KOS2022Z,20220715,308.85,309.55,303.45,308.90,308.90,491,19661
KOS2022Z,20220718,312.00,316.50,311.00,316.50,316.50,462,19587
KOS2022Z,20220719,315.00,315.15,313.05,314.70,314.70,387,19713
KOS2022Z,20220720,319.65,320.85,316.80,317.50,317.50,492,19781
KOS2022Z,20220721,317.50,321.00,317.50,319.85,319.85,418,19753
KOS2022Z,20220722,319.90,322.10,318.40,319.10,319.10,376,19786
KOS2022Z,20220725,317.35,321.50,317.35,320.10,320.10,512,19829
KOS2022Z,20220726,318.85,321.50,318.25,321.50,321.50,376,19891
KOS2022Z,20220727,321.45,321.45,318.90,321.20,321.20,368,19937
KOS2022Z,20220728,323.60,325.50,322.25,323.75,323.75,353,19995
KOS2022Z,20220729,325.80,327.55,323.60,324.75,324.75,378,19993
KOS2022Z,20220801,323.60,325.90,322.30,324.75,324.75,322,20024
KOS2022Z,20220802,324.15,324.15,321.70,322.60,322.60,236,20128
KOS2022Z,20220803,322.65,325.25,321.75,325.10,325.10,323,20174
KOS2022Z,20220804,327.15,327.55,325.75,326.85,326.85,338,20215
KOS2022Z,20220805,328.00,329.90,327.95,328.65,328.65,305,20443
KOS2022Z,20220808,326.95,328.60,326.50,328.20,328.20,744,20389
KOS2022Z,20220809,328.25,329.80,326.80,329.40,329.40,859,20398
KOS2022Z,20220810,327.50,328.00,325.20,325.60,325.60,281,20482
KOS2022Z,20220811,329.25,331.30,328.60,331.30,331.30,762,20522
KOS2022Z,20220812,330.35,332.50,330.35,331.80,331.80,1152,20183
KOS2022Z,20220816,334.30,334.75,332.70,333.20,333.20,1337,20147
KOS2022Z,20220817,333.90,334.60,331.05,331.30,331.30,1151,19313
KOS2022Z,20220818,328.65,330.80,327.55,329.90,329.90,1676,20388
KOS2022Z,20220819,330.10,330.40,327.75,328.05,328.05,687,20841
KOS2022Z,20220822,325.00,325.65,323.15,323.45,323.45,2260,20753
KOS2022Z,20220823,321.75,322.85,319.45,319.50,319.50,2890,20861
KOS2022Z,20220824,320.50,321.90,319.60,320.85,320.85,1944,21362
KOS2022Z,20220825,322.00,325.05,322.00,325.05,325.05,1381,21771
KOS2022Z,20220826,326.35,327.65,324.80,325.40,325.40,1336,22636
KOS2022Z,20220829,317.35,318.35,316.55,317.10,317.10,2119,25662
KOS2022Z,20220830,318.60,320.75,318.20,320.60,320.60,2172,28203
KOS2022Z,20220831,317.80,324.20,317.15,322.45,322.45,3744,41583
KOS2022Z,20220901,318.75,319.05,315.05,315.50,315.50,7866,54796
KOS2022Z,20220902,316.60,316.75,312.15,314.75,314.75,11279,104594
KOS2022Z,20220905,313.75,316.25,312.10,312.75,312.75,14572,172932
KOS2022Z,20220906,314.00,315.65,312.20,313.50,313.50,39754,248662
KOS2022Z,20220907,311.30,311.35,306.65,308.05,308.05,75875,278105
KOS2022Z,20220908,310.80,311.15,308.45,309.35,309.35,137703,297377
KOS2022Z,20220913,315.45,320.20,314.65,320.20,320.20,284823,287782
KOS2022Z,20220914,310.20,314.30,309.25,312.70,312.70,380116,294503
KOS2022Z,20220915,314.00,314.15,310.75,311.40,311.40,261038,298371
KOS2022Z,20220916,308.10,309.35,307.00,307.90,307.90,264314,301909
KOS2022Z,20220919,309.30,310.10,305.90,306.90,306.90,234007,300249
KOS2022Z,20220920,308.95,310.35,307.15,307.55,307.55,233619,308284
KOS2022Z,20220921,305.35,306.40,304.05,304.40,304.40,263587,314554
KOS2022Z,20220922,301.10,302.20,299.35,301.05,301.05,280857,325773
KOS2022Z,20220923,301.50,302.00,296.80,297.85,297.85,271219,333251
KOS2022Z,20220926,293.35,294.35,289.65,290.30,290.30,375831,342653
KOS2022Z,20220927,290.40,291.45,287.45,290.60,290.60,389396,362540
KOS2022Z,20220928,287.80,289.75,281.35,283.00,283.00,535204,355306
