-22","KPIG"
54,54,54,54,0,"2011-03-23","KPIG"
54,54,54,54,350000,"2011-03-24","KPIG"
54,54,54,54,350000,"2011-03-25","KPIG"
54,54,54,54,350000,"2011-03-28","KPIG"
54,54,54,54,350000,"2011-03-29","KPIG"
54,54,54,54,30000,"2011-03-30","KPIG"
54,57,54,54,420000,"2011-03-31","KPIG"
54,54,54,54,420000,"2011-04-01","KPIG"
55,55,55,55,5000,"2011-04-04","KPIG"
55,55,55,55,5000,"2011-04-05","KPIG"
55,55,55,55,5000,"2011-04-06","KPIG"
56,56,54,56,315000,"2011-04-07","KPIG"
55,55,53,55,355000,"2011-04-08","KPIG"
55,55,55,55,330000,"2011-04-11","KPIG"
55,55,55,55,35000,"2011-04-12","KPIG"
56,56,54,56,1395000,"2011-04-13","KPIG"
56,56,55,56,335000,"2011-04-14","KPIG"
56,56,54,56,1150000,"2011-04-15","KPIG"
56,56,54,56,905000,"2011-04-18","KPIG"
56,56,55,56,605000,"2011-04-19","KPIG"
56,56,55,56,325000,"2011-04-20","KPIG"
56,56,56,56,5000,"2011-04-21","KPIG"
56,56,54,56,2510000,"2011-04-25","KPIG"
56,56,55,56,260000,"2011-04-26","KPIG"
56,56,54,56,1515000,"2011-04-27","KPIG"
56,56,56,56,5000,"2011-04-28","KPIG"
56,56,56,56,5000,"2011-04-29","KPIG"
56,56,55,56,530000,"2011-05-02","KPIG"
56,56,54,56,1260000,"2011-05-03","KPIG"
56,56,56,56,5000,"2011-05-04","KPIG"
56,56,54,56,510000,"2011-05-05","KPIG"
56,56,54,56,255000,"2011-05-06","KPIG"
56,56,56,56,5000,"2011-05-09","KPIG"
56,56,56,56,5000,"2011-05-10","KPIG"
57,57,56,57,1075000,"2011-05-11","KPIG"
57,57,56,57,95000,"2011-05-12","KPIG"
57,57,57,57,10000,"2011-05-13","KPIG"
57,57,57,57,10000,"2011-05-16","KPIG"
57,57,56,57,985000,"2011-05-18","KPIG"
57,57,56,57,525000,"2011-05-19","KPIG"
57,57,56,57,250000,"2011-05-20","KPIG"
52,57,52,52,2115000,"2011-05-23","KPIG"
56,57,56,56,10000,"2011-05-24","KPIG"
56,56,56,56,5000,"2011-05-25","KPIG"
56,56,56,56,5000,"2011-05-26","KPIG"
57,57,57,57,5000,"2011-05-27","KPIG"
57,57,57,57,5000,"2011-05-30","KPIG"
57,57,56,57,365000,"2011-05-31","KPIG"
57,57,57,57,5000,"2011-06-01","KPIG"
57,57,57,57,10000,"2011-06-03","KPIG"
57,57,57,57,115000,"2011-06-06","KPIG"
57,57,57,57,10000,"2011-06-07","KPIG"
57,57,57,57,10000,"2011-06-08","KPIG"
57,57,57,57,10000,"2011-06-09","KPIG"
57,57,57,57,10000,"2011-06-10","KPIG"
54,54,54,54,25000,"2011-06-13","KPIG"
56,56,54,56,295000,"2011-06-14","KPIG"
56,57,55,56,270000,"2011-06-15","KPIG"
56,56,56,56,270000,"2011-06-16","KPIG"
56,56,56,56,270000,"2011-06-17","KPIG"
57,57,56,57,10000,"2011-06-20","KPIG"
54,56,54,54,7560000,"2011-06-21","KPIG"
54,54,54,54,7560000,"2011-06-22","KPIG"
54,57,54,54,2660000,"2011-06-23","KPIG"
54,54,54,54,2660000,"2011-06-24","KPIG"
54,54,54,54,175000,"2011-06-27","KPIG"
54,54,54,54,175000,"2011-06-28","KPIG"
57,57,56,57,55000,"2011-06-30","KPIG"
56,56,56,56,25000,"2011-07-01","KPIG"
56,56,56,56,0,"2011-07-04","KPIG"
57,57,56,57,55000,"2011-07-05","KPIG"
57,57,57,57,5000,"2011-07-06","KPIG"
56,56,56,56,5000,"2011-07-07","KPIG"
56,56,56,56,5000,"2011-07-08","KPIG"
56,56,56,56,5000,"2011-07-11","KPIG"
56,56,56,56,5000,"2011-07-12","KPIG"
56,56,56,56,5000,"2011-07-13","KPIG"
56,56,56,56,5000,"2011-07-14","KPIG"
55,55,53,55,805000,"2011-07-15","KPIG"
55,55,55,55,15000,"2011-07-18","KPIG"
55,55,55,55,15000,"2011-07-19","KPIG"
55,55,55,55,15000,"2011-07-20","KPIG"
56,56,53,56,515000,"2011-07-21","KPIG"
53,54,52,53,1545000,"2011-07-22","KPIG"
54,54,51,54,640000,"2011-07-25","KPIG"
54,55,54,54,150000,"2011-07-26","KPIG"
57,57,53,57,265000,"2011-07-27","KPIG"
57,57,57,57,5000,"2011-07-28","KPIG"
55,56,54,55,655000,"2011-07-29","KPIG"
55,55,55,55,655000,"2011-08-01","KPIG"
56,56,52,56,10000,"2011-08-02","KPIG"
56,56,56,56,10000,"2011-08-03","KPIG"
67,70,56,67,1350000,"2011-08-04","KPIG"
68,68,63,68,675000,"2011-08-05","KPIG"
68,68,60,68,535000,"2011-08-08","KPIG"
66,68,62,66,365000,"2011-08-09","KPIG"
72,72,69,72,130000,"2011-08-10","KPIG"
72,72,72,72,130000,"2011-08-11","KPIG"
72,72,66,72,175000,"2011-08-12","KPIG"
72,72,72,72,50000,"2011-08-15","KPIG"
74,74,72,74,150000,"2011-08-16","KPIG"
74,74,74,74,290000,"2011-08-18","KPIG"
72,74,70,72,610000,"2011-08-19","KPIG"
72,72,70,72,165000,"2011-08-22","KPIG"
73,73,72,73,150000,"2011-08-23","KPIG"
70,72,70,70,210000,"2011-08-24","KPIG"
70,70,70,70,210000,"2011-08-25","KPIG"
70,70,70,70,210000,"2011-08-26","KPIG"
70,70,70,70,0,"2011-09-05","KPIG"
72,72,72,72,160000,"2011-09-06","KPIG"
75,79,70,75,1050000,"2011-09-07","KPIG"
70,75,65,70,3335000,"2011-09-08","KPIG"
72,72,71,72,60000,"2011-09-09","KPIG"
72,72,72,72,60000,"2011-09-12","KPIG"
72,72,72,72,60000,"2011-09-13","KPIG"
71,71,71,71,90000,"2011-09-14","KPIG"
71,71,71,71,90000,"2011-09-15","KPIG"
72,72,72,72,5000,"2011-09-16","KPIG"
70,75,70,70,530000,"2011-09-19","KPIG"
74,74,70,74,270000,"2011-09-20","KPIG"
74,74,70,74,360000,"2011-09-21","KPIG"
74,74,74,74,360000,"2011-09-22","KPIG"
73,73,73,73,5000,"2011-09-23","KPIG"
73,73,73,73,5000,"2011-09-26","KPIG"
73,73,73,73,5000,"2011-09-27","KPIG"
73,73,73,73,5000,"2011-09-28","KPIG"
73,73,73,73,5000,"2011-09-29","KPIG"
73,73,73,73,5000,"2011-09-30","KPIG"
73,73,73,73,5000,"2011-10-03","KPIG"
69,69,65,69,105000,"2011-10-04","KPIG"
71,71,65,71,785000,"2011-10-05","KPIG"
72,73,71,72,60000,"2011-10-06","KPIG"
71,72,67,71,95000,"2011-10-07","KPIG"
71,71,71,71,95000,"2011-10-10","KPIG"
71,71,71,71,95000,"2011-10-11","KPIG"
71,71,71,71,95000,"2011-10-12","KPIG"
71,71,71,71,5000,"2011-10-13","KPIG"
71,71,71,71,5000,"2011-10-14","KPIG"
75,75,71,75,1330000,"2011-10-17","KPIG"
73,74,71,73,885000,"2011-10-18","KPIG"
74,76,73,74,635000,"2011-10-19","KPIG"
70,74,70,70,1e+06,"2011-10-20","KPIG"
70,71,70,70,250000,"2011-10-21","KPIG"
70,70,70,70,2e+05,"2011-10-24","KPIG"
70,70,68,70,155000,"2011-10-25","KPIG"
70,70,70,70,75000,"2011-10-26","KPIG"
70,70,70,70,550000,"2011-10-27","KPIG"
70,71,68,70,4205000,"2011-10-28","KPIG"
70,70,70,70,1350000,"2011-10-31","KPIG"
70,70,70,70,8475000,"2011-11-01","KPIG"
59,67,59,59,3285000,"2011-11-02","KPIG"
64,68,62,64,2050000,"2011-11-03","KPIG"
67,67,64,67,495000,"2011-11-04","KPIG"
68,68,65,68,170000,"2011-11-07","KPIG"
69,70,69,69,50000,"2011-11-08","KPIG"
68,70,68,68,135000,"2011-11-09","KPIG"
68,68,68,68,50000,"2011-11-10","KPIG"
68,68,68,68,425000,"2011-11-11","KPIG"
69,69,69,69,5000,"2011-11-14","KPIG"
69,69,69,69,15000,"2011-11-15","KPIG"
69,69,69,69,5000,"2011-11-16","KPIG"
69,69,69,69,5000,"2011-11-17","KPIG"
69,69,69,69,5000,"2011-11-18","KPIG"
69,69,69,69,5000,"2011-11-21","KPIG"
69,69,69,69,5000,"2011-11-22","KPIG"
69,69,69,69,5000,"2011-11-23","KPIG"
69,69,65,69,310000,"2011-11-24","KPIG"
69,69,69,69,5000,"2011-11-25","KPIG"
69,69,69,69,5000,"2011-11-28","KPIG"
69,69,69,69,25000,"2011-11-29","KPIG"
69,69,65,69,170000,"2011-11-30","KPIG"
69,69,69,69,0,"2011-12-01","KPIG"
70,70,70,70,170000,"2011-12-02","KPIG"
70,70,70,70,170000,"2011-12-05","KPIG"
70,70,70,70,170000,"2011-12-06","KPIG"
70,70,70,70,170000,"2011-12-07","KPIG"
70,70,70,70,170000,"2011-12-08","KPIG"
70,70,70,70,170000,"2011-12-09","KPIG"
70,70,70,70,170000,"2011-12-12","KPIG"
70,70,70,70,170000,"2011-12-13","KPIG"
70,70,70,70,170000,"2011-12-14","KPIG"
70,70,70,70,170000,"2011-12-15","KPIG"
70,70,70,70,170000,"2011-12-16","KPIG"
53,63,53,53,16860000,"2011-12-19","KPIG"
53,55,51,53,1420000,"2011-12-20","KPIG"
53,54,52,53,560000,"2011-12-21","KPIG"
53,53,52,53,685000,"2011-12-22","KPIG"
53,53,52,53,655000,"2011-12-23","KPIG"
53,53,53,53,8e+05,"2011-12-27","KPIG"
53,53,52,53,1120000,"2011-12-28","KPIG"
62,64,53,62,5880000,"2011-12-29","KPIG"
69,70,60,69,16180000,"2011-12-30","KPIG"
67,67,63,67,445000,"2012-01-02","KPIG"
67,67,65,67,645000,"2012-01-03","KPIG"
67,69,67,67,175000,"2012-01-04","KPIG"
68,69,68,68,40000,"2012-01-05","KPIG"
67,67,66,67,450000,"2012-01-06","KPIG"
68,70,66,68,1115000,"2012-01-09","KPIG"
69,70,68,69,550000,"2012-01-10","KPIG"
67,67,65,67,995000,"2012-01-11","KPIG"
67,67,67,67,75000,"2012-01-12","KPIG"
67,70,62,67,30,"2012-01-13","KPIG"
67,67,67,67,75000,"2012-01-16","KPIG"
67,67,67,67,75000,"2012-01-17","KPIG"
67,67,65,67,1e+05,"2012-01-18","KPIG"
69,70,69,69,210000,"2012-01-19","KPIG"
68,68,68,68,25000,"2012-01-20","KPIG"
68,69,65,68,195000,"2012-01-24","KPIG"
68,68,65,68,4e+05,"2012-01-25","KPIG"
68,68,68,68,4e+05,"2012-01-26","KPIG"
68,68,68,68,4e+05,"2012-01-27","KPIG"
68,68,68,68,150000,"2012-01-30","KPIG"
69,69,68,69,3e+05,"2012-01-31","KPIG"
69,69,69,69,375000,"2012-02-01","KPIG"
71,71,69,71,730000,"2012-02-02","KPIG"
65,72,64,65,1710000,"2012-02-03","KPIG"
65,69,65,65,455000,"2012-02-06","KPIG"
64,67,63,64,725000,"2012-02-07","KPIG"
66,66,66,66,75000,"2012-02-08","KPIG"
66,66,66,66,75000,"2012-02-09","KPIG"
64,64,64,64,10000,"2012-02-10","KPIG"
64,64,64,64,10000,"2012-02-13","KPIG"
64,66,64,64,50000,"2012-02-14","KPIG"
63,64,63,63,55000,"2012-02-15","KPIG"
63,63,63,63,490000,"2012-02-16","KPIG"
63,63,63,63,490000,"2012-02-17","KPIG"
63,63,63,63,490000,"2012-02-20","KPIG"
63,63,63,63,490000,"2012-02-21","KPIG"
63,63,63,63,490000,"2012-02-22","KPIG"
63,63,63,63,490000,"2012-02-23","KPIG"
63,63,63,63,395000,"2012-02-24","KPIG"
63,63,63,63,395000,"2012-02-27","KPIG"
63,63,63,63,395000,"2012-02-28","KPIG"
63,63,63,63,395000,"2012-02-29","KPIG"
63,63,63,63,395000,"2012-03-01","KPIG"
63,63,63,63,395000,"2012-03-02","KPIG"
63,63,63,63,395000,"2012-03-05","KPIG"
63,63,63,63,0,"2012-03-06","KPIG"
63,63,63,63,0,"2012-03-07","KPIG"
63,63,63,63,395000,"2012-03-08","KPIG"
63,63,63,63,10,"2012-03-09","KPIG"
63,63,63,63,305000,"2012-03-12","KPIG"
63,63,63,63,305000,"2012-03-13","KPIG"
63,63,63,63,5000,"2012-03-14","KPIG"
63,63,63,63,5000,"2012-03-15","KPIG"
63,63,63,63,5000,"2012-03-16","KPIG"
63,63,63,63,5000,"2012-03-19","KPIG"
63,63,63,63,5000,"2012-03-20","KPIG"
63,63,63,63,5000,"2012-03-21","KPIG"
63,63,63,63,5000,"2012-03-22","KPIG"
63,63,60,63,2e+05,"2012-03-26","KPIG"
63,63,63,63,2e+05,"2012-03-27","KPIG"
63,63,63,63,2e+05,"2012-03-28","KPIG"
63,63,63,63,2e+05,"2012-03-29","KPIG"
63,63,63,63,2e+05,"2012-03-30","KPIG"
63,63,60,63,2e+05,"2012-04-02","KPIG"
63,63,63,63,0,"2012-04-03","KPIG"
66,68,66,66,175000,"2012-04-04","KPIG"
66,66,66,66,175000,"2012-04-05","KPIG"
66,66,66,66,175000,"2012-04-09","KPIG"
66,66,66,66,175000,"2012-04-10","KPIG"
66,70,63,66,60000,"2012-04-11","KPIG"
67,70,65,67,1405000,"2012-04-12","KPIG"
66,67,66,66,30000,"2012-04-13","KPIG"
66,66,65,66,1135000,"2012-04-16","KPIG"
66,66,63,66,10000,"2012-04-17","KPIG"
62,63,61,62,7200000,"2012-04-18","KPIG"
64,68,64,64,7870000,"2012-04-19","KPIG"
67,67,64,67,210000,"2012-04-20","KPIG"
67,67,64,67,195000,"2012-04-23","KPIG"
67,67,64,67,260000,"2012-04-24","KPIG"
67,67,67,67,260000,"2012-04-25","KPIG"
67,67,67,67,260000,"2012-04-26","KPIG"
67,67,67,67,260000,"2012-04-27","KPIG"
67,67,67,67,260000,"2012-04-30","KPIG"
67,67,67,67,260000,"2012-05-01","KPIG"
67,67,67,67,30,"2012-05-02","KPIG"
68,68,68,68,155000,"2012-05-03","KPIG"
66,66,64,66,250000,"2012-05-04","KPIG"
64,64,64,64,5000,"2012-05-07","KPIG"
62,68,62,62,5e+05,"2012-05-08","KPIG"
60,63,60,60,715000,"2012-05-09","KPIG"
54,60,54,54,11320000,"2012-05-10","KPIG"
60,63,59,60,5965000,"2012-05-11","KPIG"
61,63,59,61,2280000,"2012-05-14","KPIG"
61,61,61,61,2280000,"2012-05-15","KPIG"
60,60,58,60,50000,"2012-05-16","KPIG"
60,60,55,60,605000,"2012-05-21","KPIG"
60,60,60,60,605000,"2012-05-22","KPIG"
60,60,60,60,605000,"2012-05-23","KPIG"
60,60,60,60,255000,"2012-05-24","KPIG"
60,60,60,60,255000,"2012-05-25","KPIG"
60,60,60,60,255000,"2012-05-28","KPIG"
62,62,58,62,520000,"2012-05-29","KPIG"
62,62,62,62,520000,"2012-05-30","KPIG"
62,62,62,62,520000,"2012-05-31","KPIG"
62,62,62,62,520000,"2012-06-01","KPIG"
62,62,60,62,255000,"2012-06-04","KPIG"
62,62,58,62,330000,"2012-06-05","KPIG"
62,62,62,62,330000,"2012-06-06","KPIG"
62,62,62,62,330000,"2012-06-07","KPIG"
62,62,62,62,330000,"2012-06-08","KPIG"
62,62,62,62,250000,"2012-06-11","KPIG"
62,62,62,62,5000,"2012-06-12","KPIG"
62,62,61,62,125000,"2012-06-13","KPIG"
61,61,57,61,1190000,"2012-06-14","KPIG"
61,61,61,61,1190000,"2012-06-15","KPIG"
61,70,60,61,250000,"2012-06-18","KPIG"
61,61,61,61,250000,"2012-06-19","KPIG"
61,61,61,61,250000,"2012-06-20","KPIG"
61,61,61,61,250000,"2012-06-21","KPIG"
61,61,61,61,250000,"2012-06-22","KPIG"
61,61,61,61,250000,"2012-06-25","KPIG"
61,61,61,61,250000,"2012-06-26","KPIG"
61,61,61,61,250000,"2012-06-27","KPIG"
61,61,61,61,250000,"2012-06-28","KPIG"
61,61,61,61,250000,"2012-06-29","KPIG"
61,61,61,61,250000,"2012-07-02","KPIG"
61,61,61,61,250000,"2012-07-03","KPIG"
61,61,61,61,250000,"2012-07-04","KPIG"
61,61,60,61,50000,"2012-07-05","KPIG"
61,61,61,61,50000,"2012-07-06","KPIG"
61,61,58,61,10000,"2012-07-09","KPIG"
61,61,61,61,10000,"2012-07-10","KPIG"
62,62,62,62,50000,"2012-07-11","KPIG"
64,64,62,64,1305000,"2012-07-12","KPIG"
64,64,64,64,30000,"2012-07-13","KPIG"
64,64,64,64,30000,"2012-07-16","KPIG"
64,64,64,64,30000,"2012-07-17","KPIG"
64,67,62,64,610000,"2012-07-18","KPIG"
64,66,62,64,530000,"2012-07-19","KPIG"
65,68,65,65,80000,"2012-07-20","KPIG"
63,64,61,63,480000,"2012-07-23","KPIG"
63,64,63,63,55000,"2012-07-24","KPIG"
63,63,63,63,25000,"2012-07-25","KPIG"
63,63,60,63,60000,"2012-07-26","KPIG"
63,63,63,63,60000,"2012-07-27","KPIG"
65,65,64,65,50000,"2012-07-30","KPIG"
65,65,65,65,10000,"2012-07-31","KPIG"
65,65,65,65,25000,"2012-08-01","KPIG"
65,65,65,65,25000,"2012-08-02","KPIG"
65,65,65,65,25000,"2012-08-03","KPIG"
65,65,62,65,10000,"2012-08-06","KPIG"
65,65,62,65,50000,"2012-08-07","KPIG"
63,63,63,63,40000,"2012-08-08","KPIG"
65,65,64,65,40000,"2012-08-09","KPIG"
65,65,65,65,40000,"2012-08-10","KPIG"
65,65,65,65,40000,"2012-08-13","KPIG"
65,65,65,65,40000,"2012-08-14","KPIG"
65,65,65,65,40000,"2012-08-15","KPIG"
65,65,65,65,40000,"2012-08-16","KPIG"
65,65,65,65,40000,"2012-08-23","KPIG"
65,65,65,65,40000,"2012-08-24","KPIG"
65,65,65,65,40000,"2012-08-27","KPIG"
65,65,65,65,40000,"2012-08-28","KPIG"
65,65,65,65,75000,"2012-08-29","KPIG"
65,65,65,65,5000,"2012-08-30","KPIG"
65,65,65,65,5000,"2012-08-31","KPIG"
65,65,65,65,5000,"2012-09-03","KPIG"
65,66,61,65,285000,"2012-09-04","KPIG"
64,64,64,64,25000,"2012-09-05","KPIG"
65,69,62,65,160000,"2012-09-06","KPIG"
65,65,65,65,160000,"2012-09-07","KPIG"
64,65,61,64,140000,"2012-09-10","KPIG"
64,64,64,64,5000,"2012-09-11","KPIG"
65,68,60,65,240000,"2012-09-12","KPIG"
65,65,65,65,5000,"2012-09-13","KPIG"
65,65,65,65,5000,"2012-09-14","KPIG"
66,69,62,66,265000,"2012-09-17","KPIG"
65,66,62,65,235000,"2012-09-18","KPIG"
61,68,55,61,24945000,"2012-09-19","KPIG"
55,64,55,55,15830000,"2012-09-20","KPIG"
58,59,55,58,19265000,"2012-09-21","KPIG"
57,59,56,57,5190000,"2012-09-24","KPIG"
57,58,56,57,925000,"2012-09-25","KPIG"
57,63,56,57,31210000,"2012-09-26","KPIG"
58,62,58,58,17120000,"2012-09-27","KPIG"
60,62,59,60,15710000,"2012-09-28","KPIG"
70,70,60,70,95460000,"2012-10-01","KPIG"
68,70,66,68,31420000,"2012-10-02","KPIG"
85,85,64,85,377755000,"2012-10-03","KPIG"
96,101,85,96,772660000,"2012-10-04","KPIG"
94,100,93,94,269200000,"2012-10-05","KPIG"
92,96,91,92,82525000,"2012-10-08","KPIG"
106,107,91,106,456540000,"2012-10-09","KPIG"
112,113,104,112,268665000,"2012-10-10","KPIG"
109,116,107,109,131530000,"2012-10-11","KPIG"
110,113,106,110,88980000,"2012-10-12","KPIG"
113,115,108,113,97515000,"2012-10-15","KPIG"
113,116,112,113,51255000,"2012-10-16","KPIG"
124,125,113,124,294055000,"2012-10-17","KPIG"
124,124,124,124,294055000,"2012-10-18","KPIG"
128,129,122,128,251975000,"2012-10-19","KPIG"
127,130,125,127,109455000,"2012-10-22","KPIG"
131,133,128,131,190200000,"2012-10-23","KPIG"
134,135,129,134,145670000,"2012-10-24","KPIG"
130,136,129,130,90040000,"2012-10-25","KPIG"
130,133,126,130,68870000,"2012-10-29","KPIG"
130,131,127,130,27790000,"2012-10-30","KPIG"
130,130,127,130,29760000,"2012-10-31","KPIG"
128,129,127,128,79645000,"2012-11-01","KPIG"
129,130,128,129,19600000,"2012-11-02","KPIG"
127,129,126,127,36405000,"2012-11-05","KPIG"
129,131,127,129,42440000,"2012-11-06","KPIG"
129,130,127,129,60545000,"2012-11-07","KPIG"
127,129,126,127,26585000,"2012-11-08","KPIG"
135,136,126,135,209295000,"2012-11-09","KPIG"
136,140,135,136,161410000,"2012-11-12","KPIG"
139,141,135,139,182380000,"2012-11-13","KPIG"
141,145,139,141,152225000,"2012-11-14","KPIG"
143,144,141,143,39200000,"2012-11-19","KPIG"
141,144,140,141,58095000,"2012-11-20","KPIG"
137,141,132,137,56380000,"2012-11-21","KPIG"
137,140,132,137,40150000,"2012-11-22","KPIG"
137,140,136,137,14090000,"2012-11-23","KPIG"
138,140,136,138,17430000,"2012-11-26","KPIG"
137,139,136,137,21835000,"2012-11-27","KPIG"
134,137,133,134,21645000,"2012-11-28","KPIG"
132,136,131,132,11685000,"2012-11-29","KPIG"
141,142,133,141,141110000,"2012-11-30","KPIG"
141,144,140,141,49205000,"2012-12-03","KPIG"
141,141,138,141,15550000,"2012-12-04","KPIG"
148,150,139,148,128980000,"2012-12-05","KPIG"
152,154,143,152,231630000,"2012-12-06","KPIG"
158,159,151,158,283405000,"2012-12-07","KPIG"
154,165,153,154,370045000,"2012-12-10","KPIG"
163,164,153,163,207660000,"2012-12-11","KPIG"
161,168,160,161,282385000,"2012-12-12","KPIG"
160,164,156,160,143080000,"2012-12-13","KPIG"
160,160,157,160,45475000,"2012-12-14","KPIG"
158,160,155,158,27555000,"2012-12-17","KPIG"
155,159,153,155,142805000,"2012-12-18","KPIG"
155,155,150,155,98200000,"2012-12-19","KPIG"
152,152,149,152,36860000,"2012-12-20","KPIG"
150,152,148,150,21930000,"2012-12-21","KPIG"
150,150,147,150,30,"2012-12-26","KPIG"
150,150,146,150,29370000,"2012-12-27","KPIG"
150,150,146,150,41745000,"2012-12-28","KPIG"
154,154,148,154,35495000,"2013-01-02","KPIG"
161,164,154,161,163040000,"2013-01-03","KPIG"
162,164,159,162,58585000,"2013-01-04","KPIG"
159,163,159,159,28080000,"2013-01-07","KPIG"
159,160,156,159,34010000,"2013-01-08","KPIG"
158,159,157,158,15945000,"2013-01-09","KPIG"
156,158,155,156,16060000,"2013-01-10","KPIG"
151,155,149,151,54620000,"2013-01-11","KPIG"
150,153,148,150,30100000,"2013-01-14","KPIG"
147,151,147,147,21610000,"2013-01-15","KPIG"
147,151,146,147,58885000,"2013-01-16","KPIG"
148,150,147,148,7220000,"2013-01-17","KPIG"
148,149,147,148,6805000,"2013-01-18","KPIG"
146,150,144,146,26640000,"2013-01-21","KPIG"
146,146,146,146,0,"2013-01-22","KPIG"
146,150,145,146,19965000,"2013-01-23","KPIG"
146,146,144,146,7630000,"2013-01-25","KPIG"
144,146,144,144,8230000,"2013-01-28","KPIG"
141,144,139,141,18920000,"2013-01-29","KPIG"
139,140,137,139,26050000,"2013-01-30","KPIG"
137,139,136,137,11390000,"2013-01-31","KPIG"
137,137,132,137,25650000,"2013-02-01","KPIG"
142,145,136,142,86215000,"2013-02-04","KPIG"
140,144,140,140,18860000,"2013-02-05","KPIG"
144,144,140,144,36430000,"2013-02-06","KPIG"
144,145,143,144,15025000,"2013-02-07","KPIG"
142,144,141,142,9815000,"2013-02-08","KPIG"
142,142,141,142,6325000,"2013-02-11","KPIG"
142,144,140,142,12055000,"2013-02-12","KPIG"
142,143,140,142,14005000,"2013-02-13","KPIG"
140,142,140,140,12325000,"2013-02-14","KPIG"
142,142,138,142,7880000,"2013-02-15","KPIG"
138,142,137,138,13515000,"2013-02-18","KPIG"
140,142,133,140,38090000,"2013-02-19","KPIG"
140,143,138,140,21110000,"2013-02-20","KPIG"
139,140,138,139,3945000,"2013-02-21","KPIG"
139,140,137,139,5600000,"2013-02-22","KPIG"
146,146,138,146,26870000,"2013-02-25","KPIG"
143,147,143,143,38495000,"2013-02-26","KPIG"
143,144,142,143,15515000,"2013-02-27","KPIG"
145,148,143,145,59825000,"2013-02-28","KPIG"
143,146,143,143,13780000,"2013-03-01","KPIG"
145,145,141,145,8945000,"2013-03-04","KPIG"
142,145,142,142,9220000,"2013-03-05","KPIG"
143,144,142,143,17545000,"2013-03-06","KPIG"
144,146,143,144,31885000,"2013-03-07","KPIG"
148,150,143,148,111960000,"2013-03-08","KPIG"
149,152,148,149,67410000,"2013-03-11","KPIG"
147,149,145,147,61445000,"2013-03-13","KPIG"
147,147,143,147,38765000,"2013-03-14","KPIG"
149,151,147,149,115115000,"2013-03-15","KPIG"
149,150,145,149,61570000,"2013-03-18","KPIG"
150,150,148,150,40815000,"2013-03-19","KPIG"
151,152,148,151,100350000,"2013-03-20","KPIG"
154,157,150,154,145305000,"2013-03-21","KPIG"
152,158,152,152,110825000,"2013-03-22","KPIG"
152,155,151,152,45945000,"2013-03-25","KPIG"
153,154,150,153,52270000,"2013-03-26","KPIG"
154,156,152,154,108115000,"2013-03-27","KPIG"
153,155,152,153,55305000,"2013-03-28","KPIG"
154,155,152,154,46750000,"2013-04-01","KPIG"
156,158,153,156,132295000,"2013-04-02","KPIG"
154,157,152,154,30,"2013-04-03","KPIG"
152,153,150,152,29070000,"2013-04-04","KPIG"
152,153,151,152,39130000,"2013-04-05","KPIG"
152,153,150,152,40720000,"2013-04-08","KPIG"
151,153,148,151,40375000,"2013-04-09","KPIG"
147,151,147,147,19295000,"2013-04-10","KPIG"
145,148,143,145,10740000,"2013-04-11","KPIG"
144,146,143,144,4145000,"2013-04-12","KPIG"
140,144,139,140,21615000,"2013-04-15","KPIG"
141,143,138,141,11955000,"2013-04-16","KPIG"
145,148,143,145,36710000,"2013-04-17","KPIG"
143,146,143,143,7020000,"2013-04-18","KPIG"
141,145,141,141,9020000,"2013-04-19","KPIG"
141,144,141,142,40,"2013-04-22","KPIG"
142,142,142,142,0,"2013-04-23","KPIG"
140,140,137,137,40,"2013-04-24","KPIG"
139,142,137,139,8205000,"2013-04-25","KPIG"
139,141,138,139,3830000,"2013-04-26","KPIG"
139,139,138,139,5315000,"2013-04-29","KPIG"
139,140,138,139,9425000,"2013-04-30","KPIG"
139,139,136,136,40,"2013-05-01","KPIG"
136,138,133,136,16515000,"2013-05-02","KPIG"
135,135,130,132,40,"2013-05-03","KPIG"
134,142,134,138,40,"2013-05-06","KPIG"
138,138,134,136,40,"2013-05-07","KPIG"
137,141,137,140,40,"2013-05-08","KPIG"
141,142,140,142,40,"2013-05-10","KPIG"
142,148,141,145,40,"2013-05-13","KPIG"
145,147,144,145,26090000,"2013-05-14","KPIG"
145,150,145,149,40,"2013-05-15","KPIG"
150,151,149,150,29240000,"2013-05-16","KPIG"
150,150,149,150,18960000,"2013-05-17","KPIG"
151,153,149,150,40,"2013-05-20","KPIG"
151,151,149,149,40,"2013-05-21","KPIG"
149,149,145,147,40,"2013-05-22","KPIG"
147,147,140,140,40,"2013-05-23","KPIG"
140,145,139,141,40,"2013-05-24","KPIG"
141,141,139,140,40,"2013-05-27","KPIG"
140,144,140,144,40,"2013-05-28","KPIG"
144,145,140,142,40,"2013-05-29","KPIG"
142,146,141,143,40,"2013-05-30","KPIG"
143,146,142,143,21655000,"2013-05-31","KPIG"
144,145,140,140,40,"2013-06-03","KPIG"
143,143,137,138,40,"2013-06-04","KPIG"
138,139,136,137,40,"2013-06-05","KPIG"
137,137,131,131,40,"2013-06-07","KPIG"
132,132,122,125,30,"2013-06-10","KPIG"
125,129,119,120,40,"2013-06-11","KPIG"
120,121,119,120,6840000,"2013-06-12","KPIG"
119,127,116,118,40,"2013-06-13","KPIG"
120,127,118,119,40,"2013-06-14","KPIG"
122,126,120,121,40,"2013-06-17","KPIG"
125,125,122,122,40,"2013-06-18","KPIG"
122,124,121,121,40,"2013-06-19","KPIG"
120,120,109,113,30,"2013-06-20","KPIG"
102,112,102,112,30,"2013-06-21","KPIG"
112,112,102,102,30,"2013-06-24","KPIG"
101,110,100,107,30,"2013-06-25","KPIG"
110,126,106,118,30,"2013-06-26","KPIG"
123,134,119,125,40,"2013-06-27","KPIG"
131,133,122,132,40,"2013-06-28","KPIG"
132,132,125,125,30,"2013-07-01","KPIG"
124,126,120,120,1.7e+07,"2013-07-02","KPIG"
120,122,114,120,15995000,"2013-07-03","KPIG"
120,121,115,121,2280000,"2013-07-04","KPIG"
119,120,117,120,1150000,"2013-07-05","KPIG"
116,117,115,117,555000,"2013-07-08","KPIG"
117,118,109,115,13115000,"2013-07-09","KPIG"
115,116,111,116,2695000,"2013-07-10","KPIG"
116,124,116,120,36445000,"2013-07-11","KPIG"
120,123,117,123,18640000,"2013-07-12","KPIG"
121,124,121,123,8375000,"2013-07-15","KPIG"
123,128,123,125,51395000,"2013-07-16","KPIG"
125,128,125,127,34970000,"2013-07-17","KPIG"
126,127,124,126,6075000,"2013-07-18","KPIG"
126,126,122,123,8750000,"2013-07-19","KPIG"
123,123,119,122,4985000,"2013-07-22","KPIG"
122,122,119,122,7665000,"2013-07-23","KPIG"
122,123,117,120,8965000,"2013-07-24","KPIG"
122,122,117,120,2265000,"2013-07-25","KPIG"
120,120,116,119,6370000,"2013-07-26","KPIG"
116,116,115,115,3710000,"2013-07-29","KPIG"
115,118,101,101,138995000,"2013-07-30","KPIG"
102,105,98,99,135960000,"2013-07-31","KPIG"
101,105,99,101,88320000,"2013-08-01","KPIG"
102,104,102,102,24080000,"2013-08-02","KPIG"
101,106,101,105,64175000,"2013-08-12","KPIG"
105,106,103,106,36425000,"2013-08-13","KPIG"
107,115,107,115,51435000,"2013-08-14","KPIG"
115,119,113,116,23340000,"2013-08-15","KPIG"
115,116,111,112,10370000,"2013-08-16","KPIG"
109,109,100,102,17450000,"2013-08-19","KPIG"
98,102,96,97,18580000,"2013-08-20","KPIG"
98,109,96,109,18640000,"2013-08-21","KPIG"
105,107,100,106,16615000,"2013-08-22","KPIG"
106,107,99,105,11025000,"2013-08-23","KPIG"
104,108,100,108,9730000,"2013-08-26","KPIG"
106,106,97,99,12260000,"2013-08-27","KPIG"
96,101,92,101,18280000,"2013-08-28","KPIG"
103,103,98,101,15040000,"2013-08-29","KPIG"
102,104,101,102,14040000,"2013-08-30","KPIG"
103,105,99,102,9635000,"2013-09-02","KPIG"
102,103,100,103,6430000,"2013-09-03","KPIG"
103,103,100,100,5075000,"2013-09-04","KPIG"
100,100,98,99,3275000,"2013-09-05","KPIG"
99,99,97,99,3350000,"2013-09-06","KPIG"
99,99,98,99,3040000,"2013-09-09","KPIG"
100,109,100,108,41115000,"2013-09-10","KPIG"
109,112,107,112,28085000,"2013-09-11","KPIG"
112,120,110,119,32260000,"2013-09-12","KPIG"
115,125,115,125,28925000,"2013-09-13","KPIG"
126,131,125,131,24880000,"2013-09-16","KPIG"
132,138,130,133,20305000,"2013-09-17","KPIG"
134,134,130,131,5290000,"2013-09-18","KPIG"
133,138,131,138,27960000,"2013-09-19","KPIG"
137,140,135,135,20310000,"2013-09-20","KPIG"
135,138,133,135,6325000,"2013-09-23","KPIG"
136,136,133,135,7425000,"2013-09-24","KPIG"
133,135,127,132,15350000,"2013-09-25","KPIG"
133,135,133,134,18945000,"2013-09-26","KPIG"
135,135,133,134,5360000,"2013-09-27","KPIG"
131,131,128,129,8535000,"2013-09-30","KPIG"
129,129,127,129,1385000,"2013-10-01","KPIG"
130,130,127,128,625000,"2013-10-02","KPIG"
130,130,124,128,19685000,"2013-10-03","KPIG"
127,129,127,129,4130000,"2013-10-04","KPIG"
129,129,126,128,3920000,"2013-10-07","KPIG"
127,130,127,129,24300000,"2013-10-08","KPIG"
128,130,128,130,7270000,"2013-10-09","KPIG"
130,130,126,127,9190000,"2013-10-10","KPIG"
129,130,127,130,11485000,"2013-10-11","KPIG"
130,130,129,129,2850000,"2013-10-16","KPIG"
130,141,129,140,70715000,"2013-10-17","KPIG"
140,145,137,140,71190000,"2013-10-18","KPIG"
141,142,137,140,10965000,"2013-10-21","KPIG"
139,139,136,137,3610000,"2013-10-22","KPIG"
138,140,137,139,8120000,"2013-10-23","KPIG"
138,138,134,135,51700000,"2013-10-24","KPIG"
135,136,135,135,1220000,"2013-10-25","KPIG"
136,137,135,136,10385000,"2013-10-28","KPIG"
136,136,133,135,2500000,"2013-10-29","KPIG"
135,136,134,136,1020000,"2013-10-30","KPIG"
136,136,134,135,520000,"2013-10-31","KPIG"
137,137,133,134,2980000,"2013-11-01","KPIG"
132,133,131,131,1010000,"2013-11-04","KPIG"
132,132,131,132,930000,"2013-11-06","KPIG"
132,132,128,132,2215000,"2013-11-07","KPIG"
132,136,132,134,5500000,"2013-11-08","KPIG"
135,135,129,133,3710000,"2013-11-11","KPIG"
130,132,128,132,5475000,"2013-11-12","KPIG"
128,130,127,130,2360000,"2013-11-13","KPIG"
130,132,128,132,1700000,"2013-11-14","KPIG"
130,133,128,133,9525000,"2013-11-15","KPIG"
132,132,128,128,4095000,"2013-11-18","KPIG"
127,134,127,134,2545000,"2013-11-19","KPIG"
135,135,131,133,1565000,"2013-11-20","KPIG"
130,131,129,131,5350000,"2013-11-21","KPIG"
130,132,128,132,3370000,"2013-11-22","KPIG"
130,130,129,130,870000,"2013-11-25","KPIG"
129,129,128,129,1500000,"2013-11-26","KPIG"
128,133,128,133,5385000,"2013-11-27","KPIG"
133,133,128,129,1095000,"2013-11-28","KPIG"
128,131,126,130,6955000,"2013-11-29","KPIG"
129,130,128,130,1365000,"2013-12-02","KPIG"
129,129,128,129,3265000,"2013-12-03","KPIG"
128,128,127,127,65000,"2013-12-04","KPIG"
126,129,126,129,805000,"2013-12-05","KPIG"
128,128,126,128,3315000,"2013-12-06","KPIG"
129,129,125,128,3030000,"2013-12-09","KPIG"
127,128,126,128,2140000,"2013-12-10","KPIG"
126,128,126,128,1210000,"2013-12-11","KPIG"
126,128,124,128,7e+06,"2013-12-12","KPIG"
126,127,125,127,6495000,"2013-12-13","KPIG"
125,127,120,127,13385000,"2013-12-16","KPIG"
128,128,125,127,6705000,"2013-12-17","KPIG"
125,127,125,127,575000,"2013-12-18","KPIG"
125,127,125,126,2605000,"2013-12-19","KPIG"
126,127,125,127,3120000,"2013-12-20","KPIG"
125,126,123,125,6760000,"2013-12-23","KPIG"
125,126,124,126,1260000,"2013-12-24","KPIG"
126,129,126,129,4975000,"2013-12-27","KPIG"
127,131,126,131,35135000,"2013-12-30","KPIG"
129,129,126,126,1950000,"2014-01-02","KPIG"
125,127,124,127,1230000,"2014-01-03","KPIG"
122,127,122,127,85000,"2014-01-06","KPIG"
123,125,122,122,446000,"2014-01-07","KPIG"
121,125,121,124,1102000,"2014-01-08","KPIG"
124,125,121,121,898000,"2014-01-09","KPIG"
124,124,120.5,120.5,51000,"2014-01-10","KPIG"
122,125,120,123,1935000,"2014-01-13","KPIG"
122,122,120,121,1897000,"2014-01-15","KPIG"
124,124,119,119.5,1576000,"2014-01-16","KPIG"
120,122,120,121.5,1042000,"2014-01-17","KPIG"
118,121,117,118,1845000,"2014-01-20","KPIG"
118,122.5,117.5,122,940000,"2014-01-21","KPIG"
122,122,119,122,1098000,"2014-01-22","KPIG"
124,136,121,130.5,54781000,"2014-01-23","KPIG"
130,130.5,125.5,130,1716000,"2014-01-24","KPIG"
122,124.5,121.5,123,4489000,"2014-01-27","KPIG"
120.5,125,120.5,122.5,738000,"2014-01-28","KPIG"
125,125,121,122.5,862000,"2014-01-29","KPIG"
122,124,122,124,12000,"2014-01-30","KPIG"
120.5,124.5,120.5,123,1354000,"2014-02-03","KPIG"
118,122,118,118,359000,"2014-02-04","KPIG"
120,122.5,119.5,119.5,76000,"2014-02-05","KPIG"
122.5,123,116.5,116.5,4710000,"2014-02-06","KPIG"
115,118.5,114,116,1517000,"2014-02-07","KPIG"
114,117.5,108.5,113,2626000,"2014-02-10","KPIG"
111,119,111,115,2444000,"2014-02-11","KPIG"
118,119.5,115,116,5540000,"2014-02-12","KPIG"
113,115,112.5,115,2072000,"2014-02-13","KPIG"
116,116,113.5,113.5,1211000,"2014-02-14","KPIG"
114,116,113.5,114.5,1652000,"2014-02-17","KPIG"
114,114,112,112,4379000,"2014-02-18","KPIG"
113,132,113,129,5635000,"2014-02-19","KPIG"
129,130,125,125.5,1188000,"2014-02-20","KPIG"
126.5,129,121,125,918000,"2014-02-21","KPIG"
128.5,137,127,136,17651000,"2014-02-24","KPIG"
136,139.5,135,137,12371000,"2014-02-25","KPIG"
137.5,138,135.5,136.5,6215000,"2014-02-26","KPIG"
137,137,135.5,136.5,6593000,"2014-02-27","KPIG"
141,141,135,136,2552000,"2014-02-28","KPIG"
151,151,135,136,1683000,"2014-03-03","KPIG"
137,140,134.5,136,4445000,"2014-03-04","KPIG"
139.5,139.5,136,137,2176000,"2014-03-05","KPIG"
138,139,137,138,3197000,"2014-03-06","KPIG"
138,139,138,138.5,3719000,"2014-03-07","KPIG"
139.5,140,138.5,139.5,1772000,"2014-03-10","KPIG"
139.5,140,138.5,139.5,1675000,"2014-03-11","KPIG"
139,140,138.5,139,3031000,"2014-03-12","KPIG"
138.5,138.5,135.5,137.5,4970000,"2014-03-13","KPIG"
137,138,137,138,1172000,"2014-03-14","KPIG"
139,139,137.5,137.5,6915000,"2014-03-17","KPIG"
137.5,138.5,137,137.5,1112000,"2014-03-18","KPIG"
139.5,139.5,137.5,139,4693000,"2014-03-19","KPIG"
138.5,139,137,139,346000,"2014-03-20","KPIG"
139,143.5,137,143,16960000,"2014-03-21","KPIG"
145,145,139.5,140.5,9813000,"2014-03-24","KPIG"
143,143,139,140,2847000,"2014-03-25","KPIG"
141.5,141.5,137.5,140,4019000,"2014-03-26","KPIG"
140,140,138.5,139.5,2577000,"2014-03-27","KPIG"
140,140,138.5,139,2765000,"2014-03-28","KPIG"
132,138,132,138,384000,"2014-04-01","KPIG"
137.5,140,136.5,139.5,1801000,"2014-04-02","KPIG"
139.5,139.5,138,139,460000,"2014-04-03","KPIG"
140,140,136.5,139,924000,"2014-04-04","KPIG"
140,140,137.5,139.5,1169000,"2014-04-07","KPIG"
139,139,137.5,138,2037000,"2014-04-08","KPIG"
138,138,138,138,0,"2014-04-09","KPIG"
138,138,130,132.5,6065000,"2014-04-10","KPIG"
134.5,134.5,132,132.5,948000,"2014-04-11","KPIG"
133,133,129.5,132,2543000,"2014-04-14","KPIG"
132,132,127.5,129,2807000,"2014-04-15","KPIG"
129,130,127.5,129.5,1360000,"2014-04-16","KPIG"
129.5,130,127.5,130,1410000,"2014-04-17","KPIG"
130,130.5,129.5,130,266000,"2014-04-21","KPIG"
130,130,127.5,129.5,1805000,"2014-04-22","KPIG"
129.5,129.5,124,125,7798000,"2014-04-23","KPIG"
125,125,121.5,124.5,395000,"2014-04-24","KPIG"
124,125,123.5,125,701000,"2014-04-25","KPIG"
125,125,122.5,125,319000,"2014-04-28","KPIG"
125,127.5,124.5,126.5,1049000,"2014-04-29","KPIG"
126.5,126.5,125,126,1632000,"2014-04-30","KPIG"
126,128,125,126.5,1583000,"2014-05-02","KPIG"
126.5,126.5,124.5,126.5,1737000,"2014-05-05","KPIG"
124.5,124.5,122.5,122.5,104000,"2014-05-06","KPIG"
120,128,120,125,1665000,"2014-05-07","KPIG"
127.5,127.5,122.5,122.5,745000,"2014-05-08","KPIG"
126,128,124,125.5,7480000,"2014-05-09","KPIG"
126,126,125,126,4636000,"2014-05-12","KPIG"
128,128,123.5,127,10516000,"2014-05-13","KPIG"
127,127,125.5,126,1299000,"2014-05-14","KPIG"
127,127,125.5,126.5,268000,"2014-05-16","KPIG"
125.5,126.5,123,125.5,718000,"2014-05-19","KPIG"
123.5,125.5,120.5,123.5,757000,"2014-05-20","KPIG"
123.5,125,123,123.5,233000,"2014-05-21","KPIG"
122.5,123.5,122,122.5,1792000,"2014-05-22","KPIG"
123,123.5,123,123,40000,"2014-05-23","KPIG"
123,123,123,123,0,"2014-05-26","KPIG"
122.5,123.5,122.5,122.5,55000,"2014-05-28","KPIG"
122.5,122.5,117.5,122.5,1136000,"2014-05-30","KPIG"
123,125,119,123,202000,"2014-06-02","KPIG"
122,123,120.5,122,3286000,"2014-06-03","KPIG"
122,122,122,122,5000,"2014-06-04","KPIG"
122.5,122.5,122,122.5,76000,"2014-06-05","KPIG"
121.5,122.5,121.5,121.5,515000,"2014-06-06","KPIG"
121,122.5,120,121,373000,"2014-06-09","KPIG"
120,121,120,120,331000,"2014-06-10","KPIG"
120,120,119,120,618000,"2014-06-11","KPIG"
120,121,119,120,854000,"2014-06-12","KPIG"
122.5,122.5,118,122.5,3801000,"2014-06-13","KPIG"
124,124,118.5,124,4694000,"2014-06-16","KPIG"
125.5,125.5,123,125.5,6315000,"2014-06-17","KPIG"
125,126,124,125,667000,"2014-06-18","KPIG"
125.5,125.5,124,125.5,1452000,"2014-06-19","KPIG"
125.5,126,123.5,125.5,2040000,"2014-06-20","KPIG"
125.5,127,124.5,125.5,408000,"2014-06-23","KPIG"
126,126,126,126,1000,"2014-06-24","KPIG"
126,126,124,126,1265000,"2014-06-25","KPIG"
127.5,127.5,118,127.5,1084000,"2014-06-26","KPIG"
129.5,130,125,129.5,1645000,"2014-06-27","KPIG"
133,135,129.5,133,6408000,"2014-06-30","KPIG"
132.5,134.5,131,132.5,3459000,"2014-07-01","KPIG"
134,134,134,134,1000,"2014-07-02","KPIG"
125,134.5,125,125,940000,"2014-07-03","KPIG"
132,133,127.5,132,845000,"2014-07-04","KPIG"
132,133,128,132,1746000,"2014-07-07","KPIG"
131.5,133,115.5,131.5,4953000,"2014-07-08","KPIG"
131.5,131.5,131.5,131.5,0,"2014-07-09","KPIG"
133.5,133.5,118,133.5,8444000,"2014-07-10","KPIG"
132.5,134,128,132.5,2707000,"2014-07-11","KPIG"
132,132,130,132,2470000,"2014-07-14","KPIG"
129.5,130,128,129.5,1062000,"2014-07-15","KPIG"
128.5,130,125,128.5,2554000,"2014-07-16","KPIG"
133,133,128.5,133,2028000,"2014-07-17","KPIG"
132,132,121,132,4419000,"2014-07-18","KPIG"
130,132,125,130,4266000,"2014-07-21","KPIG"
129.5,133,126,129.5,1625000,"2014-07-22","KPIG"
129.5,132,128,129.5,13540000,"2014-07-23","KPIG"
130,131,126,130,62661000,"2014-07-24","KPIG"
129.5,133,129.5,129.5,1551000,"2014-07-25","KPIG"
129.5,130.5,129.5,129.5,3000,"2014-08-04","KPIG"
124.5,129.5,124,124.5,148000,"2014-08-05","KPIG"
129.5,131,121,129.5,2861000,"2014-08-06","KPIG"
132,134,129,132,171000,"2014-08-07","KPIG"
132,134.5,126,132,393000,"2014-08-08","KPIG"
134,134,131,134,2e+05,"2014-08-11","KPIG"
134,134,134,134,0,"2014-08-12","KPIG"
131,132,126,131,324000,"2014-08-13","KPIG"
129.5,132,129.5,129.5,5000,"2014-08-14","KPIG"
132,132,126,132,920000,"2014-08-15","KPIG"
131,131.5,126,131,880000,"2014-08-18","KPIG"
127,132,127,127,35000,"2014-08-19","KPIG"
130.5,131.5,128.5,130.5,313000,"2014-08-20","KPIG"
127.5,133,127.5,127.5,859000,"2014-08-21","KPIG"
130,132,127.5,130,558000,"2014-08-22","KPIG"
130.5,131,127,130.5,338000,"2014-08-25","KPIG"
131,131,127.5,131,317000,"2014-08-26","KPIG"
130,131.5,129,130,256000,"2014-08-27","KPIG"
131,131,131,131,1000,"2014-08-28","KPIG"
133,133,126,133,1395000,"2014-08-29","KPIG"
129.5,134,128,129.5,82000,"2014-09-01","KPIG"
131.5,134,128,131.5,3000,"2014-09-02","KPIG"
131,132,127.5,131,1488000,"2014-09-03","KPIG"
128.5,131,128,128.5,1698000,"2014-09-04","KPIG"
128.5,132,128,128.5,665000,"2014-09-05","KPIG"
130,131,128,130,577000,"2014-09-08","KPIG"
131,131,130.5,131,2000,"2014-09-09","KPIG"
128.5,132,122,128.5,968000,"2014-09-10","KPIG"
128,130,124.5,128,13000,"2014-09-11","KPIG"
132,132,128,132,146482000,"2014-09-12","KPIG"
135,135,132,135,143840000,"2014-09-15","KPIG"
133,137,132.5,133,101032000,"2014-09-16","KPIG"
134,135,133,134,64333000,"2014-09-17","KPIG"
132.5,135,132.5,132.5,78513000,"2014-09-18","KPIG"
132,135,131,132,60915000,"2014-09-19","KPIG"
131.5,133.5,131.5,131.5,39833000,"2014-09-22","KPIG"
131,133,130.5,131,7977000,"2014-09-23","KPIG"
130,132.5,130,130,27163000,"2014-09-24","KPIG"
128.5,131,128,128.5,15613000,"2014-09-25","KPIG"
127,128,125,127,1021000,"2014-09-26","KPIG"
126,131,125.5,126,25718000,"2014-09-29","KPIG"
126.5,133,118,126.5,5652000,"2014-09-30","KPIG"
127,127,119.5,127,10887000,"2014-10-01","KPIG"
121,127.5,120.5,121,1028000,"2014-10-02","KPIG"
121,121,118,121,359000,"2014-10-03","KPIG"
120.5,123,112,120.5,23696000,"2014-10-06","KPIG"
120.5,122.5,120.5,120.5,24511000,"2014-10-07","KPIG"
128.5,130,118,128.5,23785000,"2014-10-08","KPIG"
129,130.5,121,129,27898000,"2014-10-09","KPIG"
129,129.5,125,129,53000,"2014-10-10","KPIG"
129,129,129,129,5000,"2014-10-13","KPIG"
128,129,126,128,3000,"2014-10-14","KPIG"
128,128,121,128,1404000,"2014-10-15","KPIG"
128,128,122.5,128,784000,"2014-10-16","KPIG"
126.5,129,126.5,126.5,9537000,"2014-10-17","KPIG"
126.5,128,126.5,126.5,18410000,"2014-10-20","KPIG"
126.5,127,123.5,126.5,210000,"2014-10-21","KPIG"
126,127,124,126,38000,"2014-10-22","KPIG"
125,128,125,125,15598000,"2014-10-23","KPIG"
124.5,128,124,124.5,15447000,"2014-10-24","KPIG"
126,128,126,126,4690000,"2014-10-27","KPIG"
127,127,126.5,127,9250000,"2014-10-28","KPIG"
127.5,129,124,127.5,24780000,"2014-10-29","KPIG"
127,127.5,123.5,127,19000,"2014-10-30","KPIG"
128,129,125,128,8128000,"2014-10-31","KPIG"
128,128.5,127,128,295000,"2014-11-03","KPIG"
127,128,124.5,127,1719000,"2014-11-04","KPIG"
127,127,125.5,127,97000,"2014-11-05","KPIG"
127,128,124.5,127,3000,"2014-11-06","KPIG"
123.5,128,123.5,123.5,6000,"2014-11-07","KPIG"
129,129,122,129,276000,"2014-11-10","KPIG"
127,127.5,124,127,133000,"2014-11-11","KPIG"
126,126,120,126,726000,"2014-11-12","KPIG"
124.5,125,119,124.5,331000,"2014-11-13","KPIG"
128,128,120,128,2059000,"2014-11-14","KPIG"
128,126,124,124,119000,"2014-11-17","KPIG"
125.5,125.5,122,125.5,162000,"2014-11-18","KPIG"
125,125,120,125,37000,"2014-11-19","KPIG"
127.5,127.5,121.5,127.5,412000,"2014-11-20","KPIG"
125,125,122.5,125,23000,"2014-11-21","KPIG"
127,127,124,127,816000,"2014-11-24","KPIG"
125,125,123.5,125,155000,"2014-11-25","KPIG"
127,127,127,127,5000,"2014-11-26","KPIG"
126,126,125,126,59000,"2014-11-27","KPIG"
124,125,119,124,251000,"2014-11-28","KPIG"
126.5,126.5,125.5,125.5,3000,"2014-12-01","KPIG"
126,126,126,126,1000,"2014-12-02","KPIG"
125,125,124,124,2000,"2014-12-03","KPIG"
126,126,122.5,122.5,26000,"2014-12-04","KPIG"
120.5,122.5,120.5,121.5,184000,"2014-12-05","KPIG"
125.5,127,122,122,19000,"2014-12-08","KPIG"
125.5,126,124.5,124.5,13000,"2014-12-09","KPIG"
125.5,125.5,116,117.5,1873000,"2014-12-10","KPIG"
120,120,117,117,289000,"2014-12-11","KPIG"
120,120,119.5,119.5,2000,"2014-12-12","KPIG"
120,120,119,119,2000,"2014-12-15","KPIG"
118,120,118,118,11000,"2014-12-16","KPIG"
120,120,120,120,1000,"2014-12-17","KPIG"
110,118,110,118,12000,"2014-12-18","KPIG"
118.5,118.5,111.5,118,3251000,"2014-12-19","KPIG"
120,120,115,118,3000,"2014-12-22","KPIG"
115,118,115,118,218000,"2014-12-23","KPIG"
117.5,119,117.5,119,2000,"2014-12-24","KPIG"
118,118,113,113,16000,"2014-12-29","KPIG"
120,129,111,129,10145000,"2014-12-30","KPIG"
122,125,122,125,102000,"2015-01-02","KPIG"
117,124.5,117,124.5,14000,"2015-01-05","KPIG"
125,125,125,125,1000,"2015-01-06","KPIG"
123.5,123.5,123.5,123.5,14000,"2015-01-07","KPIG"
125,125,123.5,123.5,75000,"2015-01-08","KPIG"
124.5,124.5,120,123.5,235000,"2015-01-09","KPIG"
123.5,125,123.5,124.5,29000,"2015-01-12","KPIG"
