"Open","High","Low","Close","Volume","Date","Emiten"
345.454559326172,345.454559326172,345.454559326172,345.454559326172,30481,"2017-10-05","KIOS"
429.898986816406,429.898986816406,429.898986816406,429.898986816406,4559,"2017-10-06","KIOS"
537.373718261719,537.373718261719,537.373718261719,537.373718261719,18236,"2017-10-09","KIOS"
671.717163085938,671.717163085938,671.717163085938,671.717163085938,28918,"2017-10-10","KIOS"
836.767700195312,836.767700195312,836.767700195312,836.767700195312,181065,"2017-10-11","KIOS"
890.505065917969,1044.04040527344,832.929321289062,1044.04040527344,1143840,"2017-10-12","KIOS"
1151.51513671875,1305.05053710938,1113.13134765625,1305.05053710938,861039,"2017-10-13","KIOS"
1374.14135742188,1627.47473144531,1374.14135742188,1627.47473144531,1396551,"2017-10-16","KIOS"
1627.47473144531,1627.47473144531,1627.47473144531,1627.47473144531,0,"2017-10-17","KIOS"
1688.88891601562,2034.34338378906,1688.88891601562,2034.34338378906,1211838,"2017-10-18","KIOS"
2164.84838867188,2541.01000976562,2164.84838867188,2541.01000976562,676977,"2017-10-19","KIOS"
2541.01000976562,2541.01000976562,2541.01000976562,2541.01000976562,0,"2017-10-20","KIOS"
2541.01000976562,2541.01000976562,2541.01000976562,2541.01000976562,0,"2017-10-23","KIOS"
2541.01000976562,2541.01000976562,2541.01000976562,2541.01000976562,0,"2017-10-24","KIOS"
2541.01000976562,2541.01000976562,2541.01000976562,2541.01000976562,0,"2017-10-25","KIOS"
2541.01000976562,2541.01000976562,2541.01000976562,2541.01000976562,0,"2017-10-26","KIOS"
2541.01000976562,2541.01000976562,2541.01000976562,2541.01000976562,0,"2017-10-27","KIOS"
2541.01000976562,2541.01000976562,2541.01000976562,2541.01000976562,0,"2017-10-30","KIOS"
2533.33325195312,3147.47485351562,1911.51513671875,2187.87890625,3598389,"2017-10-31","KIOS"
2187.87890625,2541.01000976562,2134.14135742188,2303.0302734375,1066334,"2017-11-01","KIOS"
2310.70703125,2310.70703125,1995.95959472656,1995.95959472656,753311,"2017-11-02","KIOS"
1995.95959472656,1995.95959472656,1504.646484375,1535.353515625,1381701,"2017-11-03","KIOS"
1535.353515625,1911.51513671875,1535.353515625,1727.27270507812,1058909,"2017-11-06","KIOS"
1734.94946289062,1903.83837890625,1734.94946289062,1865.45458984375,905328,"2017-11-07","KIOS"
1880.80810546875,1972.92932128906,1781.01013183594,1911.51513671875,839676,"2017-11-08","KIOS"
1919.19189453125,2249.29296875,1911.51513671875,2134.14135742188,1065161,"2017-11-09","KIOS"
2111.11108398438,2303.0302734375,2111.11108398438,2233.939453125,703811,"2017-11-10","KIOS"
2233.939453125,2303.0302734375,2203.232421875,2241.6162109375,517274,"2017-11-13","KIOS"
2241.6162109375,2241.6162109375,2080.40405273438,2226.2626953125,403946,"2017-11-14","KIOS"
2187.87890625,2264.646484375,2157.17163085938,2226.2626953125,244503,"2017-11-15","KIOS"
2226.2626953125,2226.2626953125,2210.9091796875,2226.2626953125,308332,"2017-11-16","KIOS"
2210.9091796875,2226.2626953125,2187.87890625,2218.5859375,206076,"2017-11-17","KIOS"
2210.9091796875,2226.2626953125,2195.5556640625,2226.2626953125,262219,"2017-11-20","KIOS"
2226.2626953125,2233.939453125,2195.5556640625,2195.5556640625,119842,"2017-11-21","KIOS"
2195.5556640625,2218.5859375,2172.52514648438,2195.5556640625,276418,"2017-11-22","KIOS"
2164.84838867188,2233.939453125,2164.84838867188,2226.2626953125,523657,"2017-11-23","KIOS"
2226.2626953125,2241.6162109375,2218.5859375,2226.2626953125,472855,"2017-11-24","KIOS"
2226.2626953125,2318.3837890625,2226.2626953125,2226.2626953125,72035,"2017-11-27","KIOS"
2226.2626953125,2264.646484375,2226.2626953125,2241.6162109375,627738,"2017-11-28","KIOS"
2256.9697265625,2256.9697265625,2241.6162109375,2249.29296875,455790,"2017-11-29","KIOS"
2256.9697265625,2264.646484375,2249.29296875,2249.29296875,327221,"2017-11-30","KIOS"
2249.29296875,2249.29296875,2249.29296875,2249.29296875,0,"2017-12-01","KIOS"
2256.9697265625,2256.9697265625,2249.29296875,2249.29296875,301428,"2017-12-04","KIOS"
2249.29296875,2249.29296875,2249.29296875,2249.29296875,460871,"2017-12-05","KIOS"
2249.29296875,2249.29296875,2249.29296875,2249.29296875,357832,"2017-12-06","KIOS"
2249.29296875,2249.29296875,2249.29296875,2249.29296875,357702,"2017-12-07","KIOS"
2249.29296875,2256.9697265625,2249.29296875,2249.29296875,348844,"2017-12-08","KIOS"
2249.29296875,2272.3232421875,2241.6162109375,2241.6162109375,519619,"2017-12-11","KIOS"
2249.29296875,2272.3232421875,2226.2626953125,2249.29296875,553618,"2017-12-12","KIOS"
2264.646484375,2280,2256.9697265625,2264.646484375,612757,"2017-12-13","KIOS"
2280,2287.6767578125,2264.646484375,2272.3232421875,414627,"2017-12-14","KIOS"
2264.646484375,2295.353515625,2264.646484375,2272.3232421875,214413,"2017-12-15","KIOS"
2272.3232421875,2295.353515625,2264.646484375,2264.646484375,349626,"2017-12-18","KIOS"
2264.646484375,2280,2249.29296875,2264.646484375,630603,"2017-12-19","KIOS"
2272.3232421875,2280,2256.9697265625,2256.9697265625,567426,"2017-12-20","KIOS"
2264.646484375,2280,2249.29296875,2256.9697265625,442243,"2017-12-21","KIOS"
2256.9697265625,2264.646484375,2233.939453125,2241.6162109375,443285,"2017-12-22","KIOS"
2241.6162109375,2241.6162109375,2241.6162109375,2241.6162109375,0,"2017-12-25","KIOS"
2241.6162109375,2241.6162109375,2241.6162109375,2241.6162109375,0,"2017-12-26","KIOS"
2256.9697265625,2256.9697265625,2226.2626953125,2249.29296875,337772,"2017-12-27","KIOS"
2256.9697265625,2256.9697265625,2226.2626953125,2241.6162109375,333603,"2017-12-28","KIOS"
2241.6162109375,2264.646484375,2218.5859375,2264.646484375,386881,"2017-12-29","KIOS"
2264.646484375,2264.646484375,2264.646484375,2264.646484375,0,"2018-01-01","KIOS"
2264.646484375,2280,2233.939453125,2233.939453125,291659,"2018-01-02","KIOS"
2256.9697265625,2272.3232421875,2187.87890625,2233.939453125,294655,"2018-01-03","KIOS"
2241.6162109375,2256.9697265625,2218.5859375,2233.939453125,328653,"2018-01-04","KIOS"
2218.5859375,2226.2626953125,2187.87890625,2226.2626953125,336860,"2018-01-05","KIOS"
2226.2626953125,2226.2626953125,2157.17163085938,2157.17163085938,328002,"2018-01-08","KIOS"
2172.52514648438,2203.232421875,2103.43432617188,2187.87890625,351319,"2018-01-09","KIOS"
2187.87890625,2187.87890625,2118.78784179688,2164.84838867188,312761,"2018-01-10","KIOS"
2164.84838867188,2180.20190429688,2126.46459960938,2157.17163085938,337902,"2018-01-11","KIOS"
2157.17163085938,2164.84838867188,2111.11108398438,2164.84838867188,402773,"2018-01-12","KIOS"
2164.84838867188,2164.84838867188,2141.81811523438,2149.49487304688,328784,"2018-01-15","KIOS"
2149.49487304688,2164.84838867188,2111.11108398438,2141.81811523438,363694,"2018-01-16","KIOS"