KOS2022Z,20220929,287.00,289.15,283.55,284.75,284.75,387458,353878
KOS2022Z,20220930,282.70,285.70,280.00,282.45,282.45,506798,346091
KOS2022Z,20221004,286.10,290.15,285.90,290.00,290.00,320706,339693
KOS2022Z,20221005,294.20,294.50,288.20,290.40,290.40,347939,332462
KOS2022Z,20221006,291.55,294.15,290.70,292.15,292.15,318544,330160
KOS2022Z,20221007,289.00,292.95,288.70,290.85,290.85,318544,338214
KOS2022Z,20221011,285.75,285.95,282.85,284.90,284.90,350024,331991
KOS2022Z,20221012,284.60,287.90,284.55,287.85,287.85,353243,333176
KOS2022Z,20221013,286.40,286.80,282.40,282.80,282.80,347219,330563
KOS2022Z,20221014,287.30,291.05,287.00,290.90,290.90,298199,331197
KOS2022Z,20221017,286.65,290.65,285.40,289.35,289.35,290513,332882
KOS2022Z,20221018,294.00,294.50,290.30,294.50,294.50,318574,336361
KOS2022Z,20221019,294.30,295.80,291.30,291.30,291.30,339931,338009
KOS2022Z,20221020,289.40,290.35,286.85,288.60,288.60,382761,335975
KOS2022Z,20221021,288.00,290.95,287.55,289.55,289.55,308489,342005
KOS2022Z,20221024,294.15,295.00,291.00,292.90,292.90,316290,338854
KOS2022Z,20221025,292.50,294.55,291.45,292.45,292.45,308674,341277
KOS2022Z,20221026,291.95,296.05,291.70,294.70,294.70,283321,335913
KOS2022Z,20221027,297.00,300.00,295.90,299.65,299.65,312676,335913
KOS2022Z,20221028,297.35,299.35,295.50,295.80,295.80,284052,337474
KOS2022Z,20221031,299.10,300.85,297.20,300.70,300.70,298488,338199
KOS2022Z,20221101,301.65,304.75,300.50,303.90,303.90,270225,336490
KOS2022Z,20221102,303.50,305.50,302.45,304.45,304.45,245627,335712
KOS2022Z,20221103,298.85,304.20,297.75,302.05,302.05,360261,335712
KOS2022Z,20221104,301.05,305.45,299.90,305.40,305.40,331714,340216
KOS2022Z,20221107,306.05,309.00,305.20,309.00,309.00,322251,334121
KOS2022Z,20221108,310.45,313.35,309.85,312.95,312.95,319497,329597
KOS2022Z,20221109,314.55,317.05,313.40,316.25,316.25,313436,329597
KOS2022Z,20221110,313.55,315.65,311.45,311.45,311.45,368202,325317
KOS2022Z,20221111,322.00,324.95,321.40,324.95,324.95,393585,308543
KOS2022Z,20221114,324.65,325.75,322.10,322.60,322.60,339705,307588
KOS2022Z,20221115,324.25,324.25,321.05,323.00,323.00,279555,301855
KOS2022Z,20221116,324.00,324.10,319.05,322.95,322.95,365087,300176
KOS2022Z,20221117,320.45,321.30,317.85,319.25,319.25,284564,300176
KOS2022Z,20221118,317.55,321.45,317.35,317.45,317.45,300395,305709
KOS2022Z,20221121,317.90,318.50,314.00,314.45,314.45,239487,310038
KOS2022Z,20221122,314.20,315.90,312.35,312.35,312.35,262311,305810
KOS2022Z,20221123,314.75,315.85,313.55,315.05,315.05,226423,305173
KOS2022Z,20221124,317.00,318.25,315.80,318.05,318.05,220619,305173
KOS2022Z,20221125,318.40,318.45,316.30,316.50,316.50,179870,303456
KOS2022Z,20221128,314.15,314.90,311.60,312.90,312.90,267459,303108
KOS2022Z,20221129,312.35,316.00,311.60,315.70,315.70,250094,298880
KOS2022Z,20221130,314.05,320.80,314.05,319.65,319.65,287192,304342
KOS2022Z,20221201,324.65,325.95,321.75,323.10,323.10,328918,304342
KOS2022Z,20221202,321.50,321.80,314.95,315.00,315.00,296044,248772
KOS2022Z,20221205,316.15,317.10,313.20,314.35,314.35,288494,188896
KOS2022Z,20221206,311.20,313.30,309.70,310.15,310.15,280594,129794
KOS2022Z,20221207,309.15,310.30,308.10,308.20,308.20,268694,129794
KOS2022Z,20221208,308.55,309.10,306.20,307.60,307.60,0,0