124.5,124.5,124.5,124.5,0,"2015-01-13","KPIG"
125,125,125,125,1000,"2015-01-14","KPIG"
125,125,125,125,0,"2015-01-15","KPIG"
116,124.5,112.5,121.5,114000,"2015-01-16","KPIG"
125,125,122.5,122.5,2000,"2015-01-19","KPIG"
123,123,121.5,121.5,2000,"2015-01-20","KPIG"
122,129,122,129,2807000,"2015-01-21","KPIG"
120,132,120,132,8491000,"2015-01-22","KPIG"
130,134.5,130,134.5,17870000,"2015-01-23","KPIG"
130,134.5,130,134.5,616000,"2015-01-26","KPIG"
135,135,131.5,134,944000,"2015-01-27","KPIG"
132,134,130,134,96000,"2015-01-28","KPIG"
134,134,134,134,0,"2015-01-29","KPIG"
133.5,134,132,132,59000,"2015-01-30","KPIG"
127,132,127,132,637000,"2015-02-02","KPIG"
131,134,131,134,3044000,"2015-02-03","KPIG"
133.5,134,128,132.5,576000,"2015-02-04","KPIG"
134,134,132.5,133.5,865000,"2015-02-05","KPIG"
133.5,134,130,132.5,527000,"2015-02-06","KPIG"
133.5,140,133.5,138.5,21124000,"2015-02-09","KPIG"
139,143.5,138.5,140,18362000,"2015-02-10","KPIG"
140.5,142,139.5,139.5,6193000,"2015-02-11","KPIG"
140,141.5,137.5,141.5,8694000,"2015-02-12","KPIG"
141.5,141.5,139.5,141,1666000,"2015-02-13","KPIG"
141.5,142.5,139,141.5,7561000,"2015-02-16","KPIG"
141.5,142,140,140.5,22617000,"2015-02-17","KPIG"
141,141.5,140,141,7329000,"2015-02-18","KPIG"
141,142,140,140,12407000,"2015-02-20","KPIG"
140,140,139,139,798000,"2015-02-23","KPIG"
139,139.5,139,139,8744000,"2015-02-24","KPIG"
139.5,140,138,139.5,11767000,"2015-02-25","KPIG"
139.5,140.5,139,139.5,11676000,"2015-02-26","KPIG"
139.5,140.5,139.5,140.5,22712000,"2015-02-27","KPIG"
140.5,142,140.5,141,14812000,"2015-03-02","KPIG"
141,141.5,140.5,140.5,17271000,"2015-03-03","KPIG"
140.5,141.5,140.5,140.5,14527000,"2015-03-04","KPIG"
140.5,141,139.5,140.5,19506000,"2015-03-05","KPIG"
140.5,141.5,140,140.5,14293000,"2015-03-06","KPIG"
140.5,141,139.5,140.5,20661000,"2015-03-09","KPIG"
140.5,141,140,140.5,10471000,"2015-03-10","KPIG"
140.5,140.5,138,140,7904000,"2015-03-11","KPIG"
140.5,141,139.5,140,7168000,"2015-03-12","KPIG"
140,140,139.5,140,508000,"2015-03-13","KPIG"
140,140,139,139.5,10624000,"2015-03-16","KPIG"
139.5,139.5,138,138.5,11063000,"2015-03-17","KPIG"
139,140,139,139,12521000,"2015-03-18","KPIG"
139,140,138.5,138.5,11536000,"2015-03-19","KPIG"
138.5,139,138,138,683000,"2015-03-20","KPIG"
138,139.5,138,138.5,20525000,"2015-03-23","KPIG"
138.5,140,138,138.5,23193000,"2015-03-24","KPIG"
139,139,136,138,1153000,"2015-03-25","KPIG"
138,139,137,138,18320000,"2015-03-26","KPIG"
138,139,137.5,137.5,31812000,"2015-03-27","KPIG"
137.5,139.5,136.5,138.5,36727000,"2015-03-30","KPIG"
139,140,138.5,139,18520000,"2015-03-31","KPIG"
139,139.5,138.5,139,12483000,"2015-04-01","KPIG"
139.5,140,139,139,22406000,"2015-04-02","KPIG"
139.5,140,139,139,11215000,"2015-04-06","KPIG"
139.5,140,138.5,138.5,11445000,"2015-04-07","KPIG"
138.5,139.5,137,138,24260000,"2015-04-08","KPIG"
139,139.5,137.5,139,12859000,"2015-04-09","KPIG"
139,139,138,138,11412000,"2015-04-10","KPIG"
137,138,136.5,137,12145000,"2015-04-13","KPIG"
137,137,135,136,2560000,"2015-04-14","KPIG"
136,136.5,135,135.5,14536000,"2015-04-15","KPIG"
135.5,135.5,133.5,134,10988000,"2015-04-16","KPIG"
134.5,134.5,133.5,134,383000,"2015-04-17","KPIG"
134,134,133,133,19376000,"2015-04-20","KPIG"
133,133,129.5,131,2927000,"2015-04-21","KPIG"
131.5,132,129.5,131,18534000,"2015-04-22","KPIG"
131,131,129.5,129.5,9393000,"2015-04-23","KPIG"
129.5,130,129,129.5,8231000,"2015-04-24","KPIG"
130,138,128,129.5,20795000,"2015-04-27","KPIG"
129,129.5,128,129.5,1574000,"2015-04-28","KPIG"
129.5,130,128,128.5,8662000,"2015-04-29","KPIG"
128.5,129,127,128.5,15688000,"2015-04-30","KPIG"
128,130,128,130,11801000,"2015-05-04","KPIG"
129,129.5,128.5,129,8507000,"2015-05-05","KPIG"
129.5,130,129,130,9560000,"2015-05-06","KPIG"
129.5,130,129.5,130,5233000,"2015-05-07","KPIG"
129,129.5,129,129,7817000,"2015-05-08","KPIG"
129,135,129,130.5,32816000,"2015-05-11","KPIG"
130.5,131,129,129.5,7887000,"2015-05-12","KPIG"
129,129.5,128.5,129,17304000,"2015-05-13","KPIG"
128.5,129,128.5,129,22625000,"2015-05-15","KPIG"
128.5,128.5,128,128.5,20335000,"2015-05-18","KPIG"
128,128.5,127.5,128.5,6598000,"2015-05-19","KPIG"
128,128.5,127,128.5,7196000,"2015-05-20","KPIG"
128.5,128.5,127.5,128.5,3765000,"2015-05-21","KPIG"
128,128.5,128,128.5,5058000,"2015-05-22","KPIG"
128.5,134,128,128.5,13744000,"2015-05-25","KPIG"
128,131,127,131,10378000,"2015-05-26","KPIG"
131,131,129,130.5,633000,"2015-05-27","KPIG"
130.5,130.5,129,130,131000,"2015-05-28","KPIG"
130,132.5,128.5,131,5338000,"2015-05-29","KPIG"
131,131,130,130,151000,"2015-06-01","KPIG"
130,130,128.5,129.5,774000,"2015-06-03","KPIG"
129.5,129.5,129,129,106000,"2015-06-04","KPIG"
128.5,128.5,127,128.5,770000,"2015-06-05","KPIG"
129,129,124,129,3121000,"2015-06-08","KPIG"
128.5,128.5,128,128.5,73000,"2015-06-09","KPIG"
128,134,127.5,134,2451000,"2015-06-10","KPIG"
131,136.5,131,136.5,2169000,"2015-06-11","KPIG"
136.5,136.5,135,135,2126000,"2015-06-12","KPIG"
135.5,135.5,130,134,1299000,"2015-06-15","KPIG"
134.5,134.5,133,134,790000,"2015-06-16","KPIG"
134,135,132,135,8359000,"2015-06-17","KPIG"
134.5,137,134,137,5413000,"2015-06-18","KPIG"
137,137,136,136.5,1544000,"2015-06-19","KPIG"
136.5,139,135.5,138.5,7181000,"2015-06-22","KPIG"
138.5,139.5,138.5,139.5,6619000,"2015-06-23","KPIG"
139.5,141.5,139,141.5,9246000,"2015-06-24","KPIG"
141.5,142,140.5,142,3736000,"2015-06-25","KPIG"
142,142,140,142,4430000,"2015-06-26","KPIG"
142,142,140,142,4430000,"2015-06-29","KPIG"
142.5,143.5,141.5,143.5,7971000,"2015-06-30","KPIG"
144,145,142.5,145,3231000,"2015-07-01","KPIG"
145,146.5,144,146,4442000,"2015-07-02","KPIG"
146.5,148,145.5,147.5,3971000,"2015-07-03","KPIG"
147.5,147.5,145.5,147.5,2432000,"2015-07-06","KPIG"
147.5,147.5,147,147,1898000,"2015-07-07","KPIG"
147.5,147.5,146,147,2842000,"2015-07-08","KPIG"
147,147,146,147,3573000,"2015-07-09","KPIG"
147,147,146,147,1917000,"2015-07-10","KPIG"
146.5,152,146,151,11490000,"2015-07-13","KPIG"
150.5,151,149.5,151,3526000,"2015-07-14","KPIG"
150.5,151,149.5,151,2018000,"2015-07-15","KPIG"
150.5,151.5,149,151.5,2795000,"2015-07-22","KPIG"
151,151.5,151,151.5,401000,"2015-07-23","KPIG"
151,151.5,150.5,151.5,1855000,"2015-07-24","KPIG"
151.5,151.5,150.5,151,663000,"2015-07-27","KPIG"
151,151.5,148.5,151,3980000,"2015-07-28","KPIG"
150.5,151,149,150.5,1108000,"2015-07-29","KPIG"
151,151,149.5,150.5,635000,"2015-07-30","KPIG"
151,151,149,150,1658000,"2015-07-31","KPIG"
150,150.5,150,150.5,856000,"2015-08-03","KPIG"
150.5,151.5,150,150.5,2555000,"2015-08-04","KPIG"
150,150.5,150,150.5,555000,"2015-08-05","KPIG"
150,150.5,149.5,150.5,474000,"2015-08-06","KPIG"
150.5,150.5,149.5,150,3401000,"2015-08-07","KPIG"
150.5,150.5,149.5,149.5,4327000,"2015-08-10","KPIG"
150,150.5,149,149.5,1583000,"2015-08-11","KPIG"
150,150,145,148,8622000,"2015-08-12","KPIG"
148,149.5,148,149.5,517000,"2015-08-13","KPIG"
150,150,148.5,149.5,1660000,"2015-08-14","KPIG"
150,151.5,149.5,150,4875000,"2015-08-18","KPIG"
150,150,149,149,3483000,"2015-08-19","KPIG"
150,153.5,148,149,42420000,"2015-08-20","KPIG"
148.5,149,137.5,147.5,9393000,"2015-08-21","KPIG"
143,146.5,142.5,145,1070000,"2015-08-24","KPIG"
145,145,140,143,1918000,"2015-08-25","KPIG"
142.5,143.5,138.5,142.5,3593000,"2015-08-26","KPIG"
142,142.5,141,141,977000,"2015-08-27","KPIG"
141.5,141.5,141,141,202000,"2015-08-28","KPIG"
141.5,141.5,141,141,108000,"2015-08-31","KPIG"
141.5,141.5,141.5,141.5,201000,"2015-09-01","KPIG"
141,141.5,141,141.5,401000,"2015-09-02","KPIG"
141.5,141.5,140.5,141,181000,"2015-09-03","KPIG"
141.5,141.5,141,141.5,245000,"2015-09-04","KPIG"
142,142,140.5,141.5,71000,"2015-09-07","KPIG"
142,142,140,141.5,172000,"2015-09-08","KPIG"
141.5,141.5,141.5,141.5,51000,"2015-09-09","KPIG"
141.5,141.5,139.5,140.5,191000,"2015-09-10","KPIG"
140,141,138.5,141,403000,"2015-09-11","KPIG"
140.5,141,138.5,141,661000,"2015-09-14","KPIG"
141,143.5,141,143.5,5000,"2015-09-15","KPIG"
142.5,144,142.5,143.5,649000,"2015-09-16","KPIG"
144,144,143.5,144,104000,"2015-09-17","KPIG"
143.5,143.5,143,143.5,4000,"2015-09-18","KPIG"
144,144,142,143.5,489000,"2015-09-21","KPIG"
144,144,143,143.5,115000,"2015-09-22","KPIG"
144,144,141.5,141.5,123000,"2015-09-23","KPIG"
141.5,141.5,139,141.5,896000,"2015-09-25","KPIG"
141.5,141.5,139.5,139.5,97000,"2015-09-28","KPIG"
139.5,140,139,140,44000,"2015-09-29","KPIG"
140.5,140.5,139.5,140,13000,"2015-09-30","KPIG"
140,148,139.5,148,194000,"2015-10-01","KPIG"
148,148,146,147.5,285000,"2015-10-02","KPIG"
148,148,146,147.5,419000,"2015-10-05","KPIG"
147.5,148,145.5,146,726000,"2015-10-06","KPIG"
148,148,145,145,29000,"2015-10-07","KPIG"
146,146,145,146,53000,"2015-10-08","KPIG"
148,148,145.5,147,23000,"2015-10-09","KPIG"
147,147,145.5,146.5,169000,"2015-10-12","KPIG"
147,147,145,146,130000,"2015-10-13","KPIG"
146,146,144,145,157000,"2015-10-15","KPIG"
145,145,140,144.5,1236000,"2015-10-16","KPIG"
144,144.5,143.5,144.5,203000,"2015-10-19","KPIG"
146.5,146.5,142.5,144,270000,"2015-10-20","KPIG"
146,146,141.5,143.5,203000,"2015-10-21","KPIG"
145,145,141,143,56000,"2015-10-22","KPIG"
145,145,142,143,378000,"2015-10-23","KPIG"
141,142.5,139.5,140,434000,"2015-10-26","KPIG"
135,140,135,136.5,701000,"2015-10-27","KPIG"
139.5,139.5,133.5,135,1742000,"2015-10-28","KPIG"
138,138,133.5,137,52000,"2015-10-29","KPIG"
135,137.5,134.5,137,405000,"2015-10-30","KPIG"
140,140,135,137.5,284000,"2015-11-02","KPIG"
140,140,134,136,674000,"2015-11-03","KPIG"
140,140,135,135.5,422000,"2015-11-04","KPIG"
140.5,140.5,134,135.5,402000,"2015-11-05","KPIG"
138.5,138.5,134.5,135,216000,"2015-11-06","KPIG"
135.5,135.5,134.5,135,338000,"2015-11-09","KPIG"
135.5,135.5,131,133.5,129000,"2015-11-10","KPIG"
134,134,133,133,2000,"2015-11-11","KPIG"
134,134,128.5,132.5,366000,"2015-11-12","KPIG"
134,134,128,130.5,408000,"2015-11-13","KPIG"
132.5,132.5,126,132,107000,"2015-11-16","KPIG"
134,134,129,132.5,872000,"2015-11-17","KPIG"
134,134,129,133,38000,"2015-11-18","KPIG"
134,134,131.5,133,264000,"2015-11-19","KPIG"
133.5,133.5,132,133,278000,"2015-11-20","KPIG"
134,134,132,132,22000,"2015-11-23","KPIG"
133.5,133.5,133.5,133.5,1000,"2015-11-24","KPIG"
135,135,131.5,135,1439000,"2015-11-25","KPIG"
136.5,136.5,130.5,135,764000,"2015-11-26","KPIG"
136.5,136.5,133.5,135,338000,"2015-11-27","KPIG"
136.5,136.5,133,135,51000,"2015-11-30","KPIG"
135.5,135.5,135.5,135.5,1000,"2015-12-01","KPIG"
135.5,135.5,133,135,811000,"2015-12-02","KPIG"
136.5,136.5,136.5,136.5,1000,"2015-12-03","KPIG"
138,138,134,134.5,538000,"2015-12-04","KPIG"
136,136,136,136,1000,"2015-12-07","KPIG"
135.5,136.5,133.5,134.5,106000,"2015-12-08","KPIG"
134.5,134.5,134.5,134.5,0,"2015-12-09","KPIG"
136,136,131.5,132.5,81000,"2015-12-10","KPIG"
134,134,129.5,132.5,653000,"2015-12-11","KPIG"
134,134,133,133,2000,"2015-12-14","KPIG"
134.5,134.5,132.5,132.5,312000,"2015-12-15","KPIG"
134,134,130,133.5,903000,"2015-12-16","KPIG"
135,135,135,135,111000,"2015-12-17","KPIG"
136,136,131,135,7000,"2015-12-18","KPIG"
136,136,136,136,1000,"2015-12-21","KPIG"
138.5,138.5,138.5,138.5,1000,"2015-12-22","KPIG"
139,139,136,138,14000,"2015-12-23","KPIG"
138,138,138,138,51000,"2015-12-28","KPIG"
140,140,140,140,1000,"2015-12-29","KPIG"
140,142,138,141,5795000,"2015-12-30","KPIG"
141,141,137.5,140,105000,"2016-01-04","KPIG"
142.5,142.5,142.5,142.5,1000,"2016-01-05","KPIG"
145,145,137,137,117000,"2016-01-06","KPIG"
139,139,133.5,135,47000,"2016-01-07","KPIG"
137.5,137.5,137.5,137.5,1000,"2016-01-08","KPIG"
140,140,140,140,11000,"2016-01-11","KPIG"
142.5,142.5,137,138.5,49000,"2016-01-12","KPIG"
141,141,141,141,1000,"2016-01-13","KPIG"
141,141,136.5,138,140000,"2016-01-14","KPIG"
140.5,140.5,140.5,140.5,1000,"2016-01-15","KPIG"
140.5,140.5,136.5,137,108000,"2016-01-18","KPIG"
139.5,139.5,134.5,137,37000,"2016-01-19","KPIG"
139.5,139.5,139.5,139.5,1000,"2016-01-20","KPIG"
140.5,140.5,133,134.5,664000,"2016-01-21","KPIG"
137,137,137,137,1000,"2016-01-22","KPIG"
139.5,139.5,134.5,134.5,31000,"2016-01-25","KPIG"
137,137,134.5,134.5,6000,"2016-01-26","KPIG"
137,137,137,137,1000,"2016-01-27","KPIG"
139.5,139.5,137,137,7000,"2016-01-28","KPIG"
139,139,139,139,1000,"2016-01-29","KPIG"
140.5,140.5,125.5,134,676000,"2016-02-01","KPIG"
136.5,136.5,134.5,134.5,3000,"2016-02-02","KPIG"
137,137,137,137,1000,"2016-02-03","KPIG"
139.5,139.5,130.5,130.5,1061000,"2016-02-04","KPIG"
133.5,133.5,126,129.5,187000,"2016-02-05","KPIG"
133,133,124.5,124.5,68000,"2016-02-09","KPIG"
128,128,128,128,1000,"2016-02-10","KPIG"
130,130,122.5,124,80000,"2016-02-11","KPIG"
127.5,127.5,127,127,6000,"2016-02-12","KPIG"
130,130,127,127,4000,"2016-02-15","KPIG"
130.5,130.5,126.5,127,56000,"2016-02-16","KPIG"
130,130,127,127,5000,"2016-02-17","KPIG"
130,130,127,127,7000,"2016-02-18","KPIG"
130,130,130,130,1000,"2016-02-19","KPIG"
133.5,133.5,127,127,3000,"2016-02-22","KPIG"
131,131,128,128,2000,"2016-02-23","KPIG"
132.5,132.5,120,122,74000,"2016-02-24","KPIG"
126,126,126,126,15000,"2016-02-25","KPIG"
130,130,125.5,125.5,3000,"2016-02-26","KPIG"
130,130,115,125,8000,"2016-02-29","KPIG"
130,130,125.5,125.5,3000,"2016-03-01","KPIG"
125,125,125,125,1000,"2016-03-02","KPIG"
125,125,125,125,1000,"2016-03-03","KPIG"
130,130,130,130,1000,"2016-03-04","KPIG"
130,130,130,130,1000,"2016-03-07","KPIG"
134.5,134.5,126.5,126.5,18000,"2016-03-08","KPIG"
130,130,128.5,128.5,6000,"2016-03-10","KPIG"
128.5,128.5,128.5,128.5,0,"2016-03-11","KPIG"
128.5,128.5,128.5,128.5,0,"2016-03-14","KPIG"
135.5,135.5,135.5,135.5,1000,"2016-03-15","KPIG"
137.5,137.5,134.5,134.5,2000,"2016-03-16","KPIG"
137,137,127,127,457000,"2016-03-17","KPIG"
137,137,130,130,6000,"2016-03-18","KPIG"
132,132,129.5,129.5,3000,"2016-03-21","KPIG"
132,132,122,123.5,20000,"2016-03-22","KPIG"
123.5,123.5,123.5,123.5,4e+05,"2016-03-23","KPIG"
123.5,123.5,123.5,123.5,101000,"2016-03-24","KPIG"
132,132,123.5,123.5,2000,"2016-03-28","KPIG"
123.5,123.5,121,121,10000,"2016-03-29","KPIG"
121,121,121,121,58000,"2016-03-30","KPIG"
123.5,123.5,123,123,51000,"2016-03-31","KPIG"
123.5,123.5,123,123,6000,"2016-04-01","KPIG"
123,123,122,122,56000,"2016-04-04","KPIG"
122,122,122,122,2000,"2016-04-05","KPIG"
123,123,123,123,3000,"2016-04-06","KPIG"
123.5,132,123,127.5,199000,"2016-04-07","KPIG"
132,132,123,127.5,12000,"2016-04-08","KPIG"
127.5,127.5,127.5,127.5,0,"2016-04-11","KPIG"
120,126.5,118,123.5,26000,"2016-04-12","KPIG"
123.5,123.5,123.5,123.5,0,"2016-04-13","KPIG"
123.5,123.5,123.5,123.5,0,"2016-04-14","KPIG"
123.5,123.5,123.5,123.5,0,"2016-04-15","KPIG"
123.5,123.5,123.5,123.5,0,"2016-04-18","KPIG"
123.5,123.5,123.5,123.5,0,"2016-04-19","KPIG"
129,130,125,125,31000,"2016-04-20","KPIG"
119,119,118,118,17000,"2016-04-21","KPIG"
130,130,125,125,11000,"2016-04-22","KPIG"
130,130,130,130,1000,"2016-04-25","KPIG"
130,130,130,130,0,"2016-04-26","KPIG"
127.5,127.5,117,120,2298000,"2016-04-27","KPIG"
116,116,108,110.5,2649000,"2016-04-28","KPIG"
110.5,126.5,99.5,123.5,13683000,"2016-04-29","KPIG"
130,130,126,126,329000,"2016-05-02","KPIG"
120,126,120,124,138000,"2016-05-03","KPIG"
124,127.5,120,124.5,34000,"2016-05-04","KPIG"
113,120,113,119.5,131000,"2016-05-09","KPIG"
123,123.5,123,123.5,81000,"2016-05-10","KPIG"
119.5,119.5,119.5,119.5,882000,"2016-05-11","KPIG"
123,123,113,121.5,76000,"2016-05-12","KPIG"
121.5,122.5,117.5,121.5,55000,"2016-05-13","KPIG"
110.5,111.5,109.5,109.5,428000,"2016-05-16","KPIG"
107.5,107.5,100,100,4963000,"2016-05-17","KPIG"
100.5,112.5,100.5,107.5,5769000,"2016-05-18","KPIG"
109.5,109.5,105.5,107,40,"2016-05-19","KPIG"
105,115,105,111,40,"2016-05-20","KPIG"
111.5,135,111.5,120,40,"2016-05-23","KPIG"
127,127,121,123.5,40,"2016-05-24","KPIG"
124,124,120,124,5e+05,"2016-05-25","KPIG"
124,124.5,124,124,183000,"2016-05-26","KPIG"
122,124,112,124,628000,"2016-05-27","KPIG"
124.5,124.5,122,123.5,6000,"2016-05-30","KPIG"
124,124,120,123,221000,"2016-05-31","KPIG"
123,123,123,123,35000,"2016-06-01","KPIG"
123,123,123,123,3000,"2016-06-02","KPIG"
123.5,123.5,123.5,123.5,6000,"2016-06-03","KPIG"
123.5,130,123.5,125.5,734000,"2016-06-06","KPIG"
125.5,129,125.5,129,939000,"2016-06-07","KPIG"
129.5,132.5,129,129,2098000,"2016-06-08","KPIG"
129,129,129,129,170000,"2016-06-09","KPIG"
129,129,129,129,10000,"2016-06-10","KPIG"
129,129,129,129,0,"2016-06-13","KPIG"
129,129,129,129,0,"2016-06-14","KPIG"
129,129,129,129,0,"2016-06-15","KPIG"
120,120,118,118,59000,"2016-06-16","KPIG"
118,119,106.5,106.5,4085000,"2016-06-17","KPIG"
107.5,113,107,112.5,7270000,"2016-06-20","KPIG"
112.5,127,112.5,125.5,13785000,"2016-06-21","KPIG"
130,156,125,156,20652000,"2016-06-22","KPIG"
156,156,140.5,150,3293000,"2016-06-23","KPIG"
150,150,142,144.5,1205000,"2016-06-24","KPIG"
142,144.5,142,144,2870000,"2016-06-27","KPIG"
144,144,144,144,50000,"2016-06-28","KPIG"
140.5,147,140.5,146.5,4466000,"2016-06-29","KPIG"
146.5,147.5,146.5,147.5,6409000,"2016-06-30","KPIG"
146,147.5,146,147.5,36000,"2016-07-01","KPIG"
148.5,148.5,148.5,148.5,3e+05,"2016-07-11","KPIG"
145,155,144,155,3411000,"2016-07-12","KPIG"
154,154,149.5,154,1503000,"2016-07-13","KPIG"
151,155,151,155,1829000,"2016-07-14","KPIG"
155,155,155,155,0,"2016-07-15","KPIG"
151.5,151.5,145,151.5,159000,"2016-07-18","KPIG"
149,151,149,151,1296000,"2016-07-19","KPIG"
150,150,150,150,101000,"2016-07-20","KPIG"
150,150,150,150,10000,"2016-07-21","KPIG"
150,150,150,150,5000,"2016-07-22","KPIG"
148,148,148,148,5000,"2016-07-25","KPIG"
148,148,139,148,323000,"2016-07-26","KPIG"
148,148,148,148,0,"2016-07-27","KPIG"
148,148,148,148,0,"2016-07-28","KPIG"
148,148,148,148,0,"2016-07-29","KPIG"
148,148,148,148,1000,"2016-08-01","KPIG"
147,147,146.5,146.5,20000,"2016-08-02","KPIG"
147,147,146.5,146.5,4000,"2016-08-03","KPIG"
146.5,147.5,145,146.5,15000,"2016-08-04","KPIG"
146,147,146,146,4000,"2016-08-05","KPIG"
146,146,146,146,0,"2016-08-08","KPIG"
146,146,146,146,0,"2016-08-09","KPIG"
146,146,146,146,0,"2016-08-10","KPIG"
146,146,145.5,145.5,4000,"2016-08-11","KPIG"
145.5,145.5,145.5,145.5,0,"2016-08-12","KPIG"
144,144,144,144,9000,"2016-08-15","KPIG"
150,150,145,145,33000,"2016-08-16","KPIG"
145.5,145.5,145.5,145.5,1000,"2016-08-18","KPIG"
145.5,150,144.5,144.5,2000,"2016-08-19","KPIG"
140,144.5,140,144.5,3000,"2016-08-22","KPIG"
146,146,146,146,1000,"2016-08-23","KPIG"
146,146,146,146,5000,"2016-08-24","KPIG"
146,146,146,146,0,"2016-08-25","KPIG"
146,146,146,146,0,"2016-08-26","KPIG"
132,146,132,146,16000,"2016-08-29","KPIG"
148,148,148,148,1000,"2016-08-30","KPIG"
148,148,148,148,0,"2016-08-31","KPIG"
148,148,148,148,0,"2016-09-01","KPIG"
148,148,148,148,0,"2016-09-02","KPIG"
148,148,148,148,0,"2016-09-05","KPIG"
133.5,133.5,133.5,133.5,62000,"2016-09-06","KPIG"
134,134.5,130,134.5,13000,"2016-09-07","KPIG"
130,130,130,130,2000,"2016-09-08","KPIG"
130,130,130,130,0,"2016-09-09","KPIG"
130,130,130,130,0,"2016-09-13","KPIG"
130,130,130,130,0,"2016-09-14","KPIG"
134.5,134.5,130,130,8000,"2016-09-15","KPIG"
130,130,125,125,81000,"2016-09-16","KPIG"
125,125,125,125,5000,"2016-09-19","KPIG"
130,130,130,130,1000,"2016-09-20","KPIG"
124,124,124,124,5000,"2016-09-21","KPIG"
124,148,124,125,10000,"2016-09-22","KPIG"
125,125,125,125,0,"2016-09-23","KPIG"
125,125,125,125,0,"2016-09-26","KPIG"
125,125,124.5,124.5,2000,"2016-09-27","KPIG"
124.5,124.5,124.5,124.5,0,"2016-09-28","KPIG"
112.5,124,112.5,124,5000,"2016-09-29","KPIG"
124,155,120,155,15766000,"2016-09-30","KPIG"
155,155,155,155,0,"2016-10-03","KPIG"
155,155,155,155,0,"2016-10-04","KPIG"
155,155,155,155,0,"2016-10-05","KPIG"
155,155,155,155,0,"2016-10-06","KPIG"
155,155,155,155,0,"2016-10-07","KPIG"
155,155,155,155,0,"2016-10-10","KPIG"
155,155,140,140,7000,"2016-10-11","KPIG"
140,140,140,140,0,"2016-10-12","KPIG"
140,140,140,140,0,"2016-10-13","KPIG"
140,140,140,140,0,"2016-10-14","KPIG"
140,140,140,140,0,"2016-10-17","KPIG"
155,155,140,149,9000,"2016-10-18","KPIG"
149,149,149,149,0,"2016-10-19","KPIG"
149,149,149,149,26000,"2016-10-20","KPIG"
149,149,149,149,0,"2016-10-21","KPIG"
149,150,149,150,1000,"2016-10-24","KPIG"
149,150,135,140,810000,"2016-10-25","KPIG"
140,149,126,127,1609000,"2016-10-26","KPIG"
135,153,130,139.5,66000,"2016-10-27","KPIG"
141,141,141,141,219000,"2016-10-28","KPIG"
129,143,129,143,1542000,"2016-10-31","KPIG"
143,144.5,143,144.5,612000,"2016-11-01","KPIG"
144.5,145,144.5,145,27000,"2016-11-02","KPIG"
145,145,145,145,50000,"2016-11-03","KPIG"
145,145,145,145,0,"2016-11-04","KPIG"
145,145,142.5,142.5,10000,"2016-11-07","KPIG"
144,144,144,144,50000,"2016-11-08","KPIG"
144,145,143,145,2305000,"2016-11-09","KPIG"
145,156,142.5,144,26488000,"2016-11-10","KPIG"
140,144,130.5,140,1501000,"2016-11-11","KPIG"
145,145,130,136,217000,"2016-11-14","KPIG"
140,140,131.5,136,41000,"2016-11-15","KPIG"
136,138,133,137,28000,"2016-11-16","KPIG"
140,140,133,135.5,109000,"2016-11-17","KPIG"
137,137,122,122,372000,"2016-11-18","KPIG"
123.5,124,123,123,40,"2016-11-21","KPIG"
120,132.5,119,128,243000,"2016-11-22","KPIG"
128,130,115.5,115.5,1507000,"2016-11-23","KPIG"
115.5,115.5,110,112,335000,"2016-11-24","KPIG"
118.5,124.5,112,112,372000,"2016-11-25","KPIG"
112,117.5,110,110,1380000,"2016-11-28","KPIG"
110.5,110.5,110,110,411000,"2016-11-29","KPIG"
110,112,110,110,715000,"2016-11-30","KPIG"
110,135,107.5,115.5,655000,"2016-12-01","KPIG"
115.5,129,115.5,121.5,79000,"2016-12-02","KPIG"
121.5,125,117,117,120000,"2016-12-05","KPIG"
124,124,121,121,26000,"2016-12-06","KPIG"
122,135,122,130,815000,"2016-12-07","KPIG"
133,134.5,125,132,403000,"2016-12-08","KPIG"
132,149.5,128,149.5,2334000,"2016-12-09","KPIG"
149.5,149.5,136,137.5,555000,"2016-12-13","KPIG"
130,137.5,130,136.5,70000,"2016-12-14","KPIG"
136.5,140,135,135,44000,"2016-12-15","KPIG"
135,140,130,131.5,1480000,"2016-12-16","KPIG"
139,156.5,127.5,156.5,4676000,"2016-12-19","KPIG"
156.5,156.5,141,149,629000,"2016-12-20","KPIG"
149,150,138,147,289000,"2016-12-21","KPIG"
134,145,133,140,243000,"2016-12-22","KPIG"
147.5,152.5,147.5,148.5,1505000,"2016-12-23","KPIG"
148.5,154,148,148,89000,"2016-12-27","KPIG"
150,150,144.5,148.5,60000,"2016-12-28","KPIG"
148.5,148.5,148.5,148.5,27000,"2016-12-29","KPIG"
149,150,149,150,3004000,"2016-12-30","KPIG"
150,150,150,150,0,"2017-01-02","KPIG"
145,150,145,149,1030000,"2017-01-03","KPIG"
149,150,149,150,2000,"2017-01-04","KPIG"
150,150,150,150,28000,"2017-01-05","KPIG"
150,150,150,150,0,"2017-01-06","KPIG"
150,150,150,150,0,"2017-01-09","KPIG"
150,150,140,145,4000,"2017-01-10","KPIG"
145,150,145,149.5,3000,"2017-01-11","KPIG"
149.5,149.5,149.5,149.5,0,"2017-01-12","KPIG"
149.5,149.5,149.5,149.5,0,"2017-01-13","KPIG"
149.5,150,149.5,150,1000,"2017-01-16","KPIG"
150,150,140,145,43000,"2017-01-17","KPIG"
145,149,135,144.5,4000,"2017-01-18","KPIG"
144.5,144.5,144.5,144.5,20000,"2017-01-19","KPIG"
144.5,154,144.5,150,198000,"2017-01-20","KPIG"
150,154,135,150,496000,"2017-01-23","KPIG"
135,149,135,148,60000,"2017-01-24","KPIG"
150,150,136.5,148,356000,"2017-01-25","KPIG"
148,150,135,148,288000,"2017-01-26","KPIG"
150,150,142,147,8000,"2017-01-27","KPIG"
147,150,142,147.5,81033000,"2017-01-30","KPIG"
146.5,149,145.5,146.5,60299000,"2017-01-31","KPIG"
146.5,148.5,146,146,61057000,"2017-02-01","KPIG"
146,146,141,144,69538000,"2017-02-02","KPIG"
144,144,140,141,65862000,"2017-02-03","KPIG"
140.5,140.5,138.5,138.5,56263000,"2017-02-06","KPIG"
138,138,137,137,60290000,"2017-02-07","KPIG"
136.5,137,131.5,131.5,60607000,"2017-02-08","KPIG"
131.5,131.5,130,130,56458000,"2017-02-09","KPIG"
130,134.5,130,130,58646000,"2017-02-10","KPIG"
130,132.5,130,130,55656000,"2017-02-13","KPIG"
130,150,130,142,61567000,"2017-02-14","KPIG"
142,142,142,142,0,"2017-02-15","KPIG"
142,147,132,142,78980000,"2017-02-16","KPIG"
142,144.5,136.5,141,70299000,"2017-02-17","KPIG"
148,148,136,136,45538000,"2017-02-20","KPIG"
134.5,142,131,133.5,40800000,"2017-02-21","KPIG"
130.5,137,129.5,133.5,51076000,"2017-02-22","KPIG"
134,135.5,131.5,133,51305000,"2017-02-23","KPIG"
133,134.5,132.5,134,50491000,"2017-02-24","KPIG"
135,139.5,133.5,137.5,49552000,"2017-02-27","KPIG"
137.5,144.5,137.5,140,53903000,"2017-02-28","KPIG"
139,143.5,136,142,41197000,"2017-03-01","KPIG"
141.5,143.5,138.5,140,45271000,"2017-03-02","KPIG"
141.5,141.5,138,140.5,58884000,"2017-03-03","KPIG"
142,148.5,141,143,55553000,"2017-03-06","KPIG"
143,145,141.5,143,41532000,"2017-03-07","KPIG"
143,144,142.5,143.5,42233000,"2017-03-08","KPIG"
144,145,141.5,144,43533000,"2017-03-09","KPIG"
144,145,140,142.5,57366000,"2017-03-10","KPIG"
142.5,148,141.5,145.5,61750000,"2017-03-13","KPIG"
145.5,146.5,142.5,143.5,43407000,"2017-03-14","KPIG"
144,145,141.5,143.5,59351000,"2017-03-15","KPIG"
144,145.5,141.5,145.5,54940000,"2017-03-16","KPIG"
145.5,147.5,143,147,56417000,"2017-03-17","KPIG"
147,148.5,143,145,59080000,"2017-03-20","KPIG"
145,147.5,145,146,56331000,"2017-03-21","KPIG"
146,147,142,143,43275000,"2017-03-22","KPIG"
143,146,143,145,64115000,"2017-03-23","KPIG"
145,146,143,144.5,58742000,"2017-03-24","KPIG"
145.5,148,142,145.5,51179000,"2017-03-27","KPIG"
145.5,146,141,143.5,28861000,"2017-03-29","KPIG"
142,143.5,139,142,60196000,"2017-03-30","KPIG"
141.5,142,141.5,141.5,30119000,"2017-03-31","KPIG"
142.5,146.5,142.5,144,61536000,"2017-04-03","KPIG"
144,144,140,142.5,61343000,"2017-04-04","KPIG"
142.5,142.5,142.5,142.5,0,"2017-04-05","KPIG"
143,147.5,143,147.5,66935000,"2017-04-06","KPIG"
147.5,147.5,141.5,144.5,60769000,"2017-04-07","KPIG"
145,148,145,147,50023000,"2017-04-10","KPIG"
147,147.5,145.5,145.5,50649000,"2017-04-11","KPIG"
145,146.5,144,144.5,30585000,"2017-04-12","KPIG"
144,144.5,142.5,144.5,20401000,"2017-04-13","KPIG"
144.5,147,144,145.5,20628000,"2017-04-17","KPIG"
144.5,145.5,144.5,144.5,20059000,"2017-04-18","KPIG"
144.5,144.5,144.5,144.5,0,"2017-04-19","KPIG"
144.5,144.5,142,144.5,20040000,"2017-04-20","KPIG"
143.5,144,141.5,142.5,20187000,"2017-04-21","KPIG"
142.5,143.5,139.5,139.5,18441000,"2017-04-25","KPIG"
139.5,142,137,140,21004000,"2017-04-26","KPIG"
140,141.5,137.5,138.5,20310000,"2017-04-27","KPIG"
138.5,140.5,135.5,136,20139000,"2017-04-28","KPIG"
136,139,133.5,138.5,20371000,"2017-05-02","KPIG"
138.5,141,138.5,139.5,20514000,"2017-05-03","KPIG"
139.5,142.5,137,139.5,20018000,"2017-05-04","KPIG"
139.5,139.5,136.5,139,20632000,"2017-05-05","KPIG"
139,139,137,138.5,20448000,"2017-05-08","KPIG"
138,138,135,137,19621000,"2017-05-09","KPIG"
137,137,126,129,21966000,"2017-05-10","KPIG"
129,132.5,122.5,128.5,21727000,"2017-05-12","KPIG"
128.5,131,124.5,130.5,15321000,"2017-05-15","KPIG"
130,130,129.5,129.5,15005000,"2017-05-16","KPIG"
129.5,129.5,118,121,13137000,"2017-05-17","KPIG"
120,120,119,119,23000,"2017-05-18","KPIG"
119,130,118,119.5,7375000,"2017-05-19","KPIG"
127,133.5,124.5,132,16011000,"2017-05-22","KPIG"
132,133.5,131,131.5,14840000,"2017-05-23","KPIG"
131.5,132.5,127.5,131,16023000,"2017-05-24","KPIG"
131.5,131.5,127.5,130.5,13568000,"2017-05-26","KPIG"
131.5,131.5,127.5,130,11965000,"2017-05-29","KPIG"
131,131,125,129.5,14384000,"2017-05-30","KPIG"
129.5,129.5,125.5,125.5,13175000,"2017-05-31","KPIG"
125.5,125.5,125.5,125.5,0,"2017-06-01","KPIG"
129.5,129.5,121.5,123,12524000,"2017-06-02","KPIG"
128,128,119.5,119.5,13598000,"2017-06-05","KPIG"
122.5,122.5,120,122,12040000,"2017-06-06","KPIG"
123.5,123.5,122.5,122.5,14914000,"2017-06-07","KPIG"
122.5,122.5,121,121,11954000,"2017-06-08","KPIG"
122.5,122.5,120,121,11230000,"2017-06-09","KPIG"
129.5,129.5,124.5,124.5,9817000,"2017-06-12","KPIG"
124.5,129.5,124.5,124.5,9470000,"2017-06-13","KPIG"
125,127,119.5,120,11214000,"2017-06-14","KPIG"
124,124,113,117.5,11158000,"2017-06-15","KPIG"
117.5,129,117.5,126,9150000,"2017-06-16","KPIG"
121.5,129,121.5,128.5,10508000,"2017-06-19","KPIG"
128.5,129.5,128.5,128.5,8810000,"2017-06-20","KPIG"
129,129,128.5,128.5,7810000,"2017-06-21","KPIG"
128.5,128.5,124,127.5,6950000,"2017-06-22","KPIG"
127.5,127.5,127.5,127.5,0,"2017-06-23","KPIG"
127.5,127.5,127.5,127.5,0,"2017-06-26","KPIG"
127.5,127.5,127.5,127.5,0,"2017-06-27","KPIG"
127.5,127.5,127.5,127.5,0,"2017-06-28","KPIG"
127.5,127.5,127.5,127.5,0,"2017-06-29","KPIG"
127.5,127.5,127.5,127.5,0,"2017-06-30","KPIG"
127,132.5,123,127.5,6808000,"2017-07-03","KPIG"
123.5,129.5,123.5,129,7820000,"2017-07-04","KPIG"
129.5,129.5,124.5,126.5,4934000,"2017-07-05","KPIG"
129,131.5,121,128.5,23000,"2017-07-06","KPIG"
128,130,128,130,2059000,"2017-07-07","KPIG"
130,130,130,130,0,"2017-07-10","KPIG"
129.5,130,129,129,2004000,"2017-07-11","KPIG"
129,129.5,129,129.5,1601000,"2017-07-12","KPIG"
129,130,120,128,605000,"2017-07-13","KPIG"
128,128.5,124.5,128,11000,"2017-07-14","KPIG"
120.5,128,120.5,128,820000,"2017-07-17","KPIG"
121,129,121,129,78000,"2017-07-18","KPIG"
129,129,129,129,404000,"2017-07-19","KPIG"
129.5,129.5,122,129,11000,"2017-07-20","KPIG"
129,129,129,129,3000,"2017-07-21","KPIG"
129.5,129.5,120.5,128.5,217000,"2017-07-24","KPIG"
121.5,128.5,121.5,127.5,133000,"2017-07-25","KPIG"
128.5,128.5,128,128.5,3000,"2017-07-26","KPIG"
128.5,128.5,128.5,128.5,0,"2017-07-27","KPIG"
127.5,127.5,127.5,127.5,1000,"2017-07-28","KPIG"
127.5,127.5,127.5,127.5,0,"2017-07-31","KPIG"
128.5,128.5,127.5,127.5,3000,"2017-08-01","KPIG"
126,126,126,126,1000,"2017-08-02","KPIG"
126,127.5,126,127.5,6000,"2017-08-03","KPIG"
118,118,118,118,20000,"2017-08-04","KPIG"
127.5,128,127,127,27000,"2017-08-07","KPIG"
128,128,126.5,126.5,5000,"2017-08-08","KPIG"
121.5,128,121.5,128,7000,"2017-08-09","KPIG"
128,128,128,128,0,"2017-08-10","KPIG"
128,128,127.5,128,5000,"2017-08-11","KPIG"
128.5,128.5,128.5,128.5,1000,"2017-08-14","KPIG"
128.5,128.5,128.5,128.5,0,"2017-08-15","KPIG"
128.5,128.5,128.5,128.5,0,"2017-08-16","KPIG"
128.5,128.5,128.5,128.5,0,"2017-08-17","KPIG"
120,127.5,120,127.5,141000,"2017-08-18","KPIG"
128,128,128,128,1000,"2017-08-21","KPIG"
128,128,127.5,128,52000,"2017-08-22","KPIG"
128,128,128,128,0,"2017-08-23","KPIG"
127.5,127.5,127.5,127.5,3000,"2017-08-24","KPIG"
128,128,127.5,127.5,3000,"2017-08-25","KPIG"
128,128,122.5,126,13000,"2017-08-28","KPIG"
126,126,126,126,0,"2017-08-29","KPIG"
128,128,120,127,53000,"2017-08-30","KPIG"
127,127,127,127,0,"2017-08-31","KPIG"
127,127,127,127,0,"2017-09-01","KPIG"
130,130,115,115,381000,"2017-09-04","KPIG"
127.5,127.5,125,125,4000,"2017-09-05","KPIG"
127.5,127.5,127.5,127.5,15000,"2017-09-06","KPIG"
127.5,127.5,127.5,127.5,0,"2017-09-07","KPIG"
127,127.5,127,127.5,15000,"2017-09-08","KPIG"
127,127,127,127,5000,"2017-09-11","KPIG"
126,126,126,126,5000,"2017-09-12","KPIG"
127.5,127.5,125.5,125.5,17000,"2017-09-13","KPIG"
127,127,127,127,2000,"2017-09-14","KPIG"
127,127,127,127,0,"2017-09-15","KPIG"
127,127,127,127,1000,"2017-09-18","KPIG"
100,126.5,96.5,124.5,1253000,"2017-09-19","KPIG"
127,127,100.5,123.5,1022000,"2017-09-20","KPIG"
123.5,123.5,123.5,123.5,0,"2017-09-21","KPIG"
126.5,127,105,114,1142000,"2017-09-22","KPIG"
114,118,110,115,191000,"2017-09-25","KPIG"
115,117.5,107.5,107.5,60000,"2017-09-26","KPIG"
115,123,108.5,123,211000,"2017-09-27","KPIG"
122.5,138.5,122,138.5,1695000,"2017-09-28","KPIG"
122,133,122,130.5,425000,"2017-09-29","KPIG"
128,128,128,128,11000,"2017-10-02","KPIG"
128.5,128.5,127.5,127.5,14000,"2017-10-03","KPIG"
124.5,124.5,124.5,124.5,5000,"2017-10-04","KPIG"
123.5,123.5,123.5,123.5,2000,"2017-10-05","KPIG"
128.5,128.5,128.5,128.5,1000,"2017-10-06","KPIG"
128.5,128.5,128.5,128.5,0,"2017-10-09","KPIG"
129,129,129,129,1000,"2017-10-10","KPIG"
129,129,129,129,0,"2017-10-11","KPIG"
115,128,115,126,120000,"2017-10-12","KPIG"
119,126,118.5,126,150000,"2017-10-13","KPIG"
117.5,117.5,116,117.5,177000,"2017-10-16","KPIG"
118,127,118,118,57000,"2017-10-17","KPIG"
126,126,126,126,1000,"2017-10-18","KPIG"
126,126,126,126,0,"2017-10-19","KPIG"
126,126,126,126,0,"2017-10-20","KPIG"
126,126,126,126,0,"2017-10-23","KPIG"
128.5,128.5,128.5,128.5,10000,"2017-10-24","KPIG"
128.5,128.5,128.5,128.5,0,"2017-10-25","KPIG"
128.5,128.5,128.5,128.5,0,"2017-10-26","KPIG"
129,129,129,129,1000,"2017-10-27","KPIG"
129,129,129,129,0,"2017-10-30","KPIG"
129,129,129,129,0,"2017-10-31","KPIG"
129,129,129,129,0,"2017-11-01","KPIG"
129,129,129,129,0,"2017-11-02","KPIG"
108,108,108,108,2000,"2017-11-03","KPIG"
109,110,108.5,109.5,46000,"2017-11-06","KPIG"
110,110,108,108,121000,"2017-11-07","KPIG"
108,108,108,108,10000,"2017-11-08","KPIG"
108.5,108.5,105,106.5,22000,"2017-11-09","KPIG"
108,108,106,106,40000,"2017-11-10","KPIG"
106,106,105,105,21000,"2017-11-13","KPIG"
105,105,105,105,28000,"2017-11-14","KPIG"
128,128,128,128,156000,"2017-11-15","KPIG"
128,128,128,128,0,"2017-11-16","KPIG"
116,126,116,126,20000,"2017-11-17","KPIG"
126,126,126,126,0,"2017-11-20","KPIG"
130,130,130,130,1200000,"2017-11-21","KPIG"
130,130,125,130,40000,"2017-11-22","KPIG"
136.5,136.5,136.5,136.5,832000,"2017-11-23","KPIG"
136.5,136.5,136.5,136.5,60000,"2017-11-24","KPIG"
136.5,136.5,136.5,136.5,0,"2017-11-27","KPIG"
139,139,139,139,1000,"2017-11-28","KPIG"
139,139,139,139,0,"2017-11-29","KPIG"
135.5,135.5,135.5,135.5,1000,"2017-11-30","KPIG"
135.5,135.5,135.5,135.5,0,"2017-12-01","KPIG"
111,111,111,111,1000,"2017-12-04","KPIG"
113,113,112,113,267000,"2017-12-05","KPIG"
113,113,110,110,22000,"2017-12-06","KPIG"
115,115,108,108,16000,"2017-12-07","KPIG"
107.5,107.5,107.5,107.5,3000,"2017-12-08","KPIG"
108,117.5,108,114.5,1018000,"2017-12-11","KPIG"
108,117.5,108,108.5,668000,"2017-12-12","KPIG"
108.5,112,108,112,20000,"2017-12-13","KPIG"
108,112,108,112,68000,"2017-12-14","KPIG"
119.5,119.5,119.5,119.5,12000,"2017-12-15","KPIG"
136,136,136,136,570000,"2017-12-18","KPIG"
114,135,114,135,50000,"2017-12-19","KPIG"
110,134,110,130,146000,"2017-12-20","KPIG"
118,134.5,118,134.5,172000,"2017-12-21","KPIG"
120.5,133,120.5,131.5,80000,"2017-12-22","KPIG"
131.5,131.5,131.5,131.5,0,"2017-12-25","KPIG"
131.5,131.5,131.5,131.5,0,"2017-12-26","KPIG"
134,134,134,134,10000,"2017-12-27","KPIG"
133,133,122,130,105000,"2017-12-28","KPIG"
122,127.5,121,127.5,920000,"2017-12-29","KPIG"
127.5,127.5,127.5,127.5,0,"2018-01-01","KPIG"
133.5,133.5,133.5,133.5,1000,"2018-01-02","KPIG"
134,134,130,131.5,12000,"2018-01-03","KPIG"
133.5,133.5,129.5,132.5,25000,"2018-01-04","KPIG"
133.5,133.5,130,133,7000,"2018-01-05","KPIG"
133,133,132.5,132.5,8000,"2018-01-08","KPIG"
133,133,125,132.5,70000,"2018-01-09","KPIG"
132,132.5,132,132.5,6000,"2018-01-10","KPIG"
132.5,132.5,122,130.5,22000,"2018-01-11","KPIG"
130.5,134,126,132.5,20000,"2018-01-12","KPIG"
133,133,133,133,17000,"2018-01-15","KPIG"
134,134,134,134,1000,"2018-01-16","KPIG"
133.5,133.5,132,132,2000,"2018-01-17","KPIG"
132,132,130,130,88000,"2018-01-18","KPIG"
125,131,125,130,208000,"2018-01-19","KPIG"
125,130,125,130,3000,"2018-01-22","KPIG"
127.5,130,125,130,116000,"2018-01-23","KPIG"
133.5,133.5,133.5,133.5,1000,"2018-01-24","KPIG"
129,133,125,132.5,424000,"2018-01-25","KPIG"
131,137,126,137,82000,"2018-01-26","KPIG"
132,137,130,137,41000,"2018-01-29","KPIG"
135,137,135,137,61000,"2018-01-30","KPIG"
137,137,137,137,20000,"2018-01-31","KPIG"
125,137,125,137,33000,"2018-02-01","KPIG"
137,137,137,137,0,"2018-02-02","KPIG"
123.5,137,123.5,135,316000,"2018-02-05","KPIG"
137,137,123,131,372000,"2018-02-06","KPIG"
131,135,131,133,54000,"2018-02-07","KPIG"
139,139,131.5,131.5,66000,"2018-02-08","KPIG"
137,137,133.5,133.5,91000,"2018-02-09","KPIG"
135,135,135,135,13000,"2018-02-12","KPIG"
135,135,135,135,8000,"2018-02-13","KPIG"
135,135,135,135,0,"2018-02-14","KPIG"
132.5,135,132.5,135,26000,"2018-02-15","KPIG"
135,135,135,135,0,"2018-02-16","KPIG"
133,135,128,135,88000,"2018-02-19","KPIG"
133,134,133,133.5,16000,"2018-02-20","KPIG"
133,133,126,132,233000,"2018-02-21","KPIG"
132,132,131,132,54000,"2018-02-22","KPIG"
132,133,130,132,294000,"2018-02-23","KPIG"
132,132,129,130,27000,"2018-02-26","KPIG"
131.5,131.5,131.5,131.5,1000,"2018-02-27","KPIG"
131,131,131,131,10000,"2018-02-28","KPIG"
131.5,131.5,130,130,21000,"2018-03-01","KPIG"
132,132,132,132,1000,"2018-03-02","KPIG"
127.5,132,127.5,132,24000,"2018-03-05","KPIG"
125,132,125,132,9000,"2018-03-06","KPIG"
132,132,132,132,0,"2018-03-07","KPIG"
127,131,127,131,8000,"2018-03-08","KPIG"
132,132,130,131.5,17000,"2018-03-09","KPIG"
131.5,131.5,131.5,131.5,2000,"2018-03-12","KPIG"
131.5,131.5,131.5,131.5,0,"2018-03-13","KPIG"
132,132,127,132,14000,"2018-03-14","KPIG"
124,132,122,132,192000,"2018-03-15","KPIG"
132,132,132,132,0,"2018-03-16","KPIG"
137,137,131,132.5,18000,"2018-03-19","KPIG"
125,132.5,125,132,304000,"2018-03-20","KPIG"
129,132,129,132,26000,"2018-03-21","KPIG"
132,132,132,132,5000,"2018-03-22","KPIG"
130,132,125,132,31000,"2018-03-23","KPIG"
132,132,132,132,0,"2018-03-26","KPIG"
135,135,135,135,15000,"2018-03-27","KPIG"
135,135,135,135,0,"2018-03-28","KPIG"
135,135,135,135,0,"2018-03-29","KPIG"
135,135,135,135,0,"2018-03-30","KPIG"
135,135,135,135,0,"2018-04-02","KPIG"
135,135,135,135,3000,"2018-04-03","KPIG"
129.5,134.5,129.5,134.5,303000,"2018-04-04","KPIG"
134.5,134.5,134.5,134.5,0,"2018-04-05","KPIG"
134.5,134.5,134.5,134.5,0,"2018-04-06","KPIG"
134.5,134.5,134.5,134.5,95000,"2018-04-09","KPIG"
134.5,134.5,134.5,134.5,35000,"2018-04-10","KPIG"
122.5,133.5,122.5,132.5,1510000,"2018-04-11","KPIG"
132,132,130,131.5,15000,"2018-04-12","KPIG"
131.5,131.5,131.5,131.5,10000,"2018-04-13","KPIG"
131.5,131.5,131.5,131.5,0,"2018-04-16","KPIG"
131.5,131.5,131.5,131.5,0,"2018-04-17","KPIG"
130.5,130.5,130.5,130.5,2000,"2018-04-18","KPIG"
130.5,130.5,130.5,130.5,0,"2018-04-19","KPIG"
130.5,130.5,130.5,130.5,0,"2018-04-20","KPIG"
131,131,130,131,107000,"2018-04-23","KPIG"
130,130,125,130,8000,"2018-04-24","KPIG"
130,130,130,130,0,"2018-04-25","KPIG"
130,130,130,130,0,"2018-04-26","KPIG"
130,130,130,130,0,"2018-04-27","KPIG"
130,130,130,130,0,"2018-04-30","KPIG"
130,130,130,130,0,"2018-05-01","KPIG"
130,130,130,130,0,"2018-05-02","KPIG"
130,130,130,130,0,"2018-05-03","KPIG"
130,130,130,130,0,"2018-05-04","KPIG"
130,130,130,130,0,"2018-05-07","KPIG"
130,130,130,130,0,"2018-05-08","KPIG"
130,130,130,130,0,"2018-05-09","KPIG"
130,130,130,130,0,"2018-05-10","KPIG"
130,130,130,130,0,"2018-05-11","KPIG"
130,130,130,130,0,"2018-05-14","KPIG"
130,130,130,130,0,"2018-05-15","KPIG"
130,130,130,130,0,"2018-05-16","KPIG"
130,130,130,130,0,"2018-05-17","KPIG"
130,130,130,130,0,"2018-05-18","KPIG"
130,130,130,130,0,"2018-05-21","KPIG"
130.5,131,130.5,131,27000,"2018-05-22","KPIG"
131,131,131,131,0,"2018-05-23","KPIG"
131,131,131,131,0,"2018-05-24","KPIG"
131,131,131,131,0,"2018-05-25","KPIG"
126,130.5,126,130.5,4000,"2018-05-28","KPIG"
130.5,130.5,130.5,130.5,0,"2018-05-29","KPIG"
130.5,130.5,130.5,130.5,0,"2018-05-30","KPIG"
130.5,130.5,130.5,130.5,0,"2018-05-31","KPIG"
130.5,130.5,130.5,130.5,0,"2018-06-01","KPIG"
130.5,130.5,130.5,130.5,0,"2018-06-04","KPIG"
130.5,130.5,130.5,130.5,0,"2018-06-05","KPIG"
130,130,130,130,14000,"2018-06-06","KPIG"
130,130,130,130,0,"2018-06-07","KPIG"
130,130,130,130,0,"2018-06-08","KPIG"
130,130,130,130,0,"2018-06-11","KPIG"
130,130,130,130,0,"2018-06-12","KPIG"
130,130,130,130,0,"2018-06-13","KPIG"
130,130,130,130,0,"2018-06-14","KPIG"
130,130,130,130,0,"2018-06-15","KPIG"
130,130,130,130,0,"2018-06-18","KPIG"
130,130,130,130,0,"2018-06-19","KPIG"
149.5,149.5,142.5,142.5,572000,"2018-06-20","KPIG"
140.5,140.5,140.5,140.5,20000,"2018-06-21","KPIG"
135,140.5,120,120,275000,"2018-06-22","KPIG"
120.5,133,120,132.5,111000,"2018-06-25","KPIG"
135,138.5,135,138.5,171000,"2018-06-26","KPIG"
138.5,141,137,137,4000,"2018-06-27","KPIG"
140,149.5,140,141,327000,"2018-06-28","KPIG"
148.5,148.5,137.5,137.5,206000,"2018-06-29","KPIG"
138.5,138.5,138.5,138.5,6000,"2018-07-02","KPIG"
138,140.5,138,138,15000,"2018-07-03","KPIG"
145,145,136.5,137,38000,"2018-07-04","KPIG"
144.5,144.5,144.5,144.5,4000,"2018-07-05","KPIG"
122,141,108.5,140,416000,"2018-07-06","KPIG"
138,138,138,138,57000,"2018-07-09","KPIG"
138,138,138,138,0,"2018-07-10","KPIG"
137,137,137,137,50000,"2018-07-11","KPIG"
137,137,137,137,375000,"2018-07-12","KPIG"
140,140,137.5,137.5,59000,"2018-07-13","KPIG"
137.5,140,120,138,893000,"2018-07-16","KPIG"
138,138,138,138,0,"2018-07-17","KPIG"
138,138,138,138,0,"2018-07-18","KPIG"
138,138,138,138,0,"2018-07-19","KPIG"
138,138,138,138,0,"2018-07-20","KPIG"
135,137.5,135,137.5,18000,"2018-07-23","KPIG"
137.5,137.5,137.5,137.5,0,"2018-07-24","KPIG"
137.5,137.5,137.5,137.5,0,"2018-07-25","KPIG"
137.5,137.5,137.5,137.5,0,"2018-07-26","KPIG"
137.5,137.5,137.5,137.5,0,"2018-07-27","KPIG"
132.5,137,132.5,137,70000,"2018-07-30","KPIG"
126,137.5,126,137.5,46000,"2018-07-31","KPIG"
137.5,137.5,137.5,137.5,5000,"2018-08-01","KPIG"
137.5,137.5,137.5,137.5,10000,"2018-08-02","KPIG"
137.5,137.5,137.5,137.5,0,"2018-08-03","KPIG"
137,137,137,137,24000,"2018-08-06","KPIG"
137.5,139.5,137,139,444000,"2018-08-07","KPIG"
139,139,139,139,0,"2018-08-08","KPIG"
139,139,139,139,0,"2018-08-09","KPIG"
139.5,139.5,139,139,217000,"2018-08-10","KPIG"
139,139,139,139,0,"2018-08-13","KPIG"
139,139,139,139,0,"2018-08-14","KPIG"
139,139,139,139,0,"2018-08-15","KPIG"
139,139,139,139,0,"2018-08-16","KPIG"
139,139,139,139,0,"2018-08-17","KPIG"
139,139.5,139,139.5,81000,"2018-08-20","KPIG"
135,139.5,135,139,83000,"2018-08-21","KPIG"
139,139,139,139,0,"2018-08-22","KPIG"
139.5,140,139.5,139.5,134000,"2018-08-23","KPIG"
139.5,139.5,139.5,139.5,1926000,"2018-08-24","KPIG"
139,139,139,139,2000,"2018-08-27","KPIG"
139.5,139.5,139,139.5,1001000,"2018-08-28","KPIG"
140,140,139,139,983000,"2018-08-29","KPIG"
150,150,140,142,275500,"2018-08-30","KPIG"
145,145,143,143,13000,"2018-08-31","KPIG"
142,142,141,141,9500,"2018-09-03","KPIG"
141,141,138,140,15000,"2018-09-04","KPIG"
140,149,136,139,1168500,"2018-09-05","KPIG"
139,139,139,139,30000,"2018-09-06","KPIG"
140,140,139,140,15500,"2018-09-07","KPIG"
139,139,139,139,3500,"2018-09-10","KPIG"
139,139,139,139,0,"2018-09-11","KPIG"
139,139,139,139,28500,"2018-09-12","KPIG"
140,140,139,140,17000,"2018-09-13","KPIG"
140,154,140,148,33055000,"2018-09-14","KPIG"
147,155,147,148,36945500,"2018-09-17","KPIG"
149,153,138,143,30421500,"2018-09-18","KPIG"
143,148,142,142,36172500,"2018-09-19","KPIG"
143,146,138,138,35375500,"2018-09-20","KPIG"
138,141,135,136,35394000,"2018-09-21","KPIG"
136,142,136,138,40590500,"2018-09-24","KPIG"
138,139,134,136,20313500,"2018-09-25","KPIG"
137,138,133,136,27802000,"2018-09-26","KPIG"
136,138,133,137,25716000,"2018-09-27","KPIG"
137,137,135,136,26483500,"2018-09-28","KPIG"
137,140,134,136,23760000,"2018-10-01","KPIG"
137,161,136,143,32985000,"2018-10-02","KPIG"
144,148,140,143,12903100,"2018-10-03","KPIG"
144,146,134,137,4853600,"2018-10-04","KPIG"
137,140,126,133,8944600,"2018-10-05","KPIG"
134,136,129,129,4464900,"2018-10-08","KPIG"
129,135,124,128,7103100,"2018-10-09","KPIG"
129,133,128,129,3731700,"2018-10-10","KPIG"
129,144,124,131,25961600,"2018-10-11","KPIG"
131,141,130,131,12220300,"2018-10-12","KPIG"
132,140,130,133,15079300,"2018-10-15","KPIG"
134,139,131,135,12603200,"2018-10-16","KPIG"
135,138,131,135,14192300,"2018-10-17","KPIG"
135,138,133,136,14591100,"2018-10-18","KPIG"
136,139,134,135,28655500,"2018-10-19","KPIG"
136,141,135,138,20316200,"2018-10-22","KPIG"
138,142,136,139,19489300,"2018-10-23","KPIG"
139,143,137,139,19079500,"2018-10-24","KPIG"
139,142,138,140,17036300,"2018-10-25","KPIG"
140,142,138,139,17137600,"2018-10-26","KPIG"
139,142,138,140,14710000,"2018-10-29","KPIG"
140,141,136,139,15836700,"2018-10-30","KPIG"
140,140,136,137,17364100,"2018-10-31","KPIG"
137,138,136,137,16083500,"2018-11-01","KPIG"
138,139,135,138,15271800,"2018-11-02","KPIG"
138,139,136,138,16935900,"2018-11-05","KPIG"
138,140,136,138,17409300,"2018-11-06","KPIG"
138,138,136,136,20688800,"2018-11-07","KPIG"
136,141,136,137,22358200,"2018-11-08","KPIG"
138,138,135,138,20416600,"2018-11-09","KPIG"
138,139,136,138,20946000,"2018-11-12","KPIG"
138,138,135,135,15381300,"2018-11-13","KPIG"
137,139,135,136,16018600,"2018-11-14","KPIG"
137,138,132,135,10993200,"2018-11-15","KPIG"
136,138,135,138,11641200,"2018-11-16","KPIG"
138,138,135,138,131600,"2018-11-19","KPIG"
138,138,138,138,0,"2018-11-20","KPIG"
138,138,135,138,5170000,"2018-11-21","KPIG"
138,138,134,134,758400,"2018-11-22","KPIG"
136,137,132,136,8180800,"2018-11-23","KPIG"
136,137,132,135,8238500,"2018-11-26","KPIG"
136,137,134,135,5131700,"2018-11-27","KPIG"
136,137,133,134,5329800,"2018-11-28","KPIG"
136,137,133,135,7214800,"2018-11-29","KPIG"
136,137,133,136,3163100,"2018-11-30","KPIG"
136,137,134,135,1177600,"2018-12-03","KPIG"
136,136,134,135,101200,"2018-12-04","KPIG"
135,135,133,134,205800,"2018-12-05","KPIG"
135,136,133,136,144000,"2018-12-06","KPIG"
134,135,134,135,64500,"2018-12-07","KPIG"
134,134,133,134,17000,"2018-12-10","KPIG"
134,135,134,135,3000,"2018-12-11","KPIG"
135,135,128,134,240800,"2018-12-12","KPIG"
129,133,129,132,81500,"2018-12-13","KPIG"
135,136,131,136,372500,"2018-12-14","KPIG"
136,136,131,135,185100,"2018-12-17","KPIG"
133,135,130,135,93000,"2018-12-18","KPIG"
132,135,132,135,26500,"2018-12-19","KPIG"
131,135,131,135,228700,"2018-12-20","KPIG"
133,135,133,135,52000,"2018-12-21","KPIG"
135,135,135,135,0,"2018-12-24","KPIG"
135,135,135,135,0,"2018-12-25","KPIG"
135,138,132,138,303500,"2018-12-26","KPIG"
138,139,132,139,401200,"2018-12-27","KPIG"
139,139,138,139,42800,"2018-12-28","KPIG"
139,139,139,139,0,"2018-12-31","KPIG"
139,139,139,139,0,"2019-01-01","KPIG"
134,139,134,139,49500,"2019-01-02","KPIG"
138,139,137,137,80100,"2019-01-03","KPIG"
139,139,132,136,34300,"2019-01-04","KPIG"
136,136,133,134,158800,"2019-01-07","KPIG"
138,139,131,138,183600,"2019-01-08","KPIG"
137,137,132,132,168000,"2019-01-09","KPIG"
132,134,132,134,184100,"2019-01-10","KPIG"
133,134,131,134,132400,"2019-01-11","KPIG"
134,135,128,129,167200,"2019-01-14","KPIG"
134,134,128,132,122900,"2019-01-15","KPIG"
132,132,131,132,55600,"2019-01-16","KPIG"
132,132,130,132,147600,"2019-01-17","KPIG"
132,138,130,138,533200,"2019-01-18","KPIG"
138,138,129,130,214400,"2019-01-21","KPIG"
133,136,132,136,84800,"2019-01-22","KPIG"
136,136,130,135,107900,"2019-01-23","KPIG"
130,133,128,128,1555300,"2019-01-24","KPIG"
132,134,128,134,222500,"2019-01-25","KPIG"
130,134,130,134,52300,"2019-01-28","KPIG"
131,134,130,130,126000,"2019-01-29","KPIG"
130,135,130,135,54800,"2019-01-30","KPIG"
135,135,133,135,195000,"2019-01-31","KPIG"
135,135,130,135,75000,"2019-02-01","KPIG"
130,135,130,135,169300,"2019-02-04","KPIG"
135,135,135,135,0,"2019-02-05","KPIG"
135,135,130,130,288800,"2019-02-06","KPIG"
130,135,128,135,157800,"2019-02-07","KPIG"
134,135,130,135,177100,"2019-02-08","KPIG"
130,135,130,131,497100,"2019-02-11","KPIG"
133,133,132,132,42100,"2019-02-12","KPIG"
132,133,130,133,93700,"2019-02-13","KPIG"
133,133,129,132,3889500,"2019-02-14","KPIG"
129,135,129,134,385700,"2019-02-15","KPIG"
134,134,130,133,409700,"2019-02-18","KPIG"
131,133,130,132,521400,"2019-02-19","KPIG"
129,132,129,131,328100,"2019-02-20","KPIG"
129,133,128,131,97200,"2019-02-21","KPIG"
130,130,129,130,130000,"2019-02-22","KPIG"
130,132,129,131,221300,"2019-02-25","KPIG"
130,131,128,131,104500,"2019-02-26","KPIG"
130,130,129,130,50700,"2019-02-27","KPIG"
128,130,128,130,62900,"2019-02-28","KPIG"
130,130,130,130,26200,"2019-03-01","KPIG"
128,130,128,130,188300,"2019-03-04","KPIG"
128,130,128,130,18400,"2019-03-05","KPIG"
130,130,127,130,105900,"2019-03-06","KPIG"
130,130,130,130,0,"2019-03-07","KPIG"
130,130,128,129,77200,"2019-03-08","KPIG"
127,129,123,128,58200,"2019-03-11","KPIG"
124,130,124,130,200,"2019-03-12","KPIG"
128,128,127,128,86300,"2019-03-13","KPIG"
128,129,128,129,106900,"2019-03-14","KPIG"
134,134,128,132,411100,"2019-03-15","KPIG"
132,132,130,132,143200,"2019-03-18","KPIG"
131,132,131,132,100200,"2019-03-19","KPIG"
132,132,132,132,0,"2019-03-20","KPIG"
132,132,132,132,0,"2019-03-21","KPIG"
129,130,127,130,300,"2019-03-22","KPIG"
130,130,121,125,60600,"2019-03-25","KPIG"
130,130,123,130,3600,"2019-03-26","KPIG"
130,130,130,130,0,"2019-03-27","KPIG"
130,131,130,131,607900,"2019-03-28","KPIG"
132,132,127,130,21100,"2019-03-29","KPIG"
130,130,130,130,0,"2019-04-01","KPIG"
130,130,130,130,0,"2019-04-02","KPIG"
130,130,130,130,0,"2019-04-03","KPIG"
130,133,130,132,3800,"2019-04-04","KPIG"
131,131,131,131,15000,"2019-04-05","KPIG"
133,133,125,131,53000,"2019-04-08","KPIG"
130,130,125,130,7200,"2019-04-09","KPIG"
131,131,131,131,100,"2019-04-10","KPIG"
131,131,131,131,0,"2019-04-11","KPIG"
130,130,130,130,900,"2019-04-12","KPIG"
125,130,125,130,110100,"2019-04-15","KPIG"
130,130,129,130,271700,"2019-04-16","KPIG"
130,130,130,130,0,"2019-04-17","KPIG"
131,131,125,130,203300,"2019-04-18","KPIG"
130,130,130,130,0,"2019-04-19","KPIG"
130,131,130,131,150100,"2019-04-22","KPIG"
131,132,130,132,159000,"2019-04-23","KPIG"
130,133,130,132,500700,"2019-04-24","KPIG"
131,133,131,132,218500,"2019-04-25","KPIG"
132,133,132,132,208200,"2019-04-26","KPIG"
132,133,132,133,376700,"2019-04-29","KPIG"
130,133,128,132,830700,"2019-04-30","KPIG"
132,132,132,132,0,"2019-05-01","KPIG"
132,134,130,133,524500,"2019-05-02","KPIG"
129,133,129,133,171600,"2019-05-03","KPIG"
133,133,132,132,152700,"2019-05-06","KPIG"
132,132,128,132,185500,"2019-05-07","KPIG"
131,132,128,132,212400,"2019-05-08","KPIG"
132,134,132,134,836700,"2019-05-09","KPIG"
133,134,132,134,479300,"2019-05-10","KPIG"
130,134,130,134,993800,"2019-05-13","KPIG"
135,135,132,134,311400,"2019-05-14","KPIG"
134,135,133,134,412900,"2019-05-15","KPIG"
134,134,132,132,1365100,"2019-05-16","KPIG"
132,133,132,132,105000,"2019-05-17","KPIG"
132,133,132,132,170500,"2019-05-20","KPIG"
134,134,132,132,61000,"2019-05-21","KPIG"
132,132,131,132,80300,"2019-05-22","KPIG"
132,132,131,132,176100,"2019-05-23","KPIG"
132,133,130,133,99600,"2019-05-24","KPIG"
134,134,133,133,65100,"2019-05-27","KPIG"
133,133,132,133,72700,"2019-05-28","KPIG"
133,133,133,133,60100,"2019-05-29","KPIG"
133,133,133,133,0,"2019-05-30","KPIG"
133,133,131,133,144900,"2019-05-31","KPIG"
133,133,133,133,0,"2019-06-03","KPIG"
133,133,133,133,0,"2019-06-04","KPIG"
133,133,133,133,0,"2019-06-05","KPIG"
133,133,133,133,0,"2019-06-06","KPIG"
133,133,133,133,0,"2019-06-07","KPIG"
134,135,128,129,1400300,"2019-06-10","KPIG"
130,133,129,133,1153200,"2019-06-11","KPIG"
133,134,133,134,397100,"2019-06-12","KPIG"
134,134,133,134,419700,"2019-06-13","KPIG"
134,134,133,133,374000,"2019-06-14","KPIG"
133,133,132,132,1083700,"2019-06-17","KPIG"
132,134,131,134,283700,"2019-06-18","KPIG"
NA,NA,NA,NA,NA,"2019-06-19","KPIG"
133,133,132,133,15100,"2019-06-20","KPIG"
134,134,133,134,17400,"2019-06-21","KPIG"
134,134,133,133,152300,"2019-06-24","KPIG"
133,133,131,133,216100,"2019-06-25","KPIG"
133,134,131,133,311800,"2019-06-26","KPIG"
134,134,132,134,35800,"2019-06-27","KPIG"
134,134,132,134,258700,"2019-06-28","KPIG"
134,134,131,134,222200,"2019-07-01","KPIG"
134,134,133,133,102800,"2019-07-02","KPIG"
134,134,132,133,175400,"2019-07-03","KPIG"
133,135,133,134,522200,"2019-07-04","KPIG"
135,135,133,133,254700,"2019-07-05","KPIG"
133,134,132,134,132000,"2019-07-08","KPIG"
134,134,133,133,222900,"2019-07-09","KPIG"
134,134,132,134,56400,"2019-07-10","KPIG"
134,135,133,134,891500,"2019-07-11","KPIG"
134,134,133,134,322800,"2019-07-12","KPIG"
134,134,133,134,109100,"2019-07-15","KPIG"
134,134,133,133,15300,"2019-07-16","KPIG"
134,134,122,122,673300,"2019-07-17","KPIG"
133,135,130,131,2575200,"2019-07-18","KPIG"
134,134,131,132,86400,"2019-07-19","KPIG"
131,135,131,135,56600,"2019-07-22","KPIG"
135,135,133,135,275900,"2019-07-23","KPIG"
135,135,132,135,208300,"2019-07-24","KPIG"
135,135,132,135,203500,"2019-07-25","KPIG"
135,135,133,135,134300,"2019-07-26","KPIG"
135,135,134,135,51600,"2019-07-29","KPIG"
135,135,132,134,195300,"2019-07-30","KPIG"
135,135,134,134,19300,"2019-07-31","KPIG"
135,135,133,133,239900,"2019-08-01","KPIG"
135,135,132,133,89900,"2019-08-02","KPIG"
135,135,131,132,68900,"2019-08-05","KPIG"
135,135,131,132,83100,"2019-08-06","KPIG"
135,135,131,132,30100,"2019-08-07","KPIG"
133,134,132,134,5700,"2019-08-08","KPIG"
134,134,132,132,244700,"2019-08-09","KPIG"
134,134,133,134,29200,"2019-08-12","KPIG"
135,135,133,135,2218500,"2019-08-13","KPIG"
136,167,133,161,97497000,"2019-08-14","KPIG"
165,167,150,157,98717200,"2019-08-15","KPIG"
157,161,134,144,51088900,"2019-08-16","KPIG"
146,149,138,139,10347100,"2019-08-19","KPIG"
139,139,133,134,4848600,"2019-08-20","KPIG"
134,150,130,143,46368000,"2019-08-21","KPIG"
146,149,135,137,16021800,"2019-08-22","KPIG"
137,140,133,136,4853400,"2019-08-23","KPIG"
135,136,130,133,1529600,"2019-08-26","KPIG"
133,134,131,131,1172400,"2019-08-27","KPIG"
134,144,133,138,23254600,"2019-08-28","KPIG"
138,143,133,137,29965400,"2019-08-29","KPIG"
137,150,137,147,52135400,"2019-08-30","KPIG"
150,150,138,141,15927700,"2019-09-02","KPIG"
143,150,139,144,21728600,"2019-09-03","KPIG"
145,150,143,146,14683400,"2019-09-04","KPIG"
150,192,146,171,224330900,"2019-09-05","KPIG"
171,185,160,167,66610600,"2019-09-06","KPIG"
160,170,160,166,35015500,"2019-09-09","KPIG"
166,175,163,166,43532500,"2019-09-10","KPIG"
166,169,164,166,23399900,"2019-09-11","KPIG"
166,170,161,162,29944400,"2019-09-12","KPIG"
164,171,157,163,53131400,"2019-09-13","KPIG"
164,166,152,152,16375200,"2019-09-16","KPIG"
152,155,146,148,22150700,"2019-09-17","KPIG"
149,155,147,148,28467600,"2019-09-18","KPIG"
149,152,146,146,15419900,"2019-09-19","KPIG"
146,148,138,140,11084900,"2019-09-20","KPIG"
140,143,138,140,4561500,"2019-09-23","KPIG"
145,145,137,137,10134800,"2019-09-24","KPIG"
138,142,135,138,6919000,"2019-09-25","KPIG"
139,140,134,135,5545700,"2019-09-26","KPIG"
135,139,134,134,3174700,"2019-09-27","KPIG"
135,141,134,141,11493500,"2019-09-30","KPIG"
143,148,137,137,24170000,"2019-10-01","KPIG"
138,139,133,134,17456700,"2019-10-02","KPIG"
124,136,124,130,5584300,"2019-10-03","KPIG"
130,135,129,132,11437600,"2019-10-04","KPIG"
122,136,122,131,24329300,"2019-10-07","KPIG"
130,133,128,129,2821100,"2019-10-08","KPIG"
126,132,126,128,4393300,"2019-10-09","KPIG"
129,130,126,127,3133800,"2019-10-10","KPIG"
117,134,117,130,10076300,"2019-10-11","KPIG"
125,138,125,133,41625800,"2019-10-14","KPIG"
133,139,133,138,121968200,"2019-10-15","KPIG"
138,142,138,139,70231500,"2019-10-16","KPIG"
140,143,137,140,52399300,"2019-10-17","KPIG"
140,142,137,137,25915800,"2019-10-18","KPIG"
137,141,137,137,35775500,"2019-10-21","KPIG"
138,143,136,137,26205700,"2019-10-22","KPIG"
137,141,135,137,24304400,"2019-10-23","KPIG"
138,140,136,138,23061300,"2019-10-24","KPIG"
138,148,138,142,44981900,"2019-10-25","KPIG"
143,149,142,144,38099500,"2019-10-28","KPIG"
144,146,141,141,20433100,"2019-10-29","KPIG"
143,143,137,138,46781300,"2019-10-30","KPIG"
138,140,135,136,34692500,"2019-10-31","KPIG"
140,140,136,137,29735600,"2019-11-01","KPIG"
137,142,137,138,77750700,"2019-11-04","KPIG"
138,142,136,138,25468500,"2019-11-05","KPIG"
138,140,133,137,36655600,"2019-11-06","KPIG"
138,139,133,136,10717000,"2019-11-07","KPIG"
137,138,134,136,6571000,"2019-11-08","KPIG"
137,137,131,131,18559300,"2019-11-11","KPIG"
131,132,128,129,3318500,"2019-11-12","KPIG"
130,131,123,129,6430100,"2019-11-13","KPIG"
130,131,124,128,3469700,"2019-11-14","KPIG"
128,129,123,126,3516400,"2019-11-15","KPIG"
116,126,116,125,3658900,"2019-11-18","KPIG"
121,129,121,124,11633100,"2019-11-19","KPIG"
124,125,122,124,1874800,"2019-11-20","KPIG"
124,125,121,125,1735400,"2019-11-21","KPIG"
125,125,121,123,3260100,"2019-11-22","KPIG"
124,130,121,127,21078500,"2019-11-25","KPIG"
127,129,123,128,10723000,"2019-11-26","KPIG"
128,128,124,125,2285300,"2019-11-27","KPIG"
125,125,120,122,2035400,"2019-11-28","KPIG"
123,123,116,118,2857000,"2019-11-29","KPIG"
120,129,118,129,6451300,"2019-12-02","KPIG"
129,130,123,130,5250500,"2019-12-03","KPIG"
128,130,127,130,2319000,"2019-12-04","KPIG"
128,133,128,133,2193100,"2019-12-05","KPIG"
133,133,130,132,1288700,"2019-12-06","KPIG"
132,134,130,134,1843200,"2019-12-09","KPIG"
135,136,131,136,1114000,"2019-12-10","KPIG"
136,136,129,133,3166400,"2019-12-11","KPIG"
134,135,131,133,4584500,"2019-12-12","KPIG"
134,134,130,133,1183900,"2019-12-13","KPIG"
134,134,131,133,808400,"2019-12-16","KPIG"
133,133,131,131,1140500,"2019-12-17","KPIG"
133,135,131,131,4172100,"2019-12-18","KPIG"
132,134,130,131,614700,"2019-12-19","KPIG"
131,136,124,136,41650500,"2019-12-20","KPIG"
136,138,130,130,28783100,"2019-12-23","KPIG"
132,135,129,133,1668200,"2019-12-26","KPIG"
133,134,129,134,1754700,"2019-12-27","KPIG"
134,136,132,136,3640100,"2019-12-30","KPIG"
138,138,132,135,910300,"2020-01-02","KPIG"
135,135,132,132,417300,"2020-01-03","KPIG"
133,136,130,132,9356100,"2020-01-06","KPIG"
133,134,131,134,12257300,"2020-01-07","KPIG"
134,134,131,132,9027600,"2020-01-08","KPIG"
134,134,130,132,465300,"2020-01-09","KPIG"
133,133,130,131,51999000,"2020-01-10","KPIG"
132,132,130,130,32751500,"2020-01-13","KPIG"
130,130,127,129,59504100,"2020-01-14","KPIG"
130,130,127,128,352000,"2020-01-15","KPIG"
128,130,125,130,473400,"2020-01-16","KPIG"
130,132,126,132,1385200,"2020-01-17","KPIG"
132,132,127,131,2656000,"2020-01-20","KPIG"
132,132,128,129,1542600,"2020-01-21","KPIG"
130,130,126,127,338100,"2020-01-22","KPIG"
128,132,125,129,16729200,"2020-01-23","KPIG"
129,129,126,126,651700,"2020-01-24","KPIG"
127,128,122,125,1378100,"2020-01-27","KPIG"
126,126,122,124,318700,"2020-01-28","KPIG"
124,126,123,123,41885200,"2020-01-29","KPIG"
126,131,122,127,19520500,"2020-01-30","KPIG"
127,145,122,145,25516900,"2020-01-31","KPIG"
140,140,126,126,7491000,"2020-02-03","KPIG"
126,130,125,125,10092200,"2020-02-04","KPIG"
126,130,125,126,12338900,"2020-02-05","KPIG"
126,130,125,130,12656600,"2020-02-06","KPIG"
130,130,127,127,590800,"2020-02-07","KPIG"
130,130,125,128,8750000,"2020-02-10","KPIG"
128,129,125,125,511200,"2020-02-11","KPIG"
126,128,124,124,11299700,"2020-02-12","KPIG"
126,126,123,126,572800,"2020-02-13","KPIG"
127,127,124,126,303600,"2020-02-14","KPIG"
127,129,125,127,14338900,"2020-02-17","KPIG"
128,128,123,123,3200800,"2020-02-18","KPIG"
124,125,124,124,532500,"2020-02-19","KPIG"
125,127,122,125,8861500,"2020-02-20","KPIG"
125,126,124,124,327700,"2020-02-21","KPIG"
125,125,123,124,103300,"2020-02-24","KPIG"
124,124,122,123,477100,"2020-02-25","KPIG"
124,124,121,122,1457700,"2020-02-26","KPIG"
122,122,115,121,1338800,"2020-02-27","KPIG"
121,122,94,122,3256300,"2020-02-28","KPIG"
122,124,117,124,1180600,"2020-03-02","KPIG"
124,128,120,127,2199600,"2020-03-03","KPIG"
127,130,125,130,10540800,"2020-03-04","KPIG"
130,130,126,129,532300,"2020-03-05","KPIG"
129,130,126,128,395200,"2020-03-06","KPIG"
129,130,121,127,678900,"2020-03-09","KPIG"
127,127,123,127,1060900,"2020-03-10","KPIG"
127,127,122,125,1605300,"2020-03-11","KPIG"
125,125,117,117,597100,"2020-03-12","KPIG"
117,117,117,117,0,"2020-03-13","KPIG"
117,117,117,117,0,"2020-03-16","KPIG"
122,127,119,127,6426400,"2020-03-17","KPIG"
119,127,119,126,1802500,"2020-03-18","KPIG"
126,126,120,124,10594300,"2020-03-19","KPIG"
125,126,119,121,3423000,"2020-03-20","KPIG"
124,124,120,121,1663300,"2020-03-23","KPIG"
121,123,119,121,1207700,"2020-03-24","KPIG"
122,125,120,120,3684500,"2020-03-26","KPIG"
122,122,118,120,3990500,"2020-03-27","KPIG"
120,122,115,117,6188400,"2020-03-30","KPIG"
119,121,117,119,4646000,"2020-03-31","KPIG"
120,120,116,119,4764000,"2020-04-01","KPIG"
119,120,115,119,12555000,"2020-04-02","KPIG"
119,120,115,117,12386800,"2020-04-03","KPIG"
117,117,114,117,5562300,"2020-04-06","KPIG"
117,119,114,116,3658500,"2020-04-07","KPIG"
116,116,114,115,1618500,"2020-04-08","KPIG"
115,119,114,117,8238700,"2020-04-09","KPIG"
118,118,115,116,1986900,"2020-04-13","KPIG"
117,117,115,116,2939400,"2020-04-14","KPIG"
117,117,115,116,3213100,"2020-04-15","KPIG"
117,117,114,115,1776700,"2020-04-16","KPIG"
115,117,114,116,2642400,"2020-04-17","KPIG"
117,117,114,116,1345300,"2020-04-20","KPIG"
116,116,114,115,378400,"2020-04-21","KPIG"
115,115,114,115,628600,"2020-04-22","KPIG"
117,117,114,115,1160800,"2020-04-23","KPIG"
115,115,113,115,1836500,"2020-04-24","KPIG"
115,117,114,114,2077000,"2020-04-27","KPIG"
115,115,113,115,618000,"2020-04-28","KPIG"
115,115,113,115,1690000,"2020-04-29","KPIG"
115,115,113,114,2993400,"2020-04-30","KPIG"
115,115,113,115,810500,"2020-05-04","KPIG"
115,115,113,114,932200,"2020-05-05","KPIG"
114,115,112,113,1372000,"2020-05-06","KPIG"
113,114,112,113,1531200,"2020-05-08","KPIG"
114,114,112,114,764400,"2020-05-11","KPIG"
114,114,112,113,1076800,"2020-05-12","KPIG"
114,114,111,113,1149000,"2020-05-13","KPIG"
114,114,112,112,1884900,"2020-05-14","KPIG"
113,113,110,113,677300,"2020-05-15","KPIG"
114,114,112,112,1578200,"2020-05-18","KPIG"
113,113,112,113,336900,"2020-05-19","KPIG"
113,114,110,114,1314100,"2020-05-20","KPIG"
114,114,111,114,637300,"2020-05-26","KPIG"
114,114,113,114,442700,"2020-05-27","KPIG"
114,114,112,114,709900,"2020-05-28","KPIG"
114,114,113,114,431400,"2020-05-29","KPIG"
114,114,112,114,606800,"2020-06-02","KPIG"
114,114,112,114,663000,"2020-06-03","KPIG"
114,114,112,114,1062800,"2020-06-04","KPIG"
114,114,112,113,1822800,"2020-06-05","KPIG"
114,114,112,113,784200,"2020-06-08","KPIG"
114,114,111,113,1472400,"2020-06-09","KPIG"
114,125,112,115,12919100,"2020-06-10","KPIG"
115,118,113,115,6777600,"2020-06-11","KPIG"
115,115,113,115,1861300,"2020-06-12","KPIG"
115,115,113,114,688700,"2020-06-15","KPIG"
115,115,112,114,1762300,"2020-06-16","KPIG"
115,116,113,115,12016400,"2020-06-17","KPIG"
115,119,113,114,21868300,"2020-06-18","KPIG"
115,117,112,113,16258600,"2020-06-19","KPIG"
114,115,112,113,7295900,"2020-06-22","KPIG"
114,114,111,113,6049000,"2020-06-23","KPIG"
114,114,112,113,3716400,"2020-06-24","KPIG"
108,114,108,113,3837800,"2020-06-25","KPIG"
114,114,112,113,2567100,"2020-06-26","KPIG"
114,114,111,112,6101300,"2020-06-29","KPIG"
114,114,111,112,5648900,"2020-06-30","KPIG"
112,113,111,111,1132900,"2020-07-01","KPIG"
112,113,111,112,3369700,"2020-07-02","KPIG"
113,113,111,112,3589800,"2020-07-03","KPIG"
113,113,110,110,6041900,"2020-07-06","KPIG"
112,112,110,111,13514300,"2020-07-07","KPIG"
112,112,110,110,7433200,"2020-07-08","KPIG"
111,111,109,110,6962300,"2020-07-09","KPIG"
111,111,110,111,1139700,"2020-07-10","KPIG"
112,112,110,110,947700,"2020-07-13","KPIG"
111,112,108,110,5206600,"2020-07-14","KPIG"
111,111,109,110,369900,"2020-07-15","KPIG"
111,111,109,110,573600,"2020-07-16","KPIG"
111,111,108,110,660600,"2020-07-17","KPIG"
111,111,108,109,1631600,"2020-07-20","KPIG"
110,110,108,110,11601100,"2020-07-21","KPIG"
111,111,109,110,611900,"2020-07-22","KPIG"
111,111,108,108,1552300,"2020-07-23","KPIG"
109,109,107,109,7277400,"2020-07-24","KPIG"
110,110,107,108,1890500,"2020-07-27","KPIG"
109,109,107,109,949600,"2020-07-28","KPIG"
110,110,107,108,1309400,"2020-07-29","KPIG"
109,109,106,107,881800,"2020-07-30","KPIG"
108,108,101,107,1118000,"2020-08-03","KPIG"
108,108,104,108,1622000,"2020-08-04","KPIG"
109,109,105,107,1545600,"2020-08-05","KPIG"
108,108,106,108,868300,"2020-08-06","KPIG"
109,109,107,108,14624800,"2020-08-07","KPIG"
109,109,106,109,12131500,"2020-08-10","KPIG"
110,110,107,109,12237400,"2020-08-11","KPIG"
110,120,107,109,49726100,"2020-08-12","KPIG"
110,110,105,108,4660700,"2020-08-13","KPIG"
109,109,103,107,4925500,"2020-08-14","KPIG"
108,108,105,107,2478000,"2020-08-18","KPIG"
108,108,103,107,3481000,"2020-08-19","KPIG"
108,108,104,107,4951100,"2020-08-24","KPIG"
108,109,104,105,26176600,"2020-08-25","KPIG"
106,109,105,106,17163600,"2020-08-26","KPIG"
107,109,104,106,20430400,"2020-08-27","KPIG"
107,109,105,106,21249400,"2020-08-28","KPIG"
107,107,104,105,23686400,"2020-08-31","KPIG"
106,107,104,104,25357500,"2020-09-01","KPIG"
106,106,104,104,26515800,"2020-09-02","KPIG"
105,106,104,105,25941400,"2020-09-03","KPIG"
105,106,103,104,31080900,"2020-09-04","KPIG"
106,107,104,104,24544100,"2020-09-07","KPIG"
105,107,104,105,26466900,"2020-09-08","KPIG"
106,107,104,104,25383000,"2020-09-09","KPIG"
105,105,99,103,4572000,"2020-09-10","KPIG"
104,104,99,103,1662400,"2020-09-11","KPIG"
104,104,102,104,1027000,"2020-09-14","KPIG"
105,105,102,104,1557300,"2020-09-15","KPIG"
105,105,103,104,338900,"2020-09-16","KPIG"
105,105,102,104,1384100,"2020-09-17","KPIG"
105,105,103,104,576200,"2020-09-18","KPIG"
105,105,103,104,801900,"2020-09-21","KPIG"
104,104,101,103,1885700,"2020-09-22","KPIG"
103,103,101,102,2173400,"2020-09-23","KPIG"
103,103,99,102,2339400,"2020-09-24","KPIG"
103,103,100,102,1447800,"2020-09-25","KPIG"
103,103,100,101,780800,"2020-09-28","KPIG"
102,103,100,103,2083200,"2020-09-29","KPIG"
104,104,100,104,3812000,"2020-09-30","KPIG"
104,105,101,103,55868200,"2020-10-01","KPIG"
104,104,101,103,692900,"2020-10-02","KPIG"
104,104,101,104,1075400,"2020-10-05","KPIG"
104,105,102,104,662100,"2020-10-06","KPIG"
105,105,102,104,897400,"2020-10-07","KPIG"
105,105,102,104,481600,"2020-10-08","KPIG"
105,105,103,104,652500,"2020-10-09","KPIG"
105,105,103,104,447300,"2020-10-12","KPIG"
105,105,103,105,788500,"2020-10-13","KPIG"
106,106,102,105,1701800,"2020-10-14","KPIG"
106,106,103,104,2361900,"2020-10-15","KPIG"
105,105,103,105,995200,"2020-10-16","KPIG"
106,106,103,105,1042800,"2020-10-19","KPIG"
106,106,103,105,1352300,"2020-10-20","KPIG"
106,106,104,105,518100,"2020-10-21","KPIG"
106,106,103,105,1254500,"2020-10-22","KPIG"
106,106,104,104,476400,"2020-10-23","KPIG"
105,105,102,105,1794400,"2020-10-26","KPIG"
106,106,103,104,1870600,"2020-10-27","KPIG"
105,105,103,104,1197600,"2020-11-02","KPIG"
105,105,103,105,1350000,"2020-11-03","KPIG"
106,110,103,107,5264300,"2020-11-04","KPIG"
108,108,103,105,3530300,"2020-11-05","KPIG"
106,106,103,104,2773600,"2020-11-06","KPIG"
105,108,104,104,2181000,"2020-11-09","KPIG"
105,105,103,104,1567600,"2020-11-10","KPIG"
105,105,103,104,1740600,"2020-11-11","KPIG"
105,105,103,104,1086700,"2020-11-12","KPIG"
105,105,103,105,837800,"2020-11-13","KPIG"
105,106,103,104,1054100,"2020-11-16","KPIG"
105,106,103,104,1765900,"2020-11-17","KPIG"
105,105,103,105,604800,"2020-11-18","KPIG"
106,106,103,105,885500,"2020-11-19","KPIG"
106,106,104,106,898300,"2020-11-20","KPIG"
107,107,104,106,737400,"2020-11-23","KPIG"
107,107,104,106,1560200,"2020-11-24","KPIG"
107,107,104,105,1620200,"2020-11-25","KPIG"
106,106,104,105,5556100,"2020-11-26","KPIG"
106,106,104,105,560200,"2020-11-27","KPIG"
106,106,104,105,1104900,"2020-11-30","KPIG"
106,106,104,105,620200,"2020-12-01","KPIG"
106,106,104,105,602000,"2020-12-02","KPIG"
106,106,104,105,540900,"2020-12-03","KPIG"
106,106,104,105,1265800,"2020-12-04","KPIG"
106,106,103,105,1192100,"2020-12-07","KPIG"
106,106,103,104,1347100,"2020-12-08","KPIG"
105,105,103,105,1450900,"2020-12-10","KPIG"
106,106,103,104,1073600,"2020-12-11","KPIG"
105,105,102,103,1603000,"2020-12-14","KPIG"
104,104,102,104,837400,"2020-12-15","KPIG"
105,112,102,108,17970500,"2020-12-16","KPIG"
110,110,105,108,3234900,"2020-12-17","KPIG"
109,111,105,106,6152600,"2020-12-18","KPIG"
107,108,105,106,3225300,"2020-12-21","KPIG"
107,107,105,105,2068800,"2020-12-22","KPIG"
106,106,103,105,1785300,"2020-12-23","KPIG"
106,115,103,107,22496200,"2020-12-28","KPIG"
108,108,105,107,3701800,"2020-12-29","KPIG"
108,108,104,106,3811500,"2020-12-30","KPIG"
107,107,103,105,2710800,"2021-01-04","KPIG"
106,107,104,105,3482900,"2021-01-05","KPIG"
106,106,103,105,187203600,"2021-01-06","KPIG"
106,106,103,104,43838700,"2021-01-07","KPIG"
105,105,103,104,41640100,"2021-01-08","KPIG"
105,105,103,104,1977900,"2021-01-11","KPIG"
105,105,102,104,722700,"2021-01-12","KPIG"
105,105,102,104,1191400,"2021-01-13","KPIG"
104,104,102,103,3922100,"2021-01-14","KPIG"
104,104,102,102,3786900,"2021-01-15","KPIG"
103,103,101,103,2245000,"2021-01-18","KPIG"
104,104,101,103,2481700,"2021-01-19","KPIG"
104,104,101,103,1411500,"2021-01-20","KPIG"
104,104,100,102,4834600,"2021-01-21","KPIG"
103,103,100,101,1656900,"2021-01-22","KPIG"
102,103,99,103,677300,"2021-01-25","KPIG"
104,104,101,103,686300,"2021-01-26","KPIG"
104,104,101,102,1041800,"2021-01-27","KPIG"
103,103,99,101,977700,"2021-01-28","KPIG"
102,102,100,101,825700,"2021-01-29","KPIG"
102,103,99,103,748500,"2021-02-01","KPIG"
104,106,101,103,16783600,"2021-02-02","KPIG"
104,106,100,102,22693300,"2021-02-03","KPIG"
103,103,100,102,10465400,"2021-02-04","KPIG"
103,103,100,100,10602000,"2021-02-05","KPIG"
101,103,100,101,17996700,"2021-02-08","KPIG"
102,102,99,102,14481200,"2021-02-09","KPIG"
103,103,100,101,10083100,"2021-02-10","KPIG"
102,102,100,102,7064800,"2021-02-11","KPIG"
107,137,104,137,116794000,"2021-02-15","KPIG"
140,184,137,184,461801300,"2021-02-16","KPIG"
193,234,172,199,838993000,"2021-02-17","KPIG"
200,202,186,186,125376400,"2021-02-18","KPIG"
186,186,173,173,11034900,"2021-02-19","KPIG"
170,172,161,161,8674100,"2021-02-22","KPIG"
161,161,150,150,5762800,"2021-02-23","KPIG"
140,156,140,141,252813400,"2021-02-24","KPIG"
147,147,133,137,94989700,"2021-02-25","KPIG"
137,158,133,143,320324900,"2021-02-26","KPIG"
145,145,138,139,81291100,"2021-03-01","KPIG"
139,140,131,133,74367600,"2021-03-02","KPIG"
136,144,132,140,197755400,"2021-03-03","KPIG"
142,152,136,139,334311900,"2021-03-04","KPIG"
138,139,132,135,71268900,"2021-03-05","KPIG"
134,139,129,130,60946500,"2021-03-08","KPIG"
130,130,122,124,44701500,"2021-03-09","KPIG"
124,135,120,125,77032300,"2021-03-10","KPIG"
126,132,123,124,89495000,"2021-03-12","KPIG"
124,126,121,125,38243600,"2021-03-15","KPIG"
125,125,121,125,51372000,"2021-03-16","KPIG"
126,129,122,123,87192700,"2021-03-17","KPIG"
116,124,116,119,41711600,"2021-03-18","KPIG"
119,119,115,116,43083100,"2021-03-19","KPIG"
114,117,111,113,37120100,"2021-03-22","KPIG"
116,119,111,113,126191500,"2021-03-23","KPIG"
113,115,110,111,42635000,"2021-03-24","KPIG"
108,114,108,110,37445400,"2021-03-25","KPIG"
108,112,108,110,21709400,"2021-03-26","KPIG"
110,114,110,111,34676500,"2021-03-29","KPIG"
109,112,108,108,19095100,"2021-03-30","KPIG"
108,109,102,102,50803800,"2021-03-31","KPIG"
103,106,101,104,51425100,"2021-04-01","KPIG"
104,111,103,109,62356800,"2021-04-05","KPIG"
108,113,108,111,53001100,"2021-04-06","KPIG"
111,113,109,113,48445400,"2021-04-07","KPIG"
111,117,111,113,44888700,"2021-04-08","KPIG"
113,116,112,112,35163400,"2021-04-09","KPIG"
112,114,108,109,21538800,"2021-04-12","KPIG"
109,111,106,108,18790100,"2021-04-13","KPIG"
108,112,107,109,29538100,"2021-04-14","KPIG"
109,112,108,110,24716600,"2021-04-15","KPIG"
110,112,109,110,17490100,"2021-04-16","KPIG"
110,111,108,110,20249000,"2021-04-19","KPIG"
109,110,107,109,23265700,"2021-04-20","KPIG"
109,109,107,108,7534800,"2021-04-21","KPIG"
108,110,107,108,19917100,"2021-04-22","KPIG"
107,108,105,105,10920700,"2021-04-23","KPIG"
105,108,103,106,43308000,"2021-04-26","KPIG"
106,107,104,106,23487800,"2021-04-27","KPIG"
106,106,104,106,5590000,"2021-04-28","KPIG"
106,113,104,109,99493000,"2021-04-29","KPIG"
109,112,108,110,45962600,"2021-04-30","KPIG"
110,111,108,109,28770600,"2021-05-03","KPIG"
109,110,107,109,11454300,"2021-05-04","KPIG"
109,110,107,107,19103200,"2021-05-05","KPIG"
107,108,106,106,22736400,"2021-05-06","KPIG"
106,107,104,105,26631400,"2021-05-07","KPIG"
105,106,104,106,11777000,"2021-05-10","KPIG"
106,106,104,105,31904600,"2021-05-11","KPIG"
105,106,102,104,29659200,"2021-05-17","KPIG"
103,104,102,104,22194100,"2021-05-18","KPIG"
104,105,102,104,24590600,"2021-05-19","KPIG"
104,105,103,103,12091700,"2021-05-20","KPIG"
105,109,103,107,96153300,"2021-05-21","KPIG"
108,108,104,104,54931300,"2021-05-24","KPIG"
104,125,103,108,481874300,"2021-05-25","KPIG"
108,115,106,112,349628100,"2021-05-27","KPIG"
112,126,108,111,553632600,"2021-05-28","KPIG"
111,114,108,109,63746400,"2021-05-31","KPIG"
110,111,107,108,74280500,"2021-06-02","KPIG"
110,117,108,112,187230100,"2021-06-03","KPIG"
113,116,112,112,94806300,"2021-06-04","KPIG"
112,151,112,149,1711453200,"2021-06-07","KPIG"
152,160,139,139,978081800,"2021-06-08","KPIG"
139,139,130,130,435579300,"2021-06-09","KPIG"
130,165,128,143,2726606500,"2021-06-10","KPIG"
143,149,134,135,411197700,"2021-06-11","KPIG"
135,140,126,126,216573600,"2021-06-14","KPIG"
125,125,118,118,119023300,"2021-06-15","KPIG"
117,137,113,130,614528500,"2021-06-16","KPIG"
131,142,122,125,733615200,"2021-06-17","KPIG"
130,133,121,124,229702400,"2021-06-18","KPIG"
125,132,119,119,237228000,"2021-06-21","KPIG"
122,126,118,120,176540800,"2021-06-22","KPIG"
121,122,115,116,97293600,"2021-06-23","KPIG"
117,122,114,119,140370300,"2021-06-24","KPIG"
120,133,119,123,437774900,"2021-06-25","KPIG"
124,125,116,116,157064200,"2021-06-28","KPIG"
117,119,110,112,93307200,"2021-06-29","KPIG"
113,120,111,113,145291200,"2021-06-30","KPIG"
113,115,109,111,254985500,"2021-07-01","KPIG"
112,125,110,120,531380300,"2021-07-02","KPIG"
121,121,113,115,139927200,"2021-07-05","KPIG"
115,119,113,116,167766000,"2021-07-06","KPIG"
117,119,114,115,195851800,"2021-07-07","KPIG"
116,126,114,115,415087700,"2021-07-08","KPIG"
115,117,113,114,77070300,"2021-07-09","KPIG"
114,115,111,112,66348000,"2021-07-12","KPIG"
111,116,107,107,176917800,"2021-07-13","KPIG"
108,109,104,106,58447600,"2021-07-14","KPIG"
106,110,104,106,73925800,"2021-07-15","KPIG"
107,108,105,106,36545900,"2021-07-16","KPIG"
106,108,104,105,43134200,"2021-07-19","KPIG"
106,109,104,108,90293600,"2021-07-21","KPIG"
111,114,109,109,226664700,"2021-07-22","KPIG"
109,111,107,108,43543900,"2021-07-23","KPIG"
108,110,106,107,52083100,"2021-07-26","KPIG"
107,109,105,106,53786400,"2021-07-27","KPIG"
106,110,105,106,82743500,"2021-07-28","KPIG"
107,108,106,107,38262800,"2021-07-29","KPIG"
108,109,105,105,52597100,"2021-07-30","KPIG"
106,109,105,109,69489400,"2021-08-02","KPIG"
112,116,108,113,317174000,"2021-08-03","KPIG"
114,115,108,108,167254300,"2021-08-04","KPIG"
108,113,107,108,100811900,"2021-08-05","KPIG"
108,113,108,111,173830000,"2021-08-06","KPIG"
112,129,112,123,1486129800,"2021-08-09","KPIG"
124,126,116,117,401926600,"2021-08-10","KPIG"
117,120,110,118,415211600,"2021-08-12","KPIG"
121,122,116,118,222944900,"2021-08-13","KPIG"
118,119,113,116,137679300,"2021-08-16","KPIG"
117,122,112,114,258228400,"2021-08-18","KPIG"
115,117,110,111,150868200,"2021-08-19","KPIG"
108,114,108,113,93104500,"2021-08-20","KPIG"
113,117,113,116,87811200,"2021-08-23","KPIG"
117,119,113,115,143450900,"2021-08-24","KPIG"
115,117,113,116,104535500,"2021-08-25","KPIG"
116,118,113,113,56826200,"2021-08-26","KPIG"
114,114,111,114,52646900,"2021-08-27","KPIG"
115,118,113,118,285754900,"2021-08-30","KPIG"
119,123,117,119,336956600,"2021-08-31","KPIG"
119,122,116,117,158072700,"2021-09-01","KPIG"
118,119,114,114,149253700,"2021-09-02","KPIG"
115,118,113,116,97368000,"2021-09-03","KPIG"
116,119,115,117,117080400,"2021-09-06","KPIG"
117,118,116,118,93725700,"2021-09-07","KPIG"
119,123,115,117,332805600,"2021-09-08","KPIG"
118,121,113,114,242949300,"2021-09-09","KPIG"
115,115,113,113,76497400,"2021-09-10","KPIG"
114,114,110,111,123899600,"2021-09-13","KPIG"
111,113,110,111,107847200,"2021-09-14","KPIG"
111,112,110,112,66820100,"2021-09-15","KPIG"
113,113,110,111,45509700,"2021-09-16","KPIG"
111,112,110,110,47628300,"2021-09-17","KPIG"
111,111,108,108,59334400,"2021-09-20","KPIG"
108,109,106,107,33767400,"2021-09-21","KPIG"
107,111,107,111,109949000,"2021-09-22","KPIG"
110,111,108,109,54687900,"2021-09-23","KPIG"
109,110,107,107,42451000,"2021-09-24","KPIG"
107,107,105,105,31719700,"2021-09-27","KPIG"
105,108,105,106,43128700,"2021-09-28","KPIG"
106,107,104,107,61861500,"2021-09-29","KPIG"
107,107,105,106,23490400,"2021-09-30","KPIG"
106,107,104,106,39460300,"2021-10-01","KPIG"
106,109,105,107,86634400,"2021-10-04","KPIG"
107,107,104,105,62283800,"2021-10-05","KPIG"
105,105,103,104,58384800,"2021-10-06","KPIG"
104,107,104,107,60623100,"2021-10-07","KPIG"
107,108,105,107,36780700,"2021-10-08","KPIG"
107,107,105,106,18694900,"2021-10-11","KPIG"
106,106,104,105,29511300,"2021-10-12","KPIG"
105,105,102,103,37872700,"2021-10-13","KPIG"
103,104,102,104,47792200,"2021-10-14","KPIG"
104,104,102,103,25463200,"2021-10-15","KPIG"
103,105,102,105,49196000,"2021-10-18","KPIG"
105,105,103,104,32310700,"2021-10-19","KPIG"
104,104,102,103,31046400,"2021-10-21","KPIG"
103,103,102,103,16949400,"2021-10-22","KPIG"
103,103,101,102,32969000,"2021-10-25","KPIG"
102,103,101,103,11996800,"2021-10-26","KPIG"
103,103,101,101,13214800,"2021-10-27","KPIG"
101,102,100,102,30769400,"2021-10-28","KPIG"
102,103,101,102,20077800,"2021-10-29","KPIG"
103,103,101,103,11673400,"2021-11-01","KPIG"
103,103,101,102,11990300,"2021-11-02","KPIG"
102,102,101,102,7713700,"2021-11-03","KPIG"
102,103,100,102,19049200,"2021-11-04","KPIG"
102,102,101,102,9281600,"2021-11-05","KPIG"
102,103,100,102,30754300,"2021-11-08","KPIG"
102,103,101,102,27291700,"2021-11-09","KPIG"
102,102,101,102,16905900,"2021-11-10","KPIG"
102,102,100,101,13408200,"2021-11-11","KPIG"
101,102,100,101,21098700,"2021-11-12","KPIG"
101,101,100,101,8061200,"2021-11-15","KPIG"
101,101,99,100,21543700,"2021-11-16","KPIG"
100,100,99,100,12023800,"2021-11-17","KPIG"
100,100,98,99,25858400,"2021-11-18","KPIG"
99,100,97,100,29804300,"2021-11-19","KPIG"
100,100,98,99,21225700,"2021-11-22","KPIG"
99,99,97,99,10324800,"2021-11-23","KPIG"
99,99,96,98,24396900,"2021-11-24","KPIG"
98,99,96,97,26965600,"2021-11-25","KPIG"
97,97,94,96,26639900,"2021-11-26","KPIG"
96,96,92,93,25673900,"2021-11-29","KPIG"
93,97,91,93,32730800,"2021-11-30","KPIG"
93,94,88,91,27881100,"2021-12-01","KPIG"
91,92,88,92,19668200,"2021-12-02","KPIG"
92,96,90,95,202085600,"2021-12-03","KPIG"
95,96,92,93,19112700,"2021-12-06","KPIG"
94,95,91,92,26340900,"2021-12-07","KPIG"
92,93,91,92,9224100,"2021-12-08","KPIG"
92,99,91,98,64797300,"2021-12-09","KPIG"
98,99,95,97,26802600,"2021-12-10","KPIG"
97,98,95,97,14298700,"2021-12-13","KPIG"
97,98,95,96,6200000,"2021-12-14","KPIG"
96,96,92,94,14900100,"2021-12-15","KPIG"
94,95,92,95,12384600,"2021-12-16","KPIG"
95,95,92,93,7193500,"2021-12-17","KPIG"
93,93,91,93,6422900,"2021-12-20","KPIG"
92,94,92,94,6936600,"2021-12-21","KPIG"
94,95,91,92,35650800,"2021-12-22","KPIG"
92,92,90,92,6210000,"2021-12-23","KPIG"
91,92,89,91,12930000,"2021-12-24","KPIG"
91,93,91,92,10300700,"2021-12-27","KPIG"
92,93,90,91,12272700,"2021-12-28","KPIG"
91,103,90,95,152871100,"2021-12-29","KPIG"
97,99,93,94,36477500,"2021-12-30","KPIG"
94,96,92,93,12412500,"2022-01-03","KPIG"
93,95,92,95,11104500,"2022-01-04","KPIG"
95,96,89,91,39342200,"2022-01-05","KPIG"
91,91,88,89,33715700,"2022-01-06","KPIG"
89,89,88,89,6106600,"2022-01-07","KPIG"
89,89,85,88,23292500,"2022-01-10","KPIG"
88,88,84,85,9074100,"2022-01-11","KPIG"
85,87,80,83,24751700,"2022-01-12","KPIG"
83,84,79,84,11005900,"2022-01-13","KPIG"
84,85,81,84,7481300,"2022-01-14","KPIG"
84,85,82,84,5516900,"2022-01-17","KPIG"
84,84,81,83,6521800,"2022-01-18","KPIG"
83,84,81,84,5522200,"2022-01-19","KPIG"
84,84,82,84,4369400,"2022-01-20","KPIG"
84,87,82,84,17060100,"2022-01-21","KPIG"
84,92,82,85,62160100,"2022-01-24","KPIG"
85,87,83,85,20345000,"2022-01-25","KPIG"
85,95,83,88,322671700,"2022-01-26","KPIG"
89,92,86,87,36546700,"2022-01-27","KPIG"
87,93,85,90,68535700,"2022-01-28","KPIG"
90,93,89,91,62750400,"2022-01-31","KPIG"
91,98,90,95,306155500,"2022-02-02","KPIG"
96,99,89,92,145416400,"2022-02-03","KPIG"
92,95,90,91,72546500,"2022-02-04","KPIG"
92,109,91,106,495074600,"2022-02-07","KPIG"
107,110,101,105,409771800,"2022-02-08","KPIG"
105,108,103,106,174525200,"2022-02-09","KPIG"
106,138,106,117,2528112600,"2022-02-10","KPIG"
109,125,109,109,704912000,"2022-02-11","KPIG"
110,113,102,102,310494100,"2022-02-14","KPIG"
102,115,98,110,504474600,"2022-02-15","KPIG"
111,114,108,110,233491400,"2022-02-16","KPIG"
111,120,111,120,889573800,"2022-02-17","KPIG"
120,140,120,129,2143324200,"2022-02-18","KPIG"
130,138,126,134,877582100,"2022-02-21","KPIG"
134,136,125,128,724835200,"2022-02-22","KPIG"
129,131,120,120,381926500,"2022-02-23","KPIG"
120,123,112,112,350160900,"2022-02-24","KPIG"
107,115,105,105,392071500,"2022-02-25","KPIG"
106,114,103,109,278791000,"2022-03-01","KPIG"
110,111,102,102,261999100,"2022-03-02","KPIG"
102,102,96,96,229730400,"2022-03-04","KPIG"
95,111,92,108,854601700,"2022-03-07","KPIG"
109,110,101,101,222773700,"2022-03-08","KPIG"
101,107,96,98,400970600,"2022-03-09","KPIG"
101,106,97,101,189740100,"2022-03-10","KPIG"
101,107,100,104,266345100,"2022-03-11","KPIG"
105,115,104,107,698095300,"2022-03-14","KPIG"
108,111,101,103,204423500,"2022-03-15","KPIG"
103,107,98,101,212252200,"2022-03-16","KPIG"
102,103,99,100,141833200,"2022-03-17","KPIG"
101,113,100,109,640136200,"2022-03-18","KPIG"
110,119,107,107,864089500,"2022-03-21","KPIG"
108,110,104,108,235704400,"2022-03-22","KPIG"
109,113,108,110,285121100,"2022-03-23","KPIG"
112,112,104,105,325425400,"2022-03-24","KPIG"
106,107,102,103,127909900,"2022-03-25","KPIG"
104,105,102,102,97164800,"2022-03-28","KPIG"
104,105,101,102,93469000,"2022-03-29","KPIG"
102,105,101,102,132873900,"2022-03-30","KPIG"
103,105,101,102,100330200,"2022-03-31","KPIG"
103,103,100,100,52393100,"2022-04-01","KPIG"
100,104,100,101,85981200,"2022-04-04","KPIG"
101,103,100,101,70720200,"2022-04-05","KPIG"
101,103,100,100,56702300,"2022-04-06","KPIG"
100,101,97,99,96703600,"2022-04-07","KPIG"
100,107,99,103,300124500,"2022-04-08","KPIG"
104,108,101,104,258673500,"2022-04-11","KPIG"
105,106,101,101,81432900,"2022-04-12","KPIG"
102,103,98,100,204600800,"2022-04-13","KPIG"
100,101,98,98,90949400,"2022-04-14","KPIG"
99,101,97,101,84744500,"2022-04-18","KPIG"
102,102,98,98,68657700,"2022-04-19","KPIG"
99,99,95,96,72937400,"2022-04-20","KPIG"
96,99,95,97,68570300,"2022-04-21","KPIG"
97,98,92,92,107756400,"2022-04-22","KPIG"
92,93,88,88,62426900,"2022-04-25","KPIG"
88,90,87,87,39816900,"2022-04-26","KPIG"
87,91,86,88,35462800,"2022-04-27","KPIG"
88,90,87,88,36074700,"2022-04-28","KPIG"
88,89,84,85,69538600,"2022-05-09","KPIG"
85,87,82,86,51381400,"2022-05-10","KPIG"
86,91,85,88,93407400,"2022-05-11","KPIG"
89,90,85,85,31368900,"2022-05-12","KPIG"
85,87,84,84,24116900,"2022-05-13","KPIG"
84,86,84,84,31493800,"2022-05-17","KPIG"
85,86,84,84,55033100,"2022-05-18","KPIG"
83,84,80,83,28178500,"2022-05-19","KPIG"
83,85,83,84,12575400,"2022-05-20","KPIG"
84,88,84,85,60025400,"2022-05-23","KPIG"
85,86,83,83,26582900,"2022-05-24","KPIG"
84,85,83,83,22309000,"2022-05-25","KPIG"
85,86,83,84,35682200,"2022-05-27","KPIG"
92,94,86,88,171618800,"2022-05-30","KPIG"
88,91,88,89,30224400,"2022-05-31","KPIG"
89,93,89,91,56777600,"2022-06-02","KPIG"
91,97,89,97,297404600,"2022-06-03","KPIG"
98,101,95,96,283432600,"2022-06-06","KPIG"
96,98,92,94,61947800,"2022-06-07","KPIG"
95,96,90,93,156377100,"2022-06-08","KPIG"
93,95,92,92,48511500,"2022-06-09","KPIG"
93,94,90,90,60325800,"2022-06-10","KPIG"
89,90,86,87,52485200,"2022-06-13","KPIG"
85,90,85,87,68041700,"2022-06-14","KPIG"
87,89,86,86,44290500,"2022-06-15","KPIG"
87,91,85,87,88013900,"2022-06-16","KPIG"
87,88,85,86,29632200,"2022-06-17","KPIG"
86,88,85,86,32208200,"2022-06-20","KPIG"
88,91,86,89,63001700,"2022-06-21","KPIG"
91,91,87,88,42251700,"2022-06-22","KPIG"
88,89,87,87,18023500,"2022-06-23","KPIG"
89,89,87,89,14309100,"2022-06-24","KPIG"
90,91,87,89,31035200,"2022-06-27","KPIG"
89,90,87,88,17088900,"2022-06-28","KPIG"
88,89,87,87,90191400,"2022-06-29","KPIG"
88,88,86,86,38977000,"2022-06-30","KPIG"
86,87,84,84,38368800,"2022-07-01","KPIG"
84,86,82,85,27643200,"2022-07-04","KPIG"
90,90,84,86,17418900,"2022-07-05","KPIG"
86,87,84,85,15927500,"2022-07-06","KPIG"
85,87,84,85,24739200,"2022-07-07","KPIG"
86,86,84,85,14048400,"2022-07-08","KPIG"
86,99,86,96,646871600,"2022-07-11","KPIG"
96,97,90,90,214842000,"2022-07-12","KPIG"
90,93,88,88,51547200,"2022-07-13","KPIG"
87,91,85,88,47322200,"2022-07-14","KPIG"
88,89,86,86,42706900,"2022-07-15","KPIG"
87,88,86,87,24020600,"2022-07-18","KPIG"
87,91,86,88,66226500,"2022-07-19","KPIG"
89,91,88,89,49018600,"2022-07-20","KPIG"
90,90,88,89,20324200,"2022-07-21","KPIG"
89,92,89,90,60047200,"2022-07-22","KPIG"
90,92,89,90,32083200,"2022-07-25","KPIG"
90,92,89,89,36449400,"2022-07-26","KPIG"
89,90,88,89,29599700,"2022-07-27","KPIG"
90,96,89,93,206275400,"2022-07-28","KPIG"
93,97,92,93,170085400,"2022-07-29","KPIG"
94,95,91,91,39337100,"2022-08-01","KPIG"
91,92,88,89,139648700,"2022-08-02","KPIG"
89,90,87,88,47462300,"2022-08-03","KPIG"
88,90,88,89,41408700,"2022-08-04","KPIG"
90,90,88,89,27141400,"2022-08-05","KPIG"
89,90,88,88,24509500,"2022-08-08","KPIG"
88,90,88,88,24389700,"2022-08-09","KPIG"
89,89,87,88,17113200,"2022-08-10","KPIG"
89,90,88,89,40588800,"2022-08-11","KPIG"
89,91,88,90,24356600,"2022-08-12","KPIG"
90,94,90,90,90213200,"2022-08-15","KPIG"
90,91,89,89,20064000,"2022-08-16","KPIG"
89,91,88,90,40873900,"2022-08-18","KPIG"
90,92,90,90,30609800,"2022-08-19","KPIG"
91,91,88,89,46183500,"2022-08-22","KPIG"
89,90,88,89,25572800,"2022-08-23","KPIG"
89,91,89,89,22454200,"2022-08-24","KPIG"
91,91,88,89,26198800,"2022-08-25","KPIG"
90,90,88,88,17816400,"2022-08-26","KPIG"
88,89,87,88,30760500,"2022-08-29","KPIG"
88,90,88,89,35147900,"2022-08-30","KPIG"
90,90,88,89,19191300,"2022-08-31","KPIG"
89,90,88,89,10364400,"2022-09-01","KPIG"
89,90,88,89,21064900,"2022-09-02","KPIG"
89,96,89,92,320691300,"2022-09-05","KPIG"
92,94,90,91,72994800,"2022-09-06","KPIG"
91,94,90,93,139894100,"2022-09-07","KPIG"
94,95,92,93,58362300,"2022-09-08","KPIG"
93,94,91,92,45500300,"2022-09-09","KPIG"
92,93,91,92,41189000,"2022-09-12","KPIG"
92,94,91,91,51200800,"2022-09-13","KPIG"
91,91,90,90,39371700,"2022-09-14","KPIG"
90,93,90,90,116469100,"2022-09-15","KPIG"
91,91,88,89,73636700,"2022-09-16","KPIG"
89,90,86,88,64366900,"2022-09-19","KPIG"
89,89,87,87,26160700,"2022-09-20","KPIG"
87,89,86,87,20670400,"2022-09-21","KPIG"
87,88,86,88,25436200,"2022-09-22","KPIG"
88,89,87,87,14771400,"2022-09-23","KPIG"
87,88,85,86,41443400,"2022-09-26","KPIG"
86,87,85,87,17795900,"2022-09-27","KPIG"
87,87,85,85,19096000,"2022-09-28","KPIG"
85,86,83,84,43679400,"2022-09-29","KPIG"
84,84,82,83,36458500,"2022-09-30","KPIG"
83,86,81,84,25516700,"2022-10-03","KPIG"
85,86,83,84,21024700,"2022-10-04","KPIG"
84,91,84,91,144056000,"2022-10-05","KPIG"
100,100,88,88,52376700,"2022-10-06","KPIG"
88,88,83,84,90428500,"2022-10-07","KPIG"
84,85,82,84,50856800,"2022-10-10","KPIG"
84,84,82,83,15061600,"2022-10-11","KPIG"
84,84,82,82,33454300,"2022-10-12","KPIG"
82,84,82,84,13555300,"2022-10-13","KPIG"
84,85,82,83,9031100,"2022-10-14","KPIG"
83,83,81,82,19316300,"2022-10-17","KPIG"
82,84,81,82,33925900,"2022-10-18","KPIG"
82,84,81,82,23500200,"2022-10-19","KPIG"
82,83,81,81,13743100,"2022-10-20","KPIG"
82,83,81,82,11693300,"2022-10-21","KPIG"
83,84,82,82,13550700,"2022-10-24","KPIG"
83,83,82,83,13373800,"2022-10-25","KPIG"
83,86,82,83,46162100,"2022-10-26","KPIG"
83,85,82,83,25945700,"2022-10-27","KPIG"
83,84,82,83,11962900,"2022-10-28","KPIG"
83,84,82,83,14322800,"2022-10-31","KPIG"
83,83,81,81,23134600,"2022-11-01","KPIG"
81,82,81,82,7888100,"2022-11-02","KPIG"
82,84,81,82,36070700,"2022-11-03","KPIG"
82,82,81,81,9454700,"2022-11-04","KPIG"
81,82,80,81,30920700,"2022-11-07","KPIG"
81,82,81,82,3063200,"2022-11-08","KPIG"
82,84,80,83,61707000,"2022-11-09","KPIG"
83,84,81,81,15979500,"2022-11-10","KPIG"
81,82,80,81,31073200,"2022-11-11","KPIG"
82,82,80,80,18603300,"2022-11-14","KPIG"
80,82,80,80,22601900,"2022-11-15","KPIG"
81,82,80,80,13427900,"2022-11-16","KPIG"
81,81,80,80,4942800,"2022-11-17","KPIG"
80,82,80,80,8824800,"2022-11-18","KPIG"
81,83,80,81,39804500,"2022-11-21","KPIG"
80,82,80,81,8376200,"2022-11-22","KPIG"
81,82,80,81,12347900,"2022-11-23","KPIG"
81,82,80,81,17684600,"2022-11-24","KPIG"
81,82,80,81,8536000,"2022-11-25","KPIG"
81,81,80,81,9356600,"2022-11-28","KPIG"
81,81,80,80,9476400,"2022-11-29","KPIG"
80,81,79,79,33161000,"2022-11-30","KPIG"
80,81,79,81,33783200,"2022-12-01","KPIG"
82,82,80,80,12073300,"2022-12-02","KPIG"
80,81,79,80,19358300,"2022-12-05","KPIG"
80,80,76,77,41881500,"2022-12-06","KPIG"
77,78,76,78,11117500,"2022-12-07","KPIG"
78,78,76,77,17467500,"2022-12-08","KPIG"
77,78,75,76,15153500,"2022-12-09","KPIG"
75,76,73,74,22366800,"2022-12-12","KPIG"
75,79,74,79,25745300,"2022-12-13","KPIG"
78,80,74,76,62167400,"2022-12-14","KPIG"
76,77,75,75,9154600,"2022-12-15","KPIG"
75,76,74,75,6713500,"2022-12-16","KPIG"
75,75,73,74,9528700,"2022-12-19","KPIG"
74,78,74,76,70392900,"2022-12-20","KPIG"
76,79,75,76,29783800,"2022-12-21","KPIG"
76,76,71,71,62671500,"2022-12-22","KPIG"
71,72,70,72,10113800,"2022-12-23","KPIG"
72,73,71,72,8765300,"2022-12-26","KPIG"
72,75,71,72,32896800,"2022-12-27","KPIG"
72,73,71,72,12699700,"2022-12-28","KPIG"
72,72,71,72,5669800,"2022-12-29","KPIG"
72,73,71,71,12717200,"2022-12-30","KPIG"
72,74,71,72,6459300,"2023-01-02","KPIG"
72,74,72,73,8308300,"2023-01-03","KPIG"
74,74,72,72,8494300,"2023-01-04","KPIG"
72,73,68,69,21716700,"2023-01-05","KPIG"
69,70,68,69,17585400,"2023-01-06","KPIG"
69,71,66,66,25653300,"2023-01-09","KPIG"
67,68,63,65,18978600,"2023-01-10","KPIG"
64,67,63,67,9676700,"2023-01-11","KPIG"
67,73,65,72,35410000,"2023-01-12","KPIG"
73,74,71,74,12102900,"2023-01-13","KPIG"
75,76,72,75,19634500,"2023-01-16","KPIG"
74,76,73,76,11620800,"2023-01-17","KPIG"
76,76,74,75,3998600,"2023-01-18","KPIG"
75,76,73,76,15120800,"2023-01-19","KPIG"
76,78,75,78,32089200,"2023-01-20","KPIG"
78,78,76,78,16886300,"2023-01-24","KPIG"
78,78,75,78,29986700,"2023-01-25","KPIG"
77,79,76,78,73268000,"2023-01-26","KPIG"
78,83,77,82,119864100,"2023-01-27","KPIG"
82,85,79,80,58427100,"2023-01-30","KPIG"
79,81,75,76,91359100,"2023-01-31","KPIG"
76,77,75,77,9308300,"2023-02-01","KPIG"
77,78,76,78,8672700,"2023-02-02","KPIG"
79,79,76,78,6101900,"2023-02-03","KPIG"
78,78,76,78,5761500,"2023-02-06","KPIG"
78,78,76,78,8177000,"2023-02-07","KPIG"
78,79,76,77,17189300,"2023-02-08","KPIG"
78,78,76,76,10345900,"2023-02-09","KPIG"
76,77,72,74,32189100,"2023-02-10","KPIG"
74,74,71,73,13896100,"2023-02-13","KPIG"
73,73,71,72,9646000,"2023-02-14","KPIG"
72,73,71,72,10516400,"2023-02-15","KPIG"
72,74,71,71,47309500,"2023-02-16","KPIG"
71,72,70,70,9482100,"2023-02-17","KPIG"
71,71,70,71,4082100,"2023-02-20","KPIG"
71,71,70,70,9156700,"2023-02-21","KPIG"
70,71,68,69,7328300,"2023-02-22","KPIG"
69,70,67,70,12611500,"2023-02-23","KPIG"
69,71,67,69,15372000,"2023-02-24","KPIG"
69,70,67,69,8506100,"2023-02-27","KPIG"
69,70,68,69,5135100,"2023-02-28","KPIG"
69,70,67,69,8797400,"2023-03-01","KPIG"
69,69,68,68,21344700,"2023-03-02","KPIG"
69,71,67,70,14608900,"2023-03-03","KPIG"
70,70,69,70,6808600,"2023-03-06","KPIG"
69,70,68,68,8694100,"2023-03-07","KPIG"
68,69,66,68,12864200,"2023-03-08","KPIG"
68,68,65,67,13129100,"2023-03-09","KPIG"
67,68,65,68,7892500,"2023-03-10","KPIG"
68,68,66,67,3638100,"2023-03-13","KPIG"
67,67,63,63,21016100,"2023-03-14","KPIG"
63,64,61,61,17324600,"2023-03-15","KPIG"
61,61,57,57,63763300,"2023-03-16","KPIG"
56,66,56,61,175896700,"2023-03-17","KPIG"
61,62,58,61,29168000,"2023-03-20","KPIG"
61,62,59,61,30708000,"2023-03-21","KPIG"
61,63,60,62,41777100,"2023-03-24","KPIG"
63,64,61,64,44711600,"2023-03-27","KPIG"
64,66,63,65,23450500,"2023-03-28","KPIG"
65,73,65,71,117532500,"2023-03-29","KPIG"
72,74,69,71,49558800,"2023-03-30","KPIG"
72,74,68,70,107092600,"2023-03-31","KPIG"
71,72,68,70,44800400,"2023-04-03","KPIG"
70,70,66,69,30174500,"2023-04-04","KPIG"
69,72,67,71,65874300,"2023-04-05","KPIG"
71,71,69,71,30523900,"2023-04-06","KPIG"
71,72,67,69,46419100,"2023-04-10","KPIG"
69,70,68,69,24139300,"2023-04-11","KPIG"
69,70,67,69,28664700,"2023-04-12","KPIG"
69,70,68,70,26562200,"2023-04-13","KPIG"
71,71,68,70,38570400,"2023-04-14","KPIG"
70,71,68,69,14622800,"2023-04-17","KPIG"
69,70,67,70,19924600,"2023-04-18","KPIG"
70,70,67,69,16983400,"2023-04-26","KPIG"
69,70,68,69,2964200,"2023-04-27","KPIG"
69,70,68,70,21330200,"2023-04-28","KPIG"
70,70,67,67,10828000,"2023-05-02","KPIG"
67,70,67,69,51897500,"2023-05-03","KPIG"
69,72,68,70,71611200,"2023-05-04","KPIG"
70,71,68,70,41226200,"2023-05-05","KPIG"
70,71,69,70,30641100,"2023-05-08","KPIG"
70,72,69,70,55212800,"2023-05-09","KPIG"
71,71,69,70,19354900,"2023-05-10","KPIG"
70,70,68,69,13967600,"2023-05-11","KPIG"
69,70,68,68,33980000,"2023-05-12","KPIG"
69,69,67,68,22958400,"2023-05-15","KPIG"
68,70,67,69,25205000,"2023-05-16","KPIG"
69,69,66,67,14794900,"2023-05-17","KPIG"
67,69,66,67,19268300,"2023-05-19","KPIG"
68,69,67,68,41479800,"2023-05-22","KPIG"
69,69,67,69,39660400,"2023-05-23","KPIG"
69,69,67,69,11345900,"2023-05-24","KPIG"
69,70,68,69,12166700,"2023-05-25","KPIG"
68,69,68,69,5800100,"2023-05-26","KPIG"
69,70,68,69,4052000,"2023-05-29","KPIG"
70,70,67,68,7902500,"2023-05-30","KPIG"
67,68,67,68,8534100,"2023-05-31","KPIG"
67,68,66,68,11688100,"2023-06-05","KPIG"
68,68,66,67,12929100,"2023-06-06","KPIG"
67,68,66,67,10505200,"2023-06-07","KPIG"
67,68,66,67,7412500,"2023-06-08","KPIG"
67,68,67,68,6948400,"2023-06-09","KPIG"
68,68,66,68,37943400,"2023-06-12","KPIG"
67,69,67,68,54609200,"2023-06-13","KPIG"
67,68,67,68,47236200,"2023-06-14","KPIG"
67,68,66,67,39391100,"2023-06-15","KPIG"
67,68,66,68,48973900,"2023-06-16","KPIG"
68,68,66,68,57774500,"2023-06-19","KPIG"
66,69,66,68,53562400,"2023-06-20","KPIG"
68,68,67,68,47332400,"2023-06-21","KPIG"
68,69,67,68,59046000,"2023-06-22","KPIG"
68,69,67,68,66246500,"2023-06-23","KPIG"
68,68,66,68,63852600,"2023-06-26","KPIG"
67,68,67,67,55232800,"2023-06-27","KPIG"
67,68,66,67,47457800,"2023-07-03","KPIG"
67,67,66,67,49510000,"2023-07-04","KPIG"
67,68,67,68,8455900,"2023-07-05","KPIG"
68,71,67,70,113924200,"2023-07-06","KPIG"
70,72,69,71,61909200,"2023-07-07","KPIG"
71,73,70,71,41271400,"2023-07-10","KPIG"
71,72,70,71,52221800,"2023-07-11","KPIG"
71,72,70,71,47199800,"2023-07-12","KPIG"
71,71,69,70,48670400,"2023-07-13","KPIG"
70,71,69,71,49151500,"2023-07-14","KPIG"
71,72,70,71,42938400,"2023-07-17","KPIG"
71,71,69,71,42455300,"2023-07-18","KPIG"
71,72,69,70,63766100,"2023-07-20","KPIG"
70,71,70,71,35423800,"2023-07-21","KPIG"
71,71,69,71,44701500,"2023-07-24","KPIG"
70,71,69,70,36862100,"2023-07-25","KPIG"
70,70,69,70,37470300,"2023-07-26","KPIG"
70,70,69,70,8325300,"2023-07-27","KPIG"
70,70,68,69,36652600,"2023-07-28","KPIG"
69,69,68,69,14058200,"2023-07-31","KPIG"
70,70,68,69,33541600,"2023-08-01","KPIG"
80,80,69,72,54708700,"2023-08-02","KPIG"
72,72,70,71,49565800,"2023-08-03","KPIG"
71,71,69,71,47959800,"2023-08-04","KPIG"
71,71,68,69,52305300,"2023-08-07","KPIG"
69,69,68,68,12476400,"2023-08-08","KPIG"
68,70,67,70,59263800,"2023-08-09","KPIG"
70,71,68,69,56172600,"2023-08-10","KPIG"
69,69,68,69,12239800,"2023-08-11","KPIG"
68,69,67,69,14948400,"2023-08-14","KPIG"
69,71,68,71,98423800,"2023-08-15","KPIG"
71,71,69,70,47037900,"2023-08-16","KPIG"
78,78,69,71,40649800,"2023-08-18","KPIG"
71,71,69,70,39867000,"2023-08-21","KPIG"
70,71,69,70,17983500,"2023-08-22","KPIG"
70,70,68,70,42257900,"2023-08-23","KPIG"
69,70,68,68,44135100,"2023-08-24","KPIG"
68,69,68,68,19364000,"2023-08-25","KPIG"
68,70,68,70,51162200,"2023-08-28","KPIG"
70,71,69,70,50246000,"2023-08-29","KPIG"
69,71,69,70,52812100,"2023-08-30","KPIG"
70,70,69,70,33347400,"2023-08-31","KPIG"
70,70,69,70,34592700,"2023-09-01","KPIG"
70,70,68,70,50173800,"2023-09-04","KPIG"
70,70,69,70,9904800,"2023-09-05","KPIG"
70,70,69,70,9368400,"2023-09-06","KPIG"
70,70,68,70,43346300,"2023-09-07","KPIG"
69,70,69,70,6777800,"2023-09-08","KPIG"
70,70,69,70,11284800,"2023-09-11","KPIG"
70,70,69,70,11130900,"2023-09-12","KPIG"
69,70,68,68,51909300,"2023-09-13","KPIG"
68,68,66,68,28815600,"2023-09-14","KPIG"
67,68,64,67,38623500,"2023-09-15","KPIG"
66,67,63,65,43178600,"2023-09-18","KPIG"
65,66,64,66,48099900,"2023-09-19","KPIG"
66,67,65,67,44372500,"2023-09-20","KPIG"
67,67,65,67,43178200,"2023-09-21","KPIG"
67,68,66,68,53279000,"2023-09-22","KPIG"
68,68,66,68,43945900,"2023-09-25","KPIG"
68,68,66,68,44095300,"2023-09-26","KPIG"
67,68,66,68,49885000,"2023-09-27","KPIG"
68,68,66,68,81322400,"2023-09-29","KPIG"
67,68,66,68,103047900,"2023-10-02","KPIG"
67,68,66,68,145093400,"2023-10-03","KPIG"
68,68,65,66,152553600,"2023-10-04","KPIG"
66,67,65,66,118252900,"2023-10-05","KPIG"
66,67,65,66,137391800,"2023-10-06","KPIG"
66,67,65,67,122836100,"2023-10-09","KPIG"
66,67,65,67,129352800,"2023-10-10","KPIG"
66,67,66,67,126352700,"2023-10-11","KPIG"
67,70,66,70,199135900,"2023-10-12","KPIG"
71,71,67,69,138786300,"2023-10-13","KPIG"
68,69,66,67,144221500,"2023-10-16","KPIG"
67,68,66,67,138771900,"2023-10-17","KPIG"
66,67,65,66,138178100,"2023-10-18","KPIG"
65,67,65,66,140945200,"2023-10-19","KPIG"
66,66,65,66,127460900,"2023-10-20","KPIG"
66,66,62,65,144278300,"2023-10-23","KPIG"
65,67,63,67,149000600,"2023-10-24","KPIG"
67,68,65,68,175805400,"2023-10-25","KPIG"
68,68,66,67,18610700,"2023-10-26","KPIG"
66,67,66,67,129650000,"2023-10-27","KPIG"
67,68,66,67,143696500,"2023-10-30","KPIG"
70,70,66,67,135208300,"2023-10-31","KPIG"
67,67,66,67,156168500,"2023-11-01","KPIG"
67,67,66,67,158223700,"2023-11-02","KPIG"
67,67,66,67,122959600,"2023-11-03","KPIG"
66,68,66,68,163506600,"2023-11-06","KPIG"
68,68,66,66,140236700,"2023-11-07","KPIG"
66,67,65,66,142092000,"2023-11-08","KPIG"
66,66,65,66,138915900,"2023-11-09","KPIG"
66,67,65,67,134962000,"2023-11-10","KPIG"
66,67,66,67,116657700,"2023-11-13","KPIG"
66,67,65,67,163585200,"2023-11-14","KPIG"
67,67,66,66,43115500,"2023-11-15","KPIG"
66,67,66,67,134904700,"2023-11-16","KPIG"
67,67,66,67,12511900,"2023-11-17","KPIG"
67,68,66,66,131971200,"2023-11-20","KPIG"
67,67,66,66,11466100,"2023-11-21","KPIG"
67,71,66,70,191685600,"2023-11-22","KPIG"
71,71,68,69,132525100,"2023-11-23","KPIG"
69,74,69,74,216452300,"2023-11-24","KPIG"
74,76,73,74,148992800,"2023-11-27","KPIG"
75,75,72,74,116380300,"2023-11-28","KPIG"
74,84,72,72,118943500,"2023-11-29","KPIG"
72,73,67,68,165623400,"2023-11-30","KPIG"
68,68,67,68,10547600,"2023-12-01","KPIG"
68,68,67,68,11403600,"2023-12-04","KPIG"
68,68,66,66,11790200,"2023-12-05","KPIG"
66,67,66,67,121052200,"2023-12-06","KPIG"
67,67,65,66,22209800,"2023-12-07","KPIG"
65,66,64,64,131015200,"2023-12-08","KPIG"
64,66,63,66,122965000,"2023-12-11","KPIG"
66,66,64,65,114530600,"2023-12-12","KPIG"
64,65,63,63,124796400,"2023-12-13","KPIG"
63,64,62,64,120434100,"2023-12-14","KPIG"
64,64,62,64,13274500,"2023-12-15","KPIG"
63,64,62,63,10140400,"2023-12-18","KPIG"
62,63,62,63,7529500,"2023-12-19","KPIG"
62,63,62,63,14172500,"2023-12-20","KPIG"
62,63,61,62,12233800,"2023-12-21","KPIG"
62,63,61,63,7786300,"2023-12-22","KPIG"
62,63,62,63,107568100,"2023-12-27","KPIG"
63,63,62,63,2675700,"2023-12-28","KPIG"
62,63,62,62,12424000,"2023-12-29","KPIG"
62,63,61,63,6620300,"2024-01-02","KPIG"
62,65,62,65,14073800,"2024-01-03","KPIG"
64,65,64,65,3901800,"2024-01-04","KPIG"
65,65,64,65,9563200,"2024-01-05","KPIG"
64,65,64,65,9342000,"2024-01-08","KPIG"
64,65,63,64,12864800,"2024-01-09","KPIG"
63,64,62,63,11861800,"2024-01-10","KPIG"
61,63,61,63,7806900,"2024-01-11","KPIG"
63,63,61,63,17243800,"2024-01-12","KPIG"
63,63,61,63,17669000,"2024-01-15","KPIG"
62,65,62,63,67573800,"2024-01-16","KPIG"
63,63,61,62,19983700,"2024-01-17","KPIG"
61,62,61,62,7698600,"2024-01-18","KPIG"
62,62,61,62,6276300,"2024-01-19","KPIG"
62,62,61,62,11253800,"2024-01-22","KPIG"
61,62,61,61,27391900,"2024-01-23","KPIG"
61,62,58,62,41544600,"2024-01-24","KPIG"
61,62,60,62,10383500,"2024-01-25","KPIG"
62,62,61,62,1852800,"2024-01-26","KPIG"
62,62,61,62,3301100,"2024-01-29","KPIG"
62,62,61,62,7328400,"2024-01-30","KPIG"
62,62,61,62,5700100,"2024-01-31","KPIG"
61,63,61,63,4599200,"2024-02-01","KPIG"
63,63,61,63,8221900,"2024-02-02","KPIG"
63,63,62,63,4186400,"2024-02-05","KPIG"
63,63,61,62,11779100,"2024-02-06","KPIG"
62,62,61,62,5930800,"2024-02-07","KPIG"
62,62,61,62,8699300,"2024-02-12","KPIG"
62,62,61,62,10612700,"2024-02-13","KPIG"
62,62,60,62,22532000,"2024-02-15","KPIG"
61,63,61,63,15066800,"2024-02-16","KPIG"
63,64,62,62,9651600,"2024-02-19","KPIG"
62,63,61,62,3097300,"2024-02-20","KPIG"
62,62,61,62,6385600,"2024-02-21","KPIG"
62,62,61,62,4110600,"2024-02-22","KPIG"
62,62,60,62,14857900,"2024-02-23","KPIG"
62,62,60,61,8215700,"2024-02-26","KPIG"
60,61,60,61,4929900,"2024-02-27","KPIG"
61,61,60,61,2324500,"2024-02-28","KPIG"
61,61,60,61,5004200,"2024-02-29","KPIG"
61,61,60,61,9937800,"2024-03-01","KPIG"
60,61,60,60,9850300,"2024-03-04","KPIG"
60,61,59,61,13706700,"2024-03-05","KPIG"
61,61,58,60,31677900,"2024-03-06","KPIG"
60,61,59,61,18863100,"2024-03-07","KPIG"
60,62,60,61,13606300,"2024-03-08","KPIG"
61,61,60,61,11091600,"2024-03-13","KPIG"
61,61,60,61,10715300,"2024-03-14","KPIG"
60,62,60,61,4742200,"2024-03-15","KPIG"
61,62,60,61,8699600,"2024-03-18","KPIG"
61,62,60,62,8179600,"2024-03-19","KPIG"
61,63,61,62,12941200,"2024-03-20","KPIG"
61,63,61,63,8781600,"2024-03-21","KPIG"
62,64,62,63,5000800,"2024-03-22","KPIG"
63,63,61,62,18901900,"2024-03-25","KPIG"
64,64,61,64,13195300,"2024-03-26","KPIG"
64,64,62,63,11472900,"2024-03-27","KPIG"
63,64,60,61,35204300,"2024-03-28","KPIG"
61,62,60,61,13691100,"2024-04-01","KPIG"
61,62,60,62,10780300,"2024-04-02","KPIG"
62,63,61,61,11749400,"2024-04-03","KPIG"
61,62,61,62,3884100,"2024-04-04","KPIG"
61,62,61,62,4001900,"2024-04-05","KPIG"
61,62,60,61,12391200,"2024-04-16","KPIG"
61,62,59,61,19557000,"2024-04-17","KPIG"
61,62,60,61,17666200,"2024-04-18","KPIG"
61,62,59,61,26059100,"2024-04-19","KPIG"
61,62,60,62,8899600,"2024-04-22","KPIG"
62,62,60,62,21948800,"2024-04-23","KPIG"
61,63,61,63,12998000,"2024-04-24","KPIG"
63,63,62,62,6811500,"2024-04-25","KPIG"
62,62,60,62,28485900,"2024-04-26","KPIG"
62,62,59,61,65163800,"2024-04-29","KPIG"
61,62,60,62,19284300,"2024-04-30","KPIG"
61,63,60,63,52091900,"2024-05-02","KPIG"
62,63,61,61,24310600,"2024-05-03","KPIG"
61,62,61,62,5104900,"2024-05-06","KPIG"
62,62,61,62,4012100,"2024-05-07","KPIG"
62,62,61,61,15463500,"2024-05-08","KPIG"
61,62,61,62,6448100,"2024-05-13","KPIG"
61,62,61,62,9263100,"2024-05-14","KPIG"
61,62,61,62,3558200,"2024-05-15","KPIG"
61,64,61,62,37048800,"2024-05-16","KPIG"
62,62,61,62,5701800,"2024-05-17","KPIG"
62,62,61,61,13287200,"2024-05-20","KPIG"
61,62,61,61,6322100,"2024-05-21","KPIG"
61,62,60,61,7049800,"2024-05-22","KPIG"
61,62,60,61,18579100,"2024-05-27","KPIG"
61,61,60,60,10533700,"2024-05-28","KPIG"
60,61,59,61,12947200,"2024-05-29","KPIG"
65,65,59,60,13831100,"2024-05-30","KPIG"
60,60,50,51,140134200,"2024-05-31","KPIG"
50,51,50,50,32689100,"2024-06-03","KPIG"
50,50,50,50,6614700,"2024-06-04","KPIG"
50,50,50,50,339100,"2024-06-05","KPIG"
50,50,50,50,410200,"2024-06-06","KPIG"
50,50,50,50,2555300,"2024-06-07","KPIG"
50,50,50,50,941200,"2024-06-10","KPIG"
50,50,50,50,124500,"2024-06-11","KPIG"
50,50,50,50,128600,"2024-06-12","KPIG"
50,50,50,50,447000,"2024-06-13","KPIG"
50,50,50,50,1167900,"2024-06-14","KPIG"
50,50,50,50,1017300,"2024-06-19","KPIG"
50,50,50,50,314000,"2024-06-20","KPIG"
50,51,50,50,23953000,"2024-06-21","KPIG"
50,51,50,50,27229900,"2024-06-24","KPIG"
50,51,50,50,1152000,"2024-06-25","KPIG"
50,50,50,50,101000,"2024-06-26","KPIG"
50,50,50,50,77100,"2024-06-27","KPIG"
50,50,50,50,1079700,"2024-06-28","KPIG"
50,61,50,56,67859200,"2024-07-01","KPIG"
57,68,56,67,114301300,"2024-07-02","KPIG"
67,73,64,73,164684600,"2024-07-03","KPIG"
74,78,71,78,99087600,"2024-07-04","KPIG"
78,81,78,80,65065300,"2024-07-05","KPIG"
80,88,79,86,124082600,"2024-07-08","KPIG"
86,91,86,91,98063100,"2024-07-09","KPIG"
81,96,81,91,154979200,"2024-07-10","KPIG"
91,98,91,98,123508400,"2024-07-11","KPIG"
98,103,98,102,125716600,"2024-07-12","KPIG"
102,107,102,105,138537700,"2024-07-15","KPIG"
106,116,105,116,241902200,"2024-07-16","KPIG"
116,116,116,116,0,"2024-07-17","KPIG"
116,124,102,108,401274300,"2024-07-18","KPIG"
110,116,102,111,185296800,"2024-07-19","KPIG"
112,114,104,107,115913000,"2024-07-22","KPIG"
107,109,96,98,204663100,"2024-07-23","KPIG"
91,104,91,102,224285700,"2024-07-24","KPIG"
102,104,98,100,61897900,"2024-07-25","KPIG"
101,118,98,110,334670100,"2024-07-26","KPIG"
111,123,110,120,377514500,"2024-07-29","KPIG"
122,129,112,120,328928500,"2024-07-30","KPIG"
121,124,118,120,101930900,"2024-07-31","KPIG"
121,122,118,118,52377200,"2024-08-01","KPIG"
117,121,116,118,72457900,"2024-08-02","KPIG"
117,119,107,109,152554800,"2024-08-05","KPIG"
111,118,111,118,124136500,"2024-08-06","KPIG"
118,135,118,132,446551700,"2024-08-07","KPIG"
133,134,124,130,198516400,"2024-08-08","KPIG"
135,135,129,134,138273800,"2024-08-09","KPIG"
134,140,134,136,184706600,"2024-08-12","KPIG"
136,139,134,138,98418400,"2024-08-13","KPIG"
137,142,132,136,139719700,"2024-08-14","KPIG"
137,138,133,136,64469200,"2024-08-15","KPIG"
135,147,133,146,209720400,"2024-08-16","KPIG"
146,176,143,169,495216400,"2024-08-19","KPIG"
169,169,169,169,0,"2024-08-20","KPIG"
169,169,169,169,0,"2024-08-21","KPIG"
169,169,169,169,0,"2024-08-22","KPIG"
185,185,185,185,128310800,"2024-08-23","KPIG"
168,195,168,195,118862700,"2024-08-26","KPIG"
210,214,210,214,91790200,"2024-08-27","KPIG"
218,234,218,234,77505700,"2024-08-28","KPIG"
236,250,236,242,41921200,"2024-08-29","KPIG"
226,226,218,218,36638600,"2024-08-30","KPIG"
198,199,197,197,96076000,"2024-09-02","KPIG"
190,190,135,157,1132603200,"2024-09-03","KPIG"
157,199,154,187,1338809300,"2024-09-04","KPIG"
188,206,176,188,865047700,"2024-09-05","KPIG"
190,194,177,185,365136100,"2024-09-06","KPIG"
187,196,183,189,306132900,"2024-09-09","KPIG"
190,193,181,182,203329900,"2024-09-10","KPIG"
182,185,164,174,222591700,"2024-09-11","KPIG"
175,180,166,174,193077400,"2024-09-12","KPIG"
175,196,172,196,449179600,"2024-09-13","KPIG"
195,204,193,200,392075500,"2024-09-17","KPIG"
202,202,189,194,211670100,"2024-09-18","KPIG"
196,199,189,192,87459600,"2024-09-19","KPIG"
192,193,178,179,187466400,"2024-09-20","KPIG"
181,184,178,178,114548100,"2024-09-23","KPIG"
179,180,167,172,199611800,"2024-09-24","KPIG"
172,179,172,176,127005500,"2024-09-25","KPIG"
176,183,165,168,300503900,"2024-09-26","KPIG"
161,170,161,168,64866800,"2024-09-27","KPIG"
168,169,160,161,71358400,"2024-09-30","KPIG"
161,166,156,164,119495200,"2024-10-01","KPIG"
164,167,158,158,92746200,"2024-10-02","KPIG"
158,162,154,160,69617400,"2024-10-03","KPIG"
161,169,158,160,178293300,"2024-10-04","KPIG"
160,161,157,157,47257700,"2024-10-07","KPIG"
160,160,155,155,60296800,"2024-10-08","KPIG"
155,158,146,146,129302600,"2024-10-09","KPIG"
146,174,146,163,654933300,"2024-10-10","KPIG"
164,176,161,170,345294300,"2024-10-11","KPIG"
171,179,171,173,260221000,"2024-10-14","KPIG"
173,180,172,175,179649800,"2024-10-15","KPIG"
173,178,164,168,282133800,"2024-10-16","KPIG"
169,171,165,165,48903900,"2024-10-17","KPIG"
165,169,163,163,88396500,"2024-10-18","KPIG"
163,173,163,166,147910900,"2024-10-21","KPIG"
166,174,166,169,214404800,"2024-10-22","KPIG"
172,174,169,171,201864300,"2024-10-23","KPIG"
171,176,170,170,137495100,"2024-10-24","KPIG"
170,172,169,169,93966300,"2024-10-25","KPIG"
171,175,165,169,225164900,"2024-10-28","KPIG"
170,172,168,169,156013500,"2024-10-29","KPIG"
169,178,167,169,292863100,"2024-10-30","KPIG"
170,173,167,168,94039700,"2024-10-31","KPIG"
169,171,163,167,111949700,"2024-11-01","KPIG"
167,168,158,158,162712800,"2024-11-04","KPIG"
160,166,158,161,385567300,"2024-11-05","KPIG"
163,195,163,183,1626785100,"2024-11-06","KPIG"
188,210,185,191,1522534400,"2024-11-07","KPIG"
192,196,174,174,451781300,"2024-11-08","KPIG"
175,177,155,163,528467800,"2024-11-11","KPIG"
163,167,158,163,232920300,"2024-11-12","KPIG"
163,174,160,164,386108000,"2024-11-13","KPIG"
164,167,158,159,215300200,"2024-11-14","KPIG"
159,164,154,159,161359100,"2024-11-15","KPIG"
196,196,154,159,111626500,"2024-11-18","KPIG"
159,164,156,160,188576200,"2024-11-19","KPIG"
160,161,156,157,74121600,"2024-11-20","KPIG"
157,158,153,157,68401400,"2024-11-21","KPIG"
156,162,155,159,178914500,"2024-11-22","KPIG"
163,170,159,169,654484200,"2024-11-25","KPIG"
170,174,162,162,365045700,"2024-11-26","KPIG"
163,167,155,158,218155200,"2024-11-28","KPIG"
158,160,152,152,159377000,"2024-11-29","KPIG"
154,160,150,152,289761100,"2024-12-02","KPIG"
153,156,150,151,85617500,"2024-12-03","KPIG"
151,153,151,151,64402500,"2024-12-04","KPIG"
151,154,150,152,106382600,"2024-12-05","KPIG"
152,154,151,152,48989200,"2024-12-06","KPIG"
153,155,152,152,64385400,"2024-12-09","KPIG"
152,155,151,152,119559200,"2024-12-10","KPIG"
152,159,152,152,105225500,"2024-12-11","KPIG"
153,153,150,151,50277700,"2024-12-12","KPIG"
151,152,147,147,58431700,"2024-12-13","KPIG"
147,148,145,146,68396600,"2024-12-16","KPIG"
146,147,143,145,47494600,"2024-12-17","KPIG"
145,149,142,145,140500100,"2024-12-18","KPIG"
144,145,134,136,73131400,"2024-12-19","KPIG"
136,140,118,128,142158500,"2024-12-20","KPIG"
144,160,144,151,682306800,"2024-12-23","KPIG"
151,154,146,150,165483500,"2024-12-24","KPIG"
153,153,146,150,35239000,"2024-12-27","KPIG"
151,152,146,149,25488100,"2024-12-30","KPIG"
150,153,148,148,87089500,"2025-01-02","KPIG"
148,150,145,148,62416900,"2025-01-03","KPIG"
148,150,146,149,21207400,"2025-01-06","KPIG"
149,152,148,149,74706800,"2025-01-07","KPIG"
148,150,147,148,27898200,"2025-01-08","KPIG"
149,149,145,145,24662500,"2025-01-09","KPIG"
145,147,144,146,18799500,"2025-01-10","KPIG"
147,149,145,145,53233100,"2025-01-13","KPIG"
145,147,142,143,37235100,"2025-01-14","KPIG"
142,146,140,143,56932500,"2025-01-15","KPIG"
145,145,141,143,32941700,"2025-01-16","KPIG"
144,180,141,155,1048081900,"2025-01-17","KPIG"
163,167,155,156,729852300,"2025-01-20","KPIG"
157,158,142,143,359255900,"2025-01-21","KPIG"
143,145,141,144,84809300,"2025-01-22","KPIG"
144,149,141,142,213202400,"2025-01-23","KPIG"
142,144,140,141,42509300,"2025-01-24","KPIG"
140,149,140,142,244446700,"2025-01-30","KPIG"
141,144,137,137,67024400,"2025-01-31","KPIG"
136,138,133,133,78378100,"2025-02-03","KPIG"
133,136,131,133,64569500,"2025-02-04","KPIG"
134,135,131,133,28734400,"2025-02-05","KPIG"
133,133,127,127,33464800,"2025-02-06","KPIG"
123,127,108,122,323850400,"2025-02-07","KPIG"
122,127,118,122,69927600,"2025-02-10","KPIG"
120,125,120,120,73016400,"2025-02-11","KPIG"
121,123,118,123,59804900,"2025-02-12","KPIG"
123,127,120,127,179442300,"2025-02-13","KPIG"
123,134,123,131,385763900,"2025-02-14","KPIG"
131,132,127,129,117834500,"2025-02-17","KPIG"
129,130,126,129,85369900,"2025-02-18","KPIG"
129,147,128,138,444354300,"2025-02-19","KPIG"
139,143,136,142,165466900,"2025-02-20","KPIG"
143,148,137,138,252105800,"2025-02-21","KPIG"
137,147,137,144,238068800,"2025-02-24","KPIG"
144,147,133,133,178522600,"2025-02-25","KPIG"
131,139,130,135,175033900,"2025-02-26","KPIG"
135,137,128,129,95904800,"2025-02-27","KPIG"
129,129,119,119,24523700,"2025-02-28","KPIG"
121,127,115,121,292319300,"2025-03-03","KPIG"
121,121,110,110,109164200,"2025-03-04","KPIG"
110,115,110,114,149721800,"2025-03-05","KPIG"
114,122,113,122,132008100,"2025-03-06","KPIG"
122,127,117,119,156716700,"2025-03-07","KPIG"
120,121,116,120,47652900,"2025-03-10","KPIG"
120,120,115,117,33151200,"2025-03-11","KPIG"
117,120,115,119,21533300,"2025-03-12","KPIG"
119,121,117,120,25525700,"2025-03-13","KPIG"
120,121,116,118,8650100,"2025-03-14","KPIG"
118,122,117,118,14972300,"2025-03-17","KPIG"
119,119,80,112,67897000,"2025-03-18","KPIG"
112,113,108,113,9108900,"2025-03-19","KPIG"
113,113,109,113,10941600,"2025-03-20","KPIG"
113,113,102,110,22427200,"2025-03-21","KPIG"
108,113,95,112,44617200,"2025-03-24","KPIG"
111,125,107,116,84211400,"2025-03-25","KPIG"
117,123,116,120,16554100,"2025-03-26","KPIG"
120,123,118,122,12048100,"2025-03-27","KPIG"
104,113,104,113,26062300,"2025-04-08","KPIG"
113,117,111,111,8776500,"2025-04-09","KPIG"
114,120,112,120,48456500,"2025-04-10","KPIG"
120,122,115,115,29247100,"2025-04-11","KPIG"
115,121,115,118,127182200,"2025-04-14","KPIG"
118,122,117,119,35020200,"2025-04-15","KPIG"
120,121,117,119,35352000,"2025-04-16","KPIG"
120,120,116,116,21008700,"2025-04-17","KPIG"
116,118,114,116,18949200,"2025-04-21","KPIG"
116,119,114,119,232881500,"2025-04-22","KPIG"
119,128,118,125,242687000,"2025-04-23","KPIG"
126,128,123,127,71720000,"2025-04-24","KPIG"
127,128,122,122,43743800,"2025-04-25","KPIG"
123,129,122,127,138165600,"2025-04-28","KPIG"
129,130,123,124,43444100,"2025-04-29","KPIG"
124,130,122,124,844968500,"2025-04-30","KPIG"
125,127,123,125,143353600,"2025-05-02","KPIG"
128,129,123,129,131451500,"2025-05-05","KPIG"
129,131,127,130,67706100,"2025-05-06","KPIG"
130,134,127,127,125635600,"2025-05-07","KPIG"
128,131,123,128,144543900,"2025-05-08","KPIG"
127,129,124,125,58165600,"2025-05-09","KPIG"
125,130,123,125,170737700,"2025-05-14","KPIG"
125,126,123,126,115285900,"2025-05-15","KPIG"
126,127,123,125,72156400,"2025-05-16","KPIG"
125,126,124,126,52687300,"2025-05-19","KPIG"
126,126,120,120,57686900,"2025-05-20","KPIG"
120,123,116,116,276900700,"2025-05-21","KPIG"
116,119,113,116,104988700,"2025-05-22","KPIG"
114,117,114,115,22069800,"2025-05-23","KPIG"
116,118,112,115,137444700,"2025-05-26","KPIG"
115,121,115,121,188642200,"2025-05-27","KPIG"
121,128,119,126,521172200,"2025-05-28","KPIG"
126,128,119,122,69378500,"2025-06-02","KPIG"
122,126,120,121,232172600,"2025-06-03","KPIG"
121,142,121,141,813872500,"2025-06-04","KPIG"
142,162,133,154,632959900,"2025-06-05","KPIG"
157,162,149,149,66516900,"2025-06-10","KPIG"
152,156,150,151,37614700,"2025-06-11","KPIG"
152,165,150,156,76373900,"2025-06-12","KPIG"
156,156,152,153,25538600,"2025-06-13","KPIG"
150,151,142,144,48543200,"2025-06-16","KPIG"
144,169,141,166,158283200,"2025-06-17","KPIG"
168,169,156,156,69342700,"2025-06-18","KPIG"
158,165,157,161,63297300,"2025-06-19","KPIG"
161,165,157,162,59588600,"2025-06-20","KPIG"
162,162,143,147,54422300,"2025-06-23","KPIG"
147,160,147,159,82767000,"2025-06-24","KPIG"
159,163,158,159,61208500,"2025-06-25","KPIG"
160,164,157,160,43813900,"2025-06-26","KPIG"
164,168,162,168,57388200,"2025-06-30","KPIG"
168,177,168,172,59283300,"2025-07-01","KPIG"
172,177,171,176,85679300,"2025-07-02","KPIG"
176,178,173,176,67623200,"2025-07-03","KPIG"
178,179,174,174,62202400,"2025-07-04","KPIG"
175,176,172,176,68504600,"2025-07-07","KPIG"
178,180,176,179,83133900,"2025-07-08","KPIG"
179,190,175,185,75584900,"2025-07-09","KPIG"
185,189,183,184,63819100,"2025-07-10","KPIG"
184,190,182,187,73029800,"2025-07-11","KPIG"
187,192,172,177,109669300,"2025-07-14","KPIG"
177,178,164,170,77656300,"2025-07-15","KPIG"
170,171,162,164,78661400,"2025-07-16","KPIG"
164,168,157,164,108384800,"2025-07-17","KPIG"
165,166,158,162,75386800,"2025-07-18","KPIG"
162,164,157,160,90895000,"2025-07-21","KPIG"
161,170,160,163,146927400,"2025-07-22","KPIG"
164,164,152,158,97553400,"2025-07-23","KPIG"
158,159,153,156,92426400,"2025-07-24","KPIG"
156,163,154,159,113686300,"2025-07-25","KPIG"
159,169,157,168,75391000,"2025-07-28","KPIG"
169,171,165,170,68688200,"2025-07-29","KPIG"
171,174,166,173,73929000,"2025-07-30","KPIG"
174,175,166,169,50429400,"2025-07-31","KPIG"
170,178,168,176,53226600,"2025-08-01","KPIG"
177,180,175,177,36027600,"2025-08-04","KPIG"
177,224,176,220,517342000,"2025-08-05","KPIG"
222,228,204,208,274188600,"2025-08-06","KPIG"
210,212,202,206,126519600,"2025-08-07","KPIG"
230,244,197,202,364642900,"2025-08-08","KPIG"
202,210,199,202,86046400,"2025-08-11","KPIG"
202,212,202,206,105008000,"2025-08-12","KPIG"
208,212,206,210,65294100,"2025-08-13","KPIG"
210,214,208,208,65253300,"2025-08-14","KPIG"
210,212,204,204,57972200,"2025-08-15","KPIG"
NA,NA,NA,NA,NA,"2025-08-18","KPIG"
204,204,190,192,114104900,"2025-08-19","KPIG"
193,196,191,193,75345300,"2025-08-20","KPIG"
194,198,185,188,112683100,"2025-08-21","KPIG"
188,190,185,186,58704400,"2025-08-22","KPIG"
187,198,185,193,150740500,"2025-08-25","KPIG"
194,216,194,216,1900410100,"2025-08-26","KPIG"
216,218,198,200,114255100,"2025-08-27","KPIG"
202,202,191,194,63176500,"2025-08-28","KPIG"
191,192,176,185,74820100,"2025-08-29","KPIG"
180,180,169,180,56112800,"2025-09-01","KPIG"
180,183,178,183,39892300,"2025-09-02","KPIG"
184,184,176,179,49073400,"2025-09-03","KPIG"
180,206,177,200,330779300,"2025-09-04","KPIG"
200,202,190,192,112352100,"2025-09-08","KPIG"
193,200,189,196,87708700,"2025-09-09","KPIG"
197,198,193,193,39952000,"2025-09-10","KPIG"
194,206,194,197,102155900,"2025-09-11","KPIG"
197,198,185,194,55772300,"2025-09-12","KPIG"
194,198,193,198,53993500,"2025-09-15","KPIG"
199,202,196,199,56671800,"2025-09-16","KPIG"
200,202,197,198,49613600,"2025-09-17","KPIG"
197,199,193,194,75449900,"2025-09-18","KPIG"
195,195,188,190,283754700,"2025-09-19","KPIG"
189,191,186,190,79557700,"2025-09-22","KPIG"
191,191,185,187,70558400,"2025-09-23","KPIG"
187,197,185,194,144347000,"2025-09-24","KPIG"
195,197,189,190,63468500,"2025-09-25","KPIG"
190,190,186,186,44495500,"2025-09-26","KPIG"
187,188,181,184,49307800,"2025-09-29","KPIG"
184,184,180,180,45119400,"2025-09-30","KPIG"
181,181,173,175,61924300,"2025-10-01","KPIG"
176,176,171,174,48008200,"2025-10-02","KPIG"
174,174,169,173,50681900,"2025-10-03","KPIG"
173,179,170,174,138018500,"2025-10-06","KPIG"
174,176,172,174,93025900,"2025-10-07","KPIG"
174,175,169,170,94688800,"2025-10-08","KPIG"
170,170,166,168,96624900,"2025-10-09","KPIG"
169,169,163,163,88801300,"2025-10-10","KPIG"
161,166,160,162,97244300,"2025-10-13","KPIG"
162,170,157,160,110075200,"2025-10-14","KPIG"
161,163,157,160,95965800,"2025-10-15","KPIG"
161,165,160,162,108262100,"2025-10-16","KPIG"
163,163,148,150,100529700,"2025-10-17","KPIG"
151,152,147,150,104225300,"2025-10-20","KPIG"
151,154,148,154,108726700,"2025-10-21","KPIG"
155,157,150,151,106750900,"2025-10-22","KPIG"
152,161,149,153,166610700,"2025-10-23","KPIG"
154,154,149,149,101881700,"2025-10-24","KPIG"
150,151,142,143,109627500,"2025-10-27","KPIG"
144,146,143,145,96001600,"2025-10-28","KPIG"
146,147,142,145,93969900,"2025-10-29","KPIG"
146,146,142,145,78867600,"2025-10-30","KPIG"
146,148,144,146,96362100,"2025-10-31","KPIG"
147,148,144,147,107800700,"2025-11-03","KPIG"
147,149,146,147,103731000,"2025-11-04","KPIG"
148,148,143,145,91646800,"2025-11-05","KPIG"
146,146,143,146,91856500,"2025-11-06","KPIG"
147,148,143,147,82237100,"2025-11-07","KPIG"
148,149,144,146,78860000,"2025-11-10","KPIG"
147,147,143,143,70117400,"2025-11-11","KPIG"
144,145,142,144,108322800,"2025-11-12","KPIG"
145,154,144,148,212787100,"2025-11-13","KPIG"
149,149,143,145,54626600,"2025-11-14","KPIG"
145,145,143,143,93634700,"2025-11-17","KPIG"
144,145,139,143,89721600,"2025-11-18","KPIG"
144,144,140,140,83906100,"2025-11-19","KPIG"
141,143,138,140,70466100,"2025-11-20","KPIG"
140,140,136,137,77146800,"2025-11-21","KPIG"
137,140,133,140,144502900,"2025-11-24","KPIG"
140,140,137,137,81682400,"2025-11-25","KPIG"
138,139,135,135,81594500,"2025-11-26","KPIG"
135,137,134,135,70160700,"2025-11-27","KPIG"
136,137,134,135,71034900,"2025-11-28","KPIG"
135,135,131,132,84633000,"2025-12-01","KPIG"
133,138,132,134,103133700,"2025-12-02","KPIG"
135,138,134,137,91735600,"2025-12-03","KPIG"
138,138,133,136,75927100,"2025-12-04","KPIG"
137,137,133,135,58088600,"2025-12-05","KPIG"
135,136,134,134,89293400,"2025-12-08","KPIG"
135,136,132,133,73244400,"2025-12-09","KPIG"
134,140,132,134,164327200,"2025-12-10","KPIG"
134,136,130,134,207150300,"2025-12-11","KPIG"
134,135,131,134,77312900,"2025-12-12","KPIG"