KOS2023Z,20230720,344.45,346.70,344.00,345.25,345.25,252,25499
KOS2023Z,20230721,343.35,345.90,340.90,345.90,345.90,434,25479
KOS2023Z,20230724,345.10,349.10,344.00,347.85,347.85,725,25453
KOS2023Z,20230725,349.20,349.30,346.30,348.25,348.25,354,25268
KOS2023Z,20230726,348.25,348.85,343.70,344.35,344.35,451,25777
KOS2023Z,20230727,345.25,348.60,344.45,348.30,348.30,501,25777
KOS2023Z,20230728,347.00,347.90,344.80,346.90,346.90,563,26306
KOS2023Z,20230731,348.80,350.35,348.15,349.20,349.20,405,26371
KOS2023Z,20230801,349.50,354.80,349.50,354.30,354.30,751,25896
KOS2023Z,20230802,353.35,353.35,346.50,346.95,346.95,536,26427
KOS2023Z,20230803,346.95,347.65,343.20,344.25,344.25,575,26427
KOS2023Z,20230804,344.25,345.55,343.50,344.25,344.25,237,27938
KOS2023Z,20230807,343.15,346.00,342.20,342.75,342.75,378,27981
KOS2023Z,20230808,344.35,345.20,340.00,340.95,340.95,701,28059
KOS2023Z,20230809,340.70,345.00,340.20,344.40,344.40,449,27858
KOS2023Z,20230810,344.00,344.00,341.80,342.50,342.50,381,27858
KOS2023Z,20230811,342.70,345.65,341.80,342.30,342.30,425,28006
KOS2023Z,20230814,341.15,341.90,337.75,339.00,339.00,955,31781
KOS2023Z,20230816,337.05,337.10,333.05,334.00,334.00,835,33190
KOS2023Z,20230817,331.60,332.65,328.10,332.65,332.65,1248,33190
KOS2023Z,20230818,329.65,332.30,328.10,330.15,330.15,608,34204
KOS2023Z,20230821,330.35,333.10,330.35,330.60,330.60,701,34785
KOS2023Z,20230822,332.60,334.30,330.60,331.70,331.70,797,35006
KOS2023Z,20230823,330.60,332.00,329.75,331.25,331.25,489,35632
KOS2023Z,20230824,334.80,335.75,334.10,335.55,335.55,612,35632
KOS2023Z,20230825,331.00,333.10,330.40,331.90,331.90,1624,36335
KOS2023Z,20230828,333.65,334.35,332.60,334.25,334.25,925,37319
KOS2023Z,20230829,335.60,336.05,334.35,335.25,335.25,1174,37989
KOS2023Z,20230830,338.05,339.25,336.35,336.40,336.40,1472,38845
KOS2023Z,20230831,337.10,337.65,335.20,336.60,336.60,1302,38845
KOS2023Z,20230901,335.90,340.55,335.60,339.80,339.80,1673,38589
KOS2023Z,20230904,340.30,342.35,339.45,342.10,342.10,2548,38715
KOS2023Z,20230905,342.30,342.85,341.10,341.95,341.95,1938,40045
KOS2023Z,20230906,341.20,342.05,339.15,339.50,339.50,3002,43650
KOS2023Z,20230907,337.80,339.45,336.95,338.00,338.00,3323,43650
KOS2023Z,20230908,337.75,338.40,335.65,338.25,338.25,11275,103697
KOS2023Z,20230911,338.15,339.75,337.05,339.75,339.75,11511,165938
KOS2023Z,20230912,340.70,340.80,337.05,337.45,337.45,34051,208633
KOS2023Z,20230913,336.70,339.15,336.45,337.60,337.60,59665,238924
KOS2023Z,20230914,338.05,342.65,338.05,342.65,342.65,114079,238924
KOS2023Z,20230915,343.10,348.35,342.65,346.90,346.90,264918,243358
KOS2023Z,20230918,345.00,345.95,342.75,342.95,342.95,199103,250127
KOS2023Z,20230919,342.70,343.65,339.75,340.75,340.75,195776,253403
KOS2023Z,20230920,340.70,341.35,339.25,340.60,340.60,172902,265154
KOS2023Z,20230921,338.00,338.75,334.00,334.20,334.20,245742,265154
KOS2023Z,20230922,331.45,333.75,330.10,332.85,332.85,229052,263778
KOS2023Z,20230925,332.20,333.65,331.25,333.10,333.10,185449,274417
KOS2023Z,20230926,333.00,333.20,328.25,328.35,328.35,221525,274417
KOS2023Z,20230927,326.10,329.15,325.90,329.00,329.00,245585,290680
KOS2023Z,20231004,324.80,325.05,319.75,320.10,320.10,305913,289430
KOS2023Z,20231005,322.00,323.15,319.70,319.75,319.75,258976,289430