2134.14135742188,2164.84838867188,2134.14135742188,2157.17163085938,420619,"2018-01-17","KIOS"
2157.17163085938,2157.17163085938,2095.75756835938,2095.75756835938,356921,"2018-01-18","KIOS"
2095.75756835938,2134.14135742188,2072.72729492188,2103.43432617188,354185,"2018-01-19","KIOS"
2103.43432617188,2118.78784179688,2049.69702148438,2072.72729492188,353143,"2018-01-22","KIOS"
2065.05053710938,2126.46459960938,2065.05053710938,2126.46459960938,371901,"2018-01-23","KIOS"
2134.14135742188,2141.81811523438,2080.40405273438,2134.14135742188,397042,"2018-01-24","KIOS"
2126.46459960938,2172.52514648438,2088.08081054688,2141.81811523438,294264,"2018-01-25","KIOS"
2141.81811523438,2149.49487304688,2095.75756835938,2141.81811523438,416451,"2018-01-26","KIOS"
2141.81811523438,2149.49487304688,2088.08081054688,2134.14135742188,338163,"2018-01-29","KIOS"
2134.14135742188,2141.81811523438,2034.34338378906,2111.11108398438,356790,"2018-01-30","KIOS"
2111.11108398438,2141.81811523438,2042.02014160156,2141.81811523438,380498,"2018-01-31","KIOS"
2141.81811523438,2141.81811523438,2057.37377929688,2126.46459960938,329435,"2018-02-01","KIOS"
2126.46459960938,2141.81811523438,2118.78784179688,2134.14135742188,336469,"2018-02-02","KIOS"
2118.78784179688,2134.14135742188,2034.34338378906,2118.78784179688,333343,"2018-02-05","KIOS"
2118.78784179688,2118.78784179688,2042.02014160156,2088.08081054688,374115,"2018-02-06","KIOS"
2088.08081054688,2118.78784179688,2034.34338378906,2111.11108398438,487965,"2018-02-07","KIOS"
2111.11108398438,2111.11108398438,2042.02014160156,2111.11108398438,384536,"2018-02-08","KIOS"
2095.75756835938,2303.0302734375,2095.75756835938,2218.5859375,746017,"2018-02-09","KIOS"
2218.5859375,2264.646484375,2218.5859375,2241.6162109375,694302,"2018-02-12","KIOS"
2241.6162109375,2333.7373046875,2241.6162109375,2287.6767578125,1141626,"2018-02-13","KIOS"
2295.353515625,2326.060546875,2280,2295.353515625,1149832,"2018-02-14","KIOS"
2295.353515625,2303.0302734375,2287.6767578125,2303.0302734375,1099942,"2018-02-15","KIOS"
2303.0302734375,2303.0302734375,2303.0302734375,2303.0302734375,0,"2018-02-16","KIOS"
2303.0302734375,2318.3837890625,2264.646484375,2303.0302734375,1017224,"2018-02-19","KIOS"
2295.353515625,2318.3837890625,2287.6767578125,2303.0302734375,988827,"2018-02-20","KIOS"
2295.353515625,2303.0302734375,2280,2303.0302734375,1078057,"2018-02-21","KIOS"
2295.353515625,2303.0302734375,2280,2287.6767578125,932814,"2018-02-22","KIOS"
2287.6767578125,2303.0302734375,2280,2303.0302734375,919918,"2018-02-23","KIOS"
2303.0302734375,2310.70703125,2280,2303.0302734375,932163,"2018-02-26","KIOS"
2295.353515625,2318.3837890625,2287.6767578125,2303.0302734375,973977,"2018-02-27","KIOS"
2303.0302734375,2341.4140625,2295.353515625,2295.353515625,983877,"2018-02-28","KIOS"
2295.353515625,2310.70703125,2256.9697265625,2295.353515625,977755,"2018-03-01","KIOS"
2295.353515625,2303.0302734375,2272.3232421875,2287.6767578125,979318,"2018-03-02","KIOS"
2287.6767578125,2303.0302734375,2264.646484375,2280,977234,"2018-03-05","KIOS"
2280,2303.0302734375,2241.6162109375,2241.6162109375,296478,"2018-03-06","KIOS"
2280,2303.0302734375,2210.9091796875,2210.9091796875,1185524,"2018-03-07","KIOS"
2210.9091796875,2280,2203.232421875,2226.2626953125,943886,"2018-03-08","KIOS"
2226.2626953125,2264.646484375,2218.5859375,2264.646484375,1031814,"2018-03-09","KIOS"
2226.2626953125,2295.353515625,2226.2626953125,2295.353515625,1078578,"2018-03-12","KIOS"
2287.6767578125,2303.0302734375,2264.646484375,2295.353515625,995861,"2018-03-13","KIOS"
2295.353515625,2303.0302734375,2272.3232421875,2287.6767578125,650013,"2018-03-14","KIOS"
2287.6767578125,2303.0302734375,2256.9697265625,2280,635423,"2018-03-15","KIOS"
2280,2295.353515625,2249.29296875,2295.353515625,707068,"2018-03-16","KIOS"
2287.6767578125,2295.353515625,2249.29296875,2287.6767578125,719834,"2018-03-19","KIOS"
2287.6767578125,2287.6767578125,2264.646484375,2287.6767578125,597647,"2018-03-20","KIOS"
2287.6767578125,2295.353515625,2256.9697265625,2295.353515625,722960,"2018-03-21","KIOS"
2295.353515625,2295.353515625,2256.9697265625,2287.6767578125,744584,"2018-03-22","KIOS"
2272.3232421875,2280,2226.2626953125,2256.9697265625,657828,"2018-03-23","KIOS"
2256.9697265625,2280,2256.9697265625,2280,714363,"2018-03-26","KIOS"
2280,2287.6767578125,2272.3232421875,2280,725956,"2018-03-27","KIOS"
2280,2280,2218.5859375,2256.9697265625,693130,"2018-03-28","KIOS"
2256.9697265625,2272.3232421875,2210.9091796875,2233.939453125,715144,"2018-03-29","KIOS"
2233.939453125,2233.939453125,2233.939453125,2233.939453125,0,"2018-03-30","KIOS"
2233.939453125,2256.9697265625,2226.2626953125,2256.9697265625,856740,"2018-04-02","KIOS"
2233.939453125,2280,2233.939453125,2272.3232421875,927213,"2018-04-03","KIOS"
2256.9697265625,2272.3232421875,2256.9697265625,2272.3232421875,761388,"2018-04-04","KIOS"
2256.9697265625,2264.646484375,2226.2626953125,2264.646484375,692088,"2018-04-05","KIOS"
2256.9697265625,2280,2157.17163085938,2157.17163085938,1127818,"2018-04-06","KIOS"
2187.87890625,2226.2626953125,2111.11108398438,2157.17163085938,753442,"2018-04-09","KIOS"
2111.11108398438,2157.17163085938,2065.05053710938,2157.17163085938,852963,"2018-04-10","KIOS"
2134.14135742188,2218.5859375,2134.14135742188,2218.5859375,867031,"2018-04-11","KIOS"
2210.9091796875,2218.5859375,2164.84838867188,2210.9091796875,801509,"2018-04-12","KIOS"
2195.5556640625,2210.9091796875,2187.87890625,2210.9091796875,738331,"2018-04-13","KIOS"
2210.9091796875,2210.9091796875,2210.9091796875,2210.9091796875,0,"2018-04-16","KIOS"
2210.9091796875,2210.9091796875,2210.9091796875,2210.9091796875,0,"2018-04-17","KIOS"
2203.232421875,2218.5859375,2187.87890625,2218.5859375,775977,"2018-04-18","KIOS"
2218.5859375,2218.5859375,2218.5859375,2218.5859375,0,"2018-04-19","KIOS"
2218.5859375,2218.5859375,2218.5859375,2218.5859375,0,"2018-04-20","KIOS"
2203.232421875,2203.232421875,2157.17163085938,2172.52514648438,738722,"2018-04-23","KIOS"
2172.52514648438,2172.52514648438,2134.14135742188,2164.84838867188,787440,"2018-04-24","KIOS"
2164.84838867188,2164.84838867188,2164.84838867188,2164.84838867188,0,"2018-04-25","KIOS"
2164.84838867188,2164.84838867188,2164.84838867188,2164.84838867188,0,"2018-04-26","KIOS"
2164.84838867188,2164.84838867188,2164.84838867188,2164.84838867188,0,"2018-04-27","KIOS"
2157.17163085938,2164.84838867188,2126.46459960938,2164.84838867188,788092,"2018-04-30","KIOS"
2164.84838867188,2164.84838867188,2164.84838867188,2164.84838867188,0,"2018-05-01","KIOS"
2141.81811523438,2141.81811523438,2095.75756835938,2141.81811523438,790957,"2018-05-02","KIOS"
2141.81811523438,2141.81811523438,2072.72729492188,2072.72729492188,847101,"2018-05-03","KIOS"
2072.72729492188,2095.75756835938,2026.66662597656,2072.72729492188,801769,"2018-05-04","KIOS"
2111.11108398438,2111.11108398438,2065.05053710938,2088.08081054688,807761,"2018-05-07","KIOS"
2088.08081054688,2088.08081054688,2034.34338378906,2072.72729492188,814535,"2018-05-08","KIOS"
2072.72729492188,2095.75756835938,2026.66662597656,2080.40405273438,886961,"2018-05-09","KIOS"
2080.40405273438,2080.40405273438,2080.40405273438,2080.40405273438,0,"2018-05-10","KIOS"
2072.72729492188,2141.81811523438,2065.05053710938,2103.43432617188,949618,"2018-05-11","KIOS"
2103.43432617188,2134.14135742188,2095.75756835938,2111.11108398438,777280,"2018-05-14","KIOS"
2111.11108398438,2111.11108398438,2088.08081054688,2103.43432617188,815056,"2018-05-15","KIOS"
2095.75756835938,2095.75756835938,2034.34338378906,2072.72729492188,745235,"2018-05-16","KIOS"
2072.72729492188,2103.43432617188,2072.72729492188,2088.08081054688,788092,"2018-05-17","KIOS"
2065.05053710938,2088.08081054688,2003.63635253906,2072.72729492188,854656,"2018-05-18","KIOS"
2072.72729492188,2072.72729492188,2049.69702148438,2072.72729492188,802290,"2018-05-21","KIOS"
2065.05053710938,2065.05053710938,1995.95959472656,2057.37377929688,795386,"2018-05-22","KIOS"
2049.69702148438,2049.69702148438,1949.89904785156,2018.98986816406,823393,"2018-05-23","KIOS"
2018.98986816406,2049.69702148438,1980.60607910156,2042.02014160156,797601,"2018-05-24","KIOS"
2026.66662597656,2049.69702148438,2018.98986816406,2034.34338378906,835638,"2018-05-25","KIOS"
2026.66662597656,2042.02014160156,2026.66662597656,2042.02014160156,808803,"2018-05-28","KIOS"
2042.02014160156,2042.02014160156,2042.02014160156,2042.02014160156,0,"2018-05-29","KIOS"
2034.34338378906,2049.69702148438,2026.66662597656,2049.69702148438,804114,"2018-05-30","KIOS"
2049.69702148438,2049.69702148438,2003.63635253906,2034.34338378906,796428,"2018-05-31","KIOS"
2034.34338378906,2034.34338378906,2034.34338378906,2034.34338378906,0,"2018-06-01","KIOS"
2034.34338378906,2042.02014160156,2011.31311035156,2034.34338378906,801378,"2018-06-04","KIOS"
2026.66662597656,2034.34338378906,1995.95959472656,2026.66662597656,718792,"2018-06-05","KIOS"
2011.31311035156,2018.98986816406,2003.63635253906,2018.98986816406,779494,"2018-06-06","KIOS"
2011.31311035156,2088.08081054688,1842.42419433594,2072.72729492188,1310317,"2018-06-07","KIOS"
2042.02014160156,2088.08081054688,2042.02014160156,2088.08081054688,11332,"2018-06-08","KIOS"
2088.08081054688,2088.08081054688,2088.08081054688,2088.08081054688,0,"2018-06-11","KIOS"
2088.08081054688,2088.08081054688,2088.08081054688,2088.08081054688,0,"2018-06-12","KIOS"
2088.08081054688,2088.08081054688,2088.08081054688,2088.08081054688,0,"2018-06-13","KIOS"
2088.08081054688,2088.08081054688,2088.08081054688,2088.08081054688,0,"2018-06-14","KIOS"
2088.08081054688,2088.08081054688,2088.08081054688,2088.08081054688,0,"2018-06-15","KIOS"
2088.08081054688,2088.08081054688,2088.08081054688,2088.08081054688,0,"2018-06-18","KIOS"
2088.08081054688,2088.08081054688,2088.08081054688,2088.08081054688,0,"2018-06-19","KIOS"
2065.05053710938,2065.05053710938,2065.05053710938,2065.05053710938,3256,"2018-06-20","KIOS"
2026.66662597656,2065.05053710938,2026.66662597656,2065.05053710938,3777,"2018-06-21","KIOS"
2034.34338378906,2065.05053710938,2034.34338378906,2065.05053710938,260,"2018-06-22","KIOS"
2065.05053710938,2065.05053710938,2065.05053710938,2065.05053710938,0,"2018-06-25","KIOS"
2065.05053710938,2065.05053710938,2065.05053710938,2065.05053710938,0,"2018-06-26","KIOS"
2065.05053710938,2065.05053710938,2065.05053710938,2065.05053710938,0,"2018-06-27","KIOS"
2026.66662597656,2072.72729492188,2011.31311035156,2065.05053710938,12896,"2018-06-28","KIOS"
2065.05053710938,2065.05053710938,2065.05053710938,2065.05053710938,0,"2018-06-29","KIOS"
2065.05053710938,2065.05053710938,2065.05053710938,2065.05053710938,0,"2018-07-02","KIOS"
1995.95959472656,2065.05053710938,1980.60607910156,2065.05053710938,31914,"2018-07-03","KIOS"
2018.98986816406,2057.37377929688,1980.60607910156,2049.69702148438,76855,"2018-07-04","KIOS"
1965.25256347656,2034.34338378906,1926.86865234375,2034.34338378906,66173,"2018-07-05","KIOS"
2018.98986816406,2018.98986816406,1934.54541015625,1934.54541015625,260,"2018-07-06","KIOS"
1934.54541015625,1934.54541015625,1934.54541015625,1934.54541015625,0,"2018-07-09","KIOS"
1934.54541015625,1934.54541015625,1934.54541015625,1934.54541015625,0,"2018-07-10","KIOS"
2065.05053710938,2065.05053710938,2018.98986816406,2018.98986816406,651,"2018-07-11","KIOS"
2018.98986816406,2018.98986816406,2018.98986816406,2018.98986816406,0,"2018-07-12","KIOS"
1942.22216796875,2011.31311035156,1942.22216796875,1942.22216796875,5340,"2018-07-13","KIOS"
1919.19189453125,1965.25256347656,1919.19189453125,1965.25256347656,7294,"2018-07-16","KIOS"
1965.25256347656,1965.25256347656,1965.25256347656,1965.25256347656,0,"2018-07-17","KIOS"
1965.25256347656,1965.25256347656,1965.25256347656,1965.25256347656,0,"2018-07-18","KIOS"
1957.57580566406,1995.95959472656,1919.19189453125,1919.19189453125,27224,"2018-07-19","KIOS"
1880.80810546875,1972.92932128906,1880.80810546875,1965.25256347656,2996,"2018-07-20","KIOS"
1942.22216796875,1942.22216796875,1942.22216796875,1942.22216796875,130,"2018-07-23","KIOS"
1942.22216796875,1942.22216796875,1942.22216796875,1942.22216796875,0,"2018-07-24","KIOS"
1980.60607910156,2034.34338378906,1980.60607910156,2034.34338378906,315367,"2018-07-25","KIOS"
2049.69702148438,2080.40405273438,2049.69702148438,2072.72729492188,239293,"2018-07-26","KIOS"
2072.72729492188,2126.46459960938,2072.72729492188,2126.46459960938,420228,"2018-07-27","KIOS"
2126.46459960938,2157.17163085938,2126.46459960938,2157.17163085938,452794,"2018-07-30","KIOS"
2149.49487304688,2149.49487304688,2149.49487304688,2149.49487304688,181456,"2018-07-31","KIOS"
2149.49487304688,2164.84838867188,2149.49487304688,2157.17163085938,98869,"2018-08-01","KIOS"
2149.49487304688,2157.17163085938,2149.49487304688,2157.17163085938,81284,"2018-08-02","KIOS"
2157.17163085938,2157.17163085938,2157.17163085938,2157.17163085938,123489,"2018-08-03","KIOS"
2157.17163085938,2303.0302734375,2157.17163085938,2303.0302734375,411110,"2018-08-06","KIOS"
2303.0302734375,2571.71728515625,2303.0302734375,2533.33325195312,431040,"2018-08-07","KIOS"
2533.33325195312,2602.42431640625,2533.33325195312,2548.68676757812,159311,"2018-08-08","KIOS"
2548.68676757812,2617.77783203125,2548.68676757812,2587.07080078125,116064,"2018-08-09","KIOS"
2587.07080078125,2648.48486328125,2587.07080078125,2617.77783203125,75292,"2018-08-10","KIOS"
2617.77783203125,2617.77783203125,2571.71728515625,2571.71728515625,104340,"2018-08-13","KIOS"
2571.71728515625,2587.07080078125,2571.71728515625,2587.07080078125,128048,"2018-08-14","KIOS"
2587.07080078125,2610.10107421875,2571.71728515625,2610.10107421875,196176,"2018-08-15","KIOS"
2610.10107421875,2617.77783203125,2594.74755859375,2594.74755859375,151626,"2018-08-16","KIOS"
2594.74755859375,2594.74755859375,2594.74755859375,2594.74755859375,0,"2018-08-17","KIOS"
2594.74755859375,2686.86865234375,2579.39404296875,2686.86865234375,261177,"2018-08-20","KIOS"
2686.86865234375,2717.57568359375,2679.19189453125,2709.89892578125,26177032,"2018-08-21","KIOS"
2709.89892578125,2709.89892578125,2709.89892578125,2709.89892578125,0,"2018-08-22","KIOS"
2717.57568359375,2740.60595703125,2709.89892578125,2709.89892578125,52014339,"2018-08-23","KIOS"
2709.89892578125,2709.89892578125,2709.89892578125,2709.89892578125,61414780,"2018-08-24","KIOS"
2709.89892578125,2717.57568359375,2702.22216796875,2709.89892578125,84708698,"2018-08-27","KIOS"
2709.89892578125,2709.89892578125,2709.89892578125,2709.89892578125,76073,"2018-08-28","KIOS"
2709.89892578125,2709.89892578125,2663.83837890625,2663.83837890625,2344,"2018-08-29","KIOS"
2663.83837890625,2663.83837890625,2663.83837890625,2663.83837890625,0,"2018-08-30","KIOS"
2663.83837890625,2663.83837890625,2663.83837890625,2663.83837890625,0,"2018-08-31","KIOS"
2663.83837890625,2663.83837890625,2663.83837890625,2663.83837890625,0,"2018-09-03","KIOS"
2663.83837890625,2663.83837890625,2663.83837890625,2663.83837890625,37385,"2018-09-04","KIOS"
2663.83837890625,2663.83837890625,2663.83837890625,2663.83837890625,0,"2018-09-05","KIOS"
2663.83837890625,2663.83837890625,2663.83837890625,2663.83837890625,0,"2018-09-06","KIOS"
2663.83837890625,2663.83837890625,2663.83837890625,2663.83837890625,0,"2018-09-07","KIOS"
2587.07080078125,2587.07080078125,2187.87890625,2187.87890625,521,"2018-09-10","KIOS"
2187.87890625,2187.87890625,2187.87890625,2187.87890625,0,"2018-09-11","KIOS"
2195.5556640625,2203.232421875,2187.87890625,2203.232421875,3907,"2018-09-12","KIOS"
2203.232421875,2203.232421875,2203.232421875,2203.232421875,5471,"2018-09-13","KIOS"
2433.53540039062,2433.53540039062,2433.53540039062,2433.53540039062,130,"2018-09-14","KIOS"
2433.53540039062,2433.53540039062,2433.53540039062,2433.53540039062,0,"2018-09-17","KIOS"
2303.0302734375,2303.0302734375,2149.49487304688,2149.49487304688,2084,"2018-09-18","KIOS"
2149.49487304688,2149.49487304688,2149.49487304688,2149.49487304688,2475,"2018-09-19","KIOS"
2149.49487304688,2149.49487304688,2149.49487304688,2149.49487304688,13026,"2018-09-20","KIOS"
2149.49487304688,2149.49487304688,2149.49487304688,2149.49487304688,0,"2018-09-21","KIOS"
2149.49487304688,2149.49487304688,2149.49487304688,2149.49487304688,0,"2018-09-24","KIOS"
2149.49487304688,2149.49487304688,2149.49487304688,2149.49487304688,0,"2018-09-25","KIOS"
2149.49487304688,2149.49487304688,2149.49487304688,2149.49487304688,0,"2018-09-26","KIOS"
2149.49487304688,2149.49487304688,2149.49487304688,2149.49487304688,0,"2018-09-27","KIOS"
2149.49487304688,2149.49487304688,2149.49487304688,2149.49487304688,0,"2018-09-28","KIOS"
2080.40405273438,2303.0302734375,2072.72729492188,2303.0302734375,1563,"2018-10-01","KIOS"
2287.6767578125,2287.6767578125,2080.40405273438,2264.646484375,1432,"2018-10-02","KIOS"
2264.646484375,2264.646484375,2264.646484375,2264.646484375,0,"2018-10-03","KIOS"
2264.646484375,2264.646484375,2264.646484375,2264.646484375,0,"2018-10-04","KIOS"
2218.5859375,2264.646484375,2218.5859375,2264.646484375,521,"2018-10-05","KIOS"
2264.646484375,2264.646484375,2264.646484375,2264.646484375,0,"2018-10-08","KIOS"
2264.646484375,2264.646484375,2264.646484375,2264.646484375,0,"2018-10-09","KIOS"
2264.646484375,2264.646484375,2264.646484375,2264.646484375,0,"2018-10-10","KIOS"
2226.2626953125,2256.9697265625,2226.2626953125,2249.29296875,72426,"2018-10-11","KIOS"
2256.9697265625,2264.646484375,2249.29296875,2256.9697265625,144722,"2018-10-12","KIOS"
2249.29296875,2256.9697265625,2233.939453125,2249.29296875,131435,"2018-10-15","KIOS"
2249.29296875,2256.9697265625,2233.939453125,2256.9697265625,144982,"2018-10-16","KIOS"
2264.646484375,2272.3232421875,2249.29296875,2256.9697265625,132086,"2018-10-17","KIOS"
2264.646484375,2264.646484375,2249.29296875,2256.9697265625,134301,"2018-10-18","KIOS"
2264.646484375,2264.646484375,2226.2626953125,2256.9697265625,106034,"2018-10-19","KIOS"
2249.29296875,2256.9697265625,2226.2626953125,2241.6162109375,157878,"2018-10-22","KIOS"
2249.29296875,2249.29296875,2218.5859375,2233.939453125,196436,"2018-10-23","KIOS"
2233.939453125,2233.939453125,2218.5859375,2233.939453125,185755,"2018-10-24","KIOS"
2233.939453125,2249.29296875,2203.232421875,2249.29296875,220014,"2018-10-25","KIOS"
2241.6162109375,2249.29296875,2233.939453125,2249.29296875,185494,"2018-10-26","KIOS"
2241.6162109375,2249.29296875,2226.2626953125,2249.29296875,174031,"2018-10-29","KIOS"
2249.29296875,2264.646484375,2233.939453125,2256.9697265625,245285,"2018-10-30","KIOS"
2241.6162109375,2256.9697265625,2233.939453125,2256.9697265625,170644,"2018-10-31","KIOS"
2256.9697265625,2264.646484375,2241.6162109375,2256.9697265625,200214,"2018-11-01","KIOS"
2256.9697265625,2264.646484375,2241.6162109375,2256.9697265625,210114,"2018-11-02","KIOS"
2264.646484375,2264.646484375,2256.9697265625,2264.646484375,196957,"2018-11-05","KIOS"
2256.9697265625,2264.646484375,2249.29296875,2249.29296875,148499,"2018-11-06","KIOS"
2249.29296875,2249.29296875,2249.29296875,2249.29296875,0,"2018-11-07","KIOS"
2241.6162109375,2264.646484375,2241.6162109375,2264.646484375,285536,"2018-11-08","KIOS"
2256.9697265625,2264.646484375,2249.29296875,2256.9697265625,196957,"2018-11-09","KIOS"
2264.646484375,2264.646484375,2249.29296875,2256.9697265625,206076,"2018-11-12","KIOS"
2256.9697265625,2256.9697265625,2256.9697265625,2256.9697265625,0,"2018-11-13","KIOS"
2233.939453125,2249.29296875,2233.939453125,2249.29296875,225355,"2018-11-14","KIOS"
2249.29296875,2256.9697265625,2226.2626953125,2249.29296875,211286,"2018-11-15","KIOS"
2249.29296875,2249.29296875,2249.29296875,2249.29296875,0,"2018-11-16","KIOS"
2249.29296875,2249.29296875,2249.29296875,2249.29296875,0,"2018-11-19","KIOS"
2249.29296875,2249.29296875,2249.29296875,2249.29296875,0,"2018-11-20","KIOS"
2249.29296875,2249.29296875,2249.29296875,2249.29296875,0,"2018-11-21","KIOS"
2249.29296875,2249.29296875,2249.29296875,2249.29296875,0,"2018-11-22","KIOS"
2226.2626953125,2233.939453125,2226.2626953125,2233.939453125,398344,"2018-11-23","KIOS"
2226.2626953125,2256.9697265625,2226.2626953125,2256.9697265625,491613,"2018-11-26","KIOS"
2256.9697265625,2256.9697265625,2256.9697265625,2256.9697265625,0,"2018-11-27","KIOS"
2256.9697265625,2256.9697265625,2256.9697265625,2256.9697265625,0,"2018-11-28","KIOS"
2218.5859375,2226.2626953125,2218.5859375,2226.2626953125,311589,"2018-11-29","KIOS"
2218.5859375,2218.5859375,2149.49487304688,2218.5859375,241638,"2018-11-30","KIOS"
2218.5859375,2218.5859375,2210.9091796875,2218.5859375,311459,"2018-12-03","KIOS"
2210.9091796875,2218.5859375,2210.9091796875,2218.5859375,276548,"2018-12-04","KIOS"
2210.9091796875,2210.9091796875,2203.232421875,2210.9091796875,268993,"2018-12-05","KIOS"
2203.232421875,2203.232421875,2187.87890625,2203.232421875,259874,"2018-12-06","KIOS"
2195.5556640625,2210.9091796875,2187.87890625,2210.9091796875,265736,"2018-12-07","KIOS"
2203.232421875,2210.9091796875,2187.87890625,2195.5556640625,271468,"2018-12-10","KIOS"
2203.232421875,2203.232421875,2195.5556640625,2203.232421875,258572,"2018-12-11","KIOS"
2195.5556640625,2203.232421875,2195.5556640625,2203.232421875,255836,"2018-12-12","KIOS"
2203.232421875,2203.232421875,2203.232421875,2203.232421875,0,"2018-12-13","KIOS"
2180.20190429688,2187.87890625,2180.20190429688,2187.87890625,252971,"2018-12-14","KIOS"
2180.20190429688,2187.87890625,2172.52514648438,2180.20190429688,265476,"2018-12-17","KIOS"
2180.20190429688,2187.87890625,2172.52514648438,2180.20190429688,255967,"2018-12-18","KIOS"
2172.52514648438,2180.20190429688,2164.84838867188,2172.52514648438,262610,"2018-12-19","KIOS"
2172.52514648438,2180.20190429688,2149.49487304688,2149.49487304688,70472,"2018-12-20","KIOS"
2157.17163085938,2157.17163085938,2141.81811523438,2149.49487304688,261959,"2018-12-21","KIOS"
2149.49487304688,2149.49487304688,2149.49487304688,2149.49487304688,0,"2018-12-24","KIOS"
2149.49487304688,2149.49487304688,2149.49487304688,2149.49487304688,0,"2018-12-25","KIOS"
2072.72729492188,2141.81811523438,2072.72729492188,2141.81811523438,257921,"2018-12-26","KIOS"
1995.95959472656,2141.81811523438,1995.95959472656,2011.31311035156,307942,"2018-12-27","KIOS"
2011.31311035156,2065.05053710938,1995.95959472656,1995.95959472656,264955,"2018-12-28","KIOS"
1995.95959472656,1995.95959472656,1995.95959472656,1995.95959472656,0,"2018-12-31","KIOS"
1995.95959472656,1995.95959472656,1995.95959472656,1995.95959472656,0,"2019-01-01","KIOS"
1919.19189453125,2003.63635253906,1842.42419433594,1880.80810546875,282801,"2019-01-02","KIOS"
1919.19189453125,1995.95959472656,1919.19189453125,1988.28283691406,269514,"2019-01-03","KIOS"
1995.95959472656,2026.66662597656,1980.60607910156,1988.28283691406,253622,"2019-01-04","KIOS"
1972.92932128906,1980.60607910156,1965.25256347656,1972.92932128906,268732,"2019-01-07","KIOS"
1949.89904785156,1949.89904785156,1765.65661621094,1765.65661621094,202949,"2019-01-08","KIOS"
1757.97985839844,1773.33337402344,1757.97985839844,1757.97985839844,12765,"2019-01-09","KIOS"
1604.44445800781,1650.50500488281,1535.353515625,1627.47473144531,36864,"2019-01-10","KIOS"
1550.70703125,1566.060546875,1512.3232421875,1512.3232421875,21884,"2019-01-11","KIOS"
1512.3232421875,1566.060546875,1397.17175292969,1512.3232421875,20190,"2019-01-14","KIOS"
1512.3232421875,1512.3232421875,1512.3232421875,1512.3232421875,0,"2019-01-15","KIOS"
1512.3232421875,1512.3232421875,1512.3232421875,1512.3232421875,0,"2019-01-16","KIOS"
1512.3232421875,1512.3232421875,1512.3232421875,1512.3232421875,0,"2019-01-17","KIOS"
1535.353515625,1535.353515625,1535.353515625,1535.353515625,130,"2019-01-18","KIOS"
1385.65661621094,1385.65661621094,1374.14135742188,1374.14135742188,78548,"2019-01-21","KIOS"
1374.14135742188,1374.14135742188,1212.92932128906,1212.92932128906,44289,"2019-01-22","KIOS"
1212.92932128906,1212.92932128906,1036.36364746094,1082.42419433594,64740,"2019-01-23","KIOS"
1082.42419433594,1086.26257324219,1040.20202636719,1074.74743652344,10030,"2019-01-24","KIOS"
1074.74743652344,1074.74743652344,1036.36364746094,1036.36364746094,6773,"2019-01-25","KIOS"
1036.36364746094,1258.98986816406,1036.36364746094,1113.13134765625,9248,"2019-01-28","KIOS"
1113.13134765625,1113.13134765625,1113.13134765625,1113.13134765625,4819,"2019-01-29","KIOS"
1109.29296875,1109.29296875,982.626281738281,986.464660644531,24489,"2019-01-30","KIOS"
986.464660644531,1070.90905761719,986.464660644531,1059.39392089844,45982,"2019-01-31","KIOS"
1059.39392089844,1067.07067871094,1013.33331298828,1051.71716308594,15892,"2019-02-01","KIOS"
1051.71716308594,1301.21215820312,1051.71716308594,1220.60607910156,57706,"2019-02-04","KIOS"
1220.60607910156,1220.60607910156,1220.60607910156,1220.60607910156,0,"2019-02-05","KIOS"
1220.60607910156,1220.60607910156,1205.25256347656,1205.25256347656,2344,"2019-02-06","KIOS"
1220.60607910156,1220.60607910156,1197.57580566406,1197.57580566406,651,"2019-02-07","KIOS"
1151.51513671875,1151.51513671875,1136.16162109375,1136.16162109375,651,"2019-02-08","KIOS"
1036.36364746094,1132.3232421875,997.979797363281,1063.23229980469,34780,"2019-02-11","KIOS"
1074.74743652344,1170.70703125,1005.65655517578,1036.36364746094,304294,"2019-02-12","KIOS"
1036.36364746094,1036.36364746094,1036.36364746094,1036.36364746094,0,"2019-02-13","KIOS"
1113.13134765625,1128.48486328125,1005.65655517578,1074.74743652344,12635,"2019-02-14","KIOS"
1005.65655517578,1036.36364746094,1005.65655517578,1036.36364746094,260,"2019-02-15","KIOS"
1036.36364746094,1036.36364746094,1036.36364746094,1036.36364746094,0,"2019-02-18","KIOS"
1036.36364746094,1036.36364746094,1036.36364746094,1036.36364746094,0,"2019-02-19","KIOS"
1036.36364746094,1036.36364746094,1036.36364746094,1036.36364746094,0,"2019-02-20","KIOS"
1113.13134765625,1143.83837890625,1113.13134765625,1143.83837890625,18367,"2019-02-21","KIOS"
1143.83837890625,1143.83837890625,1143.83837890625,1143.83837890625,0,"2019-02-22","KIOS"
1143.83837890625,1166.86865234375,1143.83837890625,1151.51513671875,72035,"2019-02-25","KIOS"
1113.13134765625,1151.51513671875,1113.13134765625,1151.51513671875,10421,"2019-02-26","KIOS"
1151.51513671875,1166.86865234375,1151.51513671875,1163.0302734375,19409,"2019-02-27","KIOS"
1163.0302734375,1163.0302734375,1163.0302734375,1163.0302734375,0,"2019-02-28","KIOS"
1074.74743652344,1151.51513671875,1074.74743652344,1151.51513671875,1823,"2019-03-01","KIOS"
1151.51513671875,1159.19189453125,1151.51513671875,1151.51513671875,1042,"2019-03-04","KIOS"
1151.51513671875,1151.51513671875,1151.51513671875,1151.51513671875,0,"2019-03-05","KIOS"
1151.51513671875,1151.51513671875,1151.51513671875,1151.51513671875,0,"2019-03-06","KIOS"
1151.51513671875,1151.51513671875,1151.51513671875,1151.51513671875,0,"2019-03-07","KIOS"
1151.51513671875,1151.51513671875,1151.51513671875,1151.51513671875,130,"2019-03-08","KIOS"
1151.51513671875,1151.51513671875,1151.51513671875,1151.51513671875,0,"2019-03-11","KIOS"
1151.51513671875,1151.51513671875,1151.51513671875,1151.51513671875,0,"2019-03-12","KIOS"
1151.51513671875,1151.51513671875,1151.51513671875,1151.51513671875,0,"2019-03-13","KIOS"
1113.13134765625,1166.86865234375,1113.13134765625,1163.0302734375,42986,"2019-03-14","KIOS"
1163.0302734375,1163.0302734375,1163.0302734375,1163.0302734375,0,"2019-03-15","KIOS"
1163.0302734375,1163.0302734375,1163.0302734375,1163.0302734375,0,"2019-03-18","KIOS"
1163.0302734375,1163.0302734375,1163.0302734375,1163.0302734375,0,"2019-03-19","KIOS"
1163.0302734375,1163.0302734375,1163.0302734375,1163.0302734375,0,"2019-03-20","KIOS"
1163.0302734375,1163.0302734375,1163.0302734375,1163.0302734375,0,"2019-03-21","KIOS"
1163.0302734375,1163.0302734375,1163.0302734375,1163.0302734375,0,"2019-03-22","KIOS"
1163.0302734375,1163.0302734375,1163.0302734375,1163.0302734375,0,"2019-03-25","KIOS"
1163.0302734375,1163.0302734375,1163.0302734375,1163.0302734375,0,"2019-03-26","KIOS"
1163.0302734375,1163.0302734375,1163.0302734375,1163.0302734375,0,"2019-03-27","KIOS"
1151.51513671875,1151.51513671875,1151.51513671875,1151.51513671875,651,"2019-03-28","KIOS"
1151.51513671875,1151.51513671875,1151.51513671875,1151.51513671875,0,"2019-03-29","KIOS"
1151.51513671875,1151.51513671875,1151.51513671875,1151.51513671875,0,"2019-04-01","KIOS"
1151.51513671875,1151.51513671875,1151.51513671875,1151.51513671875,0,"2019-04-02","KIOS"
1151.51513671875,1151.51513671875,1151.51513671875,1151.51513671875,0,"2019-04-03","KIOS"
1151.51513671875,1151.51513671875,1151.51513671875,1151.51513671875,0,"2019-04-04","KIOS"
1136.16162109375,1136.16162109375,1132.3232421875,1132.3232421875,390,"2019-04-05","KIOS"
1132.3232421875,1132.3232421875,1132.3232421875,1132.3232421875,0,"2019-04-08","KIOS"
1132.3232421875,1132.3232421875,1132.3232421875,1132.3232421875,0,"2019-04-09","KIOS"
1132.3232421875,1132.3232421875,1132.3232421875,1132.3232421875,0,"2019-04-10","KIOS"
1132.3232421875,1132.3232421875,1132.3232421875,1132.3232421875,0,"2019-04-11","KIOS"
1128.48486328125,1128.48486328125,921.212097167969,932.727294921875,35431,"2019-04-12","KIOS"
852.121215820312,852.121215820312,806.060607910156,844.444458007812,9118,"2019-04-15","KIOS"
844.444458007812,844.444458007812,844.444458007812,844.444458007812,0,"2019-04-16","KIOS"
844.444458007812,844.444458007812,844.444458007812,844.444458007812,0,"2019-04-17","KIOS"
844.444458007812,844.444458007812,844.444458007812,844.444458007812,0,"2019-04-18","KIOS"
844.444458007812,844.444458007812,844.444458007812,844.444458007812,0,"2019-04-19","KIOS"
844.444458007812,844.444458007812,656.363647460938,713.939392089844,120623,"2019-04-22","KIOS"
752.3232421875,752.3232421875,690.909118652344,729.292907714844,4689,"2019-04-23","KIOS"
767.6767578125,767.6767578125,690.909118652344,690.909118652344,27876,"2019-04-24","KIOS"
690.909118652344,760,614.141418457031,614.141418457031,46634,"2019-04-25","KIOS"
617.979797363281,617.979797363281,545.050476074219,614.141418457031,75161,"2019-04-26","KIOS"
614.141418457031,644.848510742188,614.141418457031,641.010070800781,1302,"2019-04-29","KIOS"
641.010070800781,641.010070800781,614.141418457031,614.141418457031,45071,"2019-04-30","KIOS"
614.141418457031,614.141418457031,614.141418457031,614.141418457031,0,"2019-05-01","KIOS"
614.141418457031,614.141418457031,614.141418457031,614.141418457031,1563,"2019-05-02","KIOS"
575.757568359375,575.757568359375,522.020202636719,522.020202636719,48197,"2019-05-03","KIOS"
525.858581542969,541.212097167969,525.858581542969,537.373718261719,382322,"2019-05-06","KIOS"
537.373718261719,537.373718261719,514.343444824219,514.343444824219,262740,"2019-05-07","KIOS"
529.696960449219,529.696960449219,518.181823730469,518.181823730469,379456,"2019-05-08","KIOS"
460.606048583984,498.989898681641,395.353546142578,395.353546142578,52756,"2019-05-09","KIOS"
395.353546142578,422.222229003906,383.83837890625,383.83837890625,15371,"2019-05-10","KIOS"
383.83837890625,391.51513671875,383.83837890625,391.51513671875,10551,"2019-05-13","KIOS"
395.353546142578,395.353546142578,383.83837890625,383.83837890625,17585,"2019-05-14","KIOS"
479.797973632812,479.797973632812,452.929290771484,472.121215820312,36213,"2019-05-15","KIOS"
483.636352539062,537.373718261719,483.636352539062,537.373718261719,51714,"2019-05-16","KIOS"
579.595947265625,617.979797363281,518.181823730469,518.181823730469,51193,"2019-05-17","KIOS"
518.181823730469,518.181823730469,441.414154052734,514.343444824219,25531,"2019-05-20","KIOS"
479.797973632812,529.696960449219,479.797973632812,498.989898681641,1302,"2019-05-21","KIOS"
522.020202636719,522.020202636719,498.989898681641,498.989898681641,2865,"2019-05-22","KIOS"
498.989898681641,498.989898681641,429.898986816406,479.797973632812,11463,"2019-05-23","KIOS"
479.797973632812,479.797973632812,479.797973632812,479.797973632812,260,"2019-05-24","KIOS"
472.121215820312,472.121215820312,460.606048583984,464.444458007812,5340,"2019-05-27","KIOS"
464.444458007812,552.727294921875,418.383850097656,445.252532958984,6252,"2019-05-28","KIOS"
445.252532958984,445.252532958984,445.252532958984,445.252532958984,651,"2019-05-29","KIOS"
445.252532958984,445.252532958984,445.252532958984,445.252532958984,0,"2019-05-30","KIOS"
445.252532958984,445.252532958984,445.252532958984,445.252532958984,0,"2019-05-31","KIOS"
445.252532958984,445.252532958984,445.252532958984,445.252532958984,0,"2019-06-03","KIOS"
445.252532958984,445.252532958984,445.252532958984,445.252532958984,0,"2019-06-04","KIOS"
445.252532958984,445.252532958984,445.252532958984,445.252532958984,0,"2019-06-05","KIOS"
445.252532958984,445.252532958984,445.252532958984,445.252532958984,0,"2019-06-06","KIOS"
445.252532958984,445.252532958984,445.252532958984,445.252532958984,0,"2019-06-07","KIOS"
456.767669677734,456.767669677734,445.252532958984,445.252532958984,2214,"2019-06-10","KIOS"
445.252532958984,445.252532958984,445.252532958984,445.252532958984,2996,"2019-06-11","KIOS"
483.636352539062,483.636352539062,452.929290771484,452.929290771484,9378,"2019-06-12","KIOS"
545.050476074219,545.050476074219,422.222229003906,429.898986816406,57185,"2019-06-13","KIOS"
429.898986816406,429.898986816406,391.51513671875,399.191925048828,10160,"2019-06-14","KIOS"
399.191925048828,399.191925048828,387.6767578125,387.6767578125,7555,"2019-06-17","KIOS"
387.6767578125,433.737365722656,387.6767578125,429.898986816406,6643,"2019-06-18","KIOS"
387.6767578125,414.545440673828,383.83837890625,414.545440673828,1042,"2019-06-19","KIOS"
414.545440673828,422.222229003906,391.51513671875,391.51513671875,10030,"2019-06-20","KIOS"
391.51513671875,445.252532958984,391.51513671875,426.060607910156,25661,"2019-06-21","KIOS"
452.929290771484,498.989898681641,426.060607910156,487.474761962891,23056,"2019-06-24","KIOS"
487.474761962891,583.434326171875,445.252532958984,564.242431640625,52756,"2019-06-25","KIOS"
564.242431640625,564.242431640625,564.242431640625,564.242431640625,6382,"2019-06-26","KIOS"
529.696960449219,560.404052734375,506.666656494141,560.404052734375,18627,"2019-06-27","KIOS"
514.343444824219,564.242431640625,460.606048583984,552.727294921875,37646,"2019-06-28","KIOS"
552.727294921875,560.404052734375,468.282836914062,537.373718261719,27746,"2019-07-01","KIOS"
537.373718261719,552.727294921875,464.444458007812,525.858581542969,55101,"2019-07-02","KIOS"
522.020202636719,552.727294921875,495.151519775391,548.888916015625,54189,"2019-07-03","KIOS"
548.888916015625,552.727294921875,491.313140869141,537.373718261719,6122,"2019-07-04","KIOS"
556.565673828125,556.565673828125,498.989898681641,537.373718261719,23317,"2019-07-05","KIOS"
537.373718261719,575.757568359375,498.989898681641,529.696960449219,57055,"2019-07-08","KIOS"
529.696960449219,533.535339355469,433.737365722656,460.606048583984,465169,"2019-07-09","KIOS"
460.606048583984,537.373718261719,460.606048583984,529.696960449219,135603,"2019-07-10","KIOS"
487.474761962891,529.696960449219,483.636352539062,495.151519775391,122447,"2019-07-11","KIOS"
495.151519775391,518.181823730469,475.959594726562,495.151519775391,53928,"2019-07-12","KIOS"
506.666656494141,518.181823730469,464.444458007812,472.121215820312,27224,"2019-07-15","KIOS"
472.121215820312,506.666656494141,452.929290771484,475.959594726562,46894,"2019-07-16","KIOS"
452.929290771484,452.929290771484,382.303039550781,395.353546142578,282931,"2019-07-17","KIOS"
383.83837890625,414.545440673828,382.303039550781,399.191925048828,32044,"2019-07-18","KIOS"
399.191925048828,483.636352539062,399.191925048828,483.636352539062,42335,"2019-07-19","KIOS"
483.636352539062,483.636352539062,441.414154052734,468.282836914062,235646,"2019-07-22","KIOS"
468.282836914062,468.282836914062,437.575744628906,441.414154052734,5340,"2019-07-23","KIOS"
441.414154052734,449.090911865234,441.414154052734,449.090911865234,1302,"2019-07-24","KIOS"
449.090911865234,449.090911865234,445.252532958984,449.090911865234,1302,"2019-07-25","KIOS"
422.222229003906,433.737365722656,410.707061767578,414.545440673828,20190,"2019-07-26","KIOS"
422.222229003906,422.222229003906,414.545440673828,414.545440673828,14719,"2019-07-29","KIOS"
422.222229003906,441.414154052734,410.707061767578,410.707061767578,8076,"2019-07-30","KIOS"
410.707061767578,410.707061767578,383.83837890625,387.6767578125,58097,"2019-07-31","KIOS"
387.6767578125,387.6767578125,371.555541992188,377.696960449219,12244,"2019-08-01","KIOS"
377.696960449219,377.696960449219,374.626251220703,374.626251220703,6773,"2019-08-02","KIOS"
374.626251220703,374.626251220703,374.626251220703,374.626251220703,2214,"2019-08-05","KIOS"
374.626251220703,374.626251220703,366.949493408203,368.484832763672,2475,"2019-08-06","KIOS"
368.484832763672,368.484832763672,368.484832763672,368.484832763672,7164,"2019-08-07","KIOS"
368.484832763672,368.484832763672,368.484832763672,368.484832763672,1302,"2019-08-08","KIOS"
368.484832763672,379.232330322266,368.484832763672,376.16162109375,13417,"2019-08-09","KIOS"
376.16162109375,376.16162109375,376.16162109375,376.16162109375,260,"2019-08-12","KIOS"
376.16162109375,383.83837890625,376.16162109375,376.16162109375,7425,"2019-08-13","KIOS"
376.16162109375,376.16162109375,376.16162109375,376.16162109375,0,"2019-08-14","KIOS"
368.484832763672,368.484832763672,368.484832763672,368.484832763672,130,"2019-08-15","KIOS"
383.83837890625,422.222229003906,376.16162109375,414.545440673828,42596,"2019-08-16","KIOS"
414.545440673828,414.545440673828,383.83837890625,383.83837890625,25922,"2019-08-19","KIOS"
422.222229003906,422.222229003906,387.6767578125,387.6767578125,1823,"2019-08-20","KIOS"
387.6767578125,387.6767578125,380.767669677734,380.767669677734,2344,"2019-08-21","KIOS"
373.090911865234,387.6767578125,370.020202636719,370.020202636719,14328,"2019-08-22","KIOS"
382.303039550781,382.303039550781,382.303039550781,382.303039550781,2605,"2019-08-23","KIOS"
383.83837890625,383.83837890625,351.595947265625,356.202026367188,16282,"2019-08-26","KIOS"
356.202026367188,356.202026367188,343.919189453125,343.919189453125,21363,"2019-08-27","KIOS"
353.131317138672,353.131317138672,351.595947265625,351.595947265625,3256,"2019-08-28","KIOS"
351.595947265625,351.595947265625,351.595947265625,351.595947265625,260,"2019-08-29","KIOS"
366.949493408203,366.949493408203,346.989898681641,346.989898681641,1302,"2019-08-30","KIOS"
339.313140869141,340.848480224609,339.313140869141,340.848480224609,1042,"2019-09-02","KIOS"
340.848480224609,340.848480224609,340.848480224609,340.848480224609,781,"2019-09-03","KIOS"
346.989898681641,346.989898681641,340.848480224609,340.848480224609,651,"2019-09-04","KIOS"
339.313140869141,339.313140869141,333.171722412109,333.171722412109,13286,"2019-09-05","KIOS"
333.171722412109,337.777770996094,316.282836914062,327.030303955078,17846,"2019-09-06","KIOS"
317.818176269531,331.636352539062,316.282836914062,317.818176269531,4819,"2019-09-09","KIOS"
323.959594726562,323.959594726562,317.818176269531,317.818176269531,5471,"2019-09-10","KIOS"
323.959594726562,333.171722412109,317.818176269531,319.353546142578,7164,"2019-09-11","KIOS"
314.747467041016,319.353546142578,314.747467041016,319.353546142578,8988,"2019-09-12","KIOS"
313.212127685547,313.212127685547,308.606048583984,311.6767578125,4428,"2019-09-13","KIOS"
311.6767578125,313.212127685547,311.6767578125,313.212127685547,2084,"2019-09-16","KIOS"
313.212127685547,313.212127685547,299.393951416016,307.070709228516,8597,"2019-09-17","KIOS"
307.070709228516,317.818176269531,307.070709228516,317.818176269531,4038,"2019-09-18","KIOS"
316.282836914062,317.818176269531,308.606048583984,308.606048583984,3386,"2019-09-19","KIOS"
300.929290771484,307.070709228516,300.929290771484,307.070709228516,3386,"2019-09-20","KIOS"
300.929290771484,300.929290771484,300.929290771484,300.929290771484,2605,"2019-09-23","KIOS"
287.111114501953,313.212127685547,287.111114501953,313.212127685547,9248,"2019-09-24","KIOS"
313.212127685547,313.212127685547,313.212127685547,313.212127685547,1302,"2019-09-25","KIOS"
316.282836914062,317.818176269531,314.747467041016,316.282836914062,9900,"2019-09-26","KIOS"
307.070709228516,307.070709228516,307.070709228516,307.070709228516,4819,"2019-09-27","KIOS"
307.070709228516,307.070709228516,299.393951416016,299.393951416016,2214,"2019-09-30","KIOS"
299.393951416016,299.393951416016,294.787872314453,299.393951416016,2605,"2019-10-01","KIOS"
293.252532958984,294.787872314453,293.252532958984,293.252532958984,3647,"2019-10-02","KIOS"
287.111114501953,293.252532958984,287.111114501953,291.717163085938,7164,"2019-10-03","KIOS"
284.040405273438,296.3232421875,268.686859130859,288.646453857422,16152,"2019-10-04","KIOS"
291.717163085938,291.717163085938,288.646453857422,290.181823730469,2214,"2019-10-07","KIOS"
276.363647460938,279.434356689453,239.515151977539,279.434356689453,7294,"2019-10-08","KIOS"
316.282836914062,316.282836914062,299.393951416016,299.393951416016,1042,"2019-10-09","KIOS"
299.393951416016,299.393951416016,296.3232421875,296.3232421875,2735,"2019-10-10","KIOS"
294.787872314453,294.787872314453,294.787872314453,294.787872314453,130,"2019-10-11","KIOS"
270.222229003906,274.828277587891,270.222229003906,270.222229003906,4559,"2019-10-14","KIOS"
274.828277587891,282.505035400391,268.686859130859,282.505035400391,5992,"2019-10-15","KIOS"
276.363647460938,276.363647460938,271.757568359375,276.363647460938,8206,"2019-10-16","KIOS"
268.686859130859,268.686859130859,264.080810546875,264.080810546875,1172,"2019-10-17","KIOS"
268.686859130859,268.686859130859,256.404052734375,256.404052734375,3777,"2019-10-18","KIOS"
244.121215820312,250.262619018555,244.121215820312,248.727264404297,6773,"2019-10-21","KIOS"
239.515151977539,248.727264404297,239.515151977539,247.191925048828,5210,"2019-10-22","KIOS"
247.191925048828,247.191925048828,233.373733520508,233.373733520508,3386,"2019-10-23","KIOS"
234.909088134766,242.585861206055,230.303024291992,241.050506591797,10681,"2019-10-24","KIOS"
241.050506591797,241.050506591797,241.050506591797,241.050506591797,260,"2019-10-25","KIOS"
236.444442749023,236.444442749023,236.444442749023,236.444442749023,1302,"2019-10-28","KIOS"
236.444442749023,244.121215820312,231.83837890625,231.83837890625,1693,"2019-10-29","KIOS"
233.373733520508,233.373733520508,231.83837890625,233.373733520508,6773,"2019-10-30","KIOS"
237.979797363281,237.979797363281,237.979797363281,237.979797363281,2475,"2019-10-31","KIOS"
231.83837890625,236.444442749023,230.303024291992,231.83837890625,3907,"2019-11-01","KIOS"
236.444442749023,236.444442749023,236.444442749023,236.444442749023,130,"2019-11-04","KIOS"
230.303024291992,230.303024291992,230.303024291992,230.303024291992,8597,"2019-11-05","KIOS"
230.303024291992,248.727264404297,230.303024291992,245.65657043457,8727,"2019-11-06","KIOS"
257.939392089844,257.939392089844,251.797973632812,251.797973632812,3256,"2019-11-07","KIOS"
251.797973632812,253.33332824707,251.797973632812,253.33332824707,7946,"2019-11-08","KIOS"
253.33332824707,253.33332824707,253.33332824707,253.33332824707,130,"2019-11-11","KIOS"
253.33332824707,284.040405273438,253.33332824707,282.505035400391,1953,"2019-11-12","KIOS"
297.858581542969,297.858581542969,282.505035400391,293.252532958984,36994,"2019-11-13","KIOS"
253.33332824707,271.757568359375,253.33332824707,271.757568359375,1302,"2019-11-14","KIOS"
271.757568359375,271.757568359375,271.757568359375,271.757568359375,1563,"2019-11-15","KIOS"
268.686859130859,271.757568359375,261.010101318359,268.686859130859,3517,"2019-11-18","KIOS"
245.65657043457,268.686859130859,245.65657043457,268.686859130859,1693,"2019-11-19","KIOS"
268.686859130859,268.686859130859,261.010101318359,268.686859130859,3256,"2019-11-20","KIOS"
254.868682861328,254.868682861328,254.868682861328,254.868682861328,390,"2019-11-21","KIOS"
254.868682861328,254.868682861328,254.868682861328,254.868682861328,521,"2019-11-22","KIOS"
254.868682861328,254.868682861328,254.868682861328,254.868682861328,0,"2019-11-25","KIOS"
256.404052734375,256.404052734375,256.404052734375,256.404052734375,1432,"2019-11-26","KIOS"
256.404052734375,256.404052734375,256.404052734375,256.404052734375,130,"2019-11-27","KIOS"
256.404052734375,256.404052734375,256.404052734375,256.404052734375,4298,"2019-11-28","KIOS"
294.787872314453,294.787872314453,282.505035400391,282.505035400391,4819,"2019-11-29","KIOS"
268.686859130859,276.363647460938,253.33332824707,274.828277587891,10160,"2019-12-02","KIOS"
271.757568359375,271.757568359375,271.757568359375,271.757568359375,2084,"2019-12-03","KIOS"
271.757568359375,271.757568359375,271.757568359375,271.757568359375,2605,"2019-12-04","KIOS"
271.757568359375,271.757568359375,271.757568359375,271.757568359375,0,"2019-12-05","KIOS"
271.757568359375,271.757568359375,271.757568359375,271.757568359375,521,"2019-12-06","KIOS"
271.757568359375,271.757568359375,271.757568359375,271.757568359375,2214,"2019-12-09","KIOS"
271.757568359375,271.757568359375,271.757568359375,271.757568359375,0,"2019-12-10","KIOS"
253.33332824707,257.939392089844,253.33332824707,257.939392089844,19930,"2019-12-11","KIOS"
245.65657043457,245.65657043457,245.65657043457,245.65657043457,1302,"2019-12-12","KIOS"
247.191925048828,247.191925048828,245.65657043457,245.65657043457,1432,"2019-12-13","KIOS"
245.65657043457,261.010101318359,245.65657043457,261.010101318359,2344,"2019-12-16","KIOS"
261.010101318359,261.010101318359,259.474761962891,259.474761962891,390,"2019-12-17","KIOS"
259.474761962891,259.474761962891,259.474761962891,259.474761962891,0,"2019-12-18","KIOS"
259.474761962891,259.474761962891,257.939392089844,257.939392089844,260,"2019-12-19","KIOS"
257.939392089844,257.939392089844,257.939392089844,257.939392089844,0,"2019-12-20","KIOS"
257.939392089844,257.939392089844,257.939392089844,257.939392089844,0,"2019-12-23","KIOS"
257.939392089844,257.939392089844,257.939392089844,257.939392089844,0,"2019-12-26","KIOS"
257.939392089844,257.939392089844,257.939392089844,257.939392089844,0,"2019-12-27","KIOS"
199.595962524414,253.33332824707,199.595962524414,237.979797363281,11202,"2019-12-30","KIOS"
237.979797363281,237.979797363281,237.979797363281,237.979797363281,0,"2020-01-02","KIOS"
288.646453857422,288.646453857422,288.646453857422,288.646453857422,130,"2020-01-03","KIOS"
288.646453857422,288.646453857422,267.151519775391,273.292938232422,4298,"2020-01-06","KIOS"
273.292938232422,273.292938232422,262.545440673828,273.292938232422,8857,"2020-01-07","KIOS