KOS2023Z,20231006,319.90,322.10,319.75,320.50,320.50,203255,277921
KOS2023Z,20231010,323.95,326.55,321.05,321.45,321.45,296606,268929
KOS2023Z,20231011,324.20,329.05,324.15,327.00,327.00,287211,266398
KOS2023Z,20231012,328.70,330.60,328.10,330.45,330.45,274121,266398
KOS2023Z,20231013,327.45,328.60,326.60,327.85,327.85,195532,267237
KOS2023Z,20231016,326.20,327.30,322.85,324.85,324.85,248380,265801
KOS2023Z,20231017,327.15,329.65,326.45,328.80,328.80,242036,266902
KOS2023Z,20231018,327.95,330.60,327.65,330.20,330.20,221554,270963
KOS2023Z,20231019,326.50,326.70,323.70,323.70,323.70,263091,270963
KOS2023Z,20231020,321.00,321.60,317.55,318.85,318.85,299689,283950
KOS2023Z,20231023,317.15,319.25,316.45,317.00,317.00,247155,287424
KOS2023Z,20231024,318.55,319.65,312.90,319.55,319.55,376130,288008
KOS2023Z,20231025,320.30,320.75,317.55,317.85,317.85,240644,300177
KOS2023Z,20231026,312.95,313.50,309.15,309.15,309.15,338115,300177
KOS2023Z,20231027,309.95,311.50,308.50,309.20,309.20,300850,291158
KOS2023Z,20231030,307.25,311.25,306.75,310.20,310.20,271377,295168
KOS2023Z,20231031,311.65,312.80,306.25,307.10,307.10,339721,292320
KOS2023Z,20231101,308.40,311.65,307.65,311.05,311.05,298706,287627
KOS2023Z,20231102,316.05,317.65,315.25,316.15,316.15,287143,287627
KOS2023Z,20231103,319.70,319.95,317.75,319.60,319.60,228305,280564
KOS2023Z,20231106,324.00,335.30,323.20,335.30,335.30,484518,275934
KOS2023Z,20231107,334.90,335.00,324.95,328.40,328.40,422402,274594
KOS2023Z,20231108,331.10,331.65,324.25,325.10,325.10,330766,270905
KOS2023Z,20231109,325.95,327.90,324.45,326.70,326.70,294367,270905
KOS2023Z,20231110,324.00,324.95,322.15,324.70,324.70,205374,278893
KOS2023Z,20231113,328.25,328.75,323.25,325.10,325.10,247623,282927
KOS2023Z,20231114,326.60,328.90,326.25,327.80,327.80,217318,281818
KOS2023Z,20231115,334.80,335.95,332.20,335.25,335.25,271848,276720
KOS2023Z,20231116,334.35,335.80,333.10,334.55,334.55,208633,276720
KOS2023Z,20231117,334.20,335.15,331.85,333.10,333.10,200419,281268
KOS2023Z,20231120,332.35,336.50,331.50,335.55,335.55,211420,278976
KOS2023Z,20231121,338.00,338.55,336.40,337.45,337.45,202099,281431
KOS2023Z,20231122,335.00,338.30,333.80,338.00,338.00,201421,281268
KOS2023Z,20231123,337.45,338.75,336.25,337.95,337.95,169003,281268
KOS2023Z,20231124,337.20,338.40,334.70,334.70,334.70,159903,285635
KOS2023Z,20231127,334.35,336.70,333.30,334.20,334.20,206048,288689
KOS2023Z,20231128,335.75,338.40,335.35,338.40,338.40,220318,291141
KOS2023Z,20231129,338.35,338.35,334.80,337.55,337.55,228398,284676
KOS2023Z,20231130,337.05,339.20,335.35,339.15,339.15,224109,284676
KOS2023Z,20231201,337.75,338.15,334.60,335.50,335.50,238460,284755
KOS2023Z,20231204,337.05,338.30,336.00,336.70,336.70,219000,279721
KOS2023Z,20231205,334.15,335.35,332.65,332.65,332.65,215335,275831
KOS2023Z,20231206,333.80,335.95,333.50,333.50,333.50,210171,274973
KOS2023Z,20231207,331.80,334.10,331.50,332.40,332.40,237103,274973
KOS2023Z,20231208,334.80,337.65,334.70,337.25,337.25,224528,230990
KOS2023Z,20231211,338.00,338.50,335.85,338.25,338.25,175505,180120
KOS2023Z,20231212,340.05,341.00,339.25,340.50,340.50,201307,129272
KOS2023Z,20231213,340.95,341.00,336.70,337.00,337.00,167238,129272
KOS2023Z,20231214,341.25,342.95,339.40,340.75,340.75,0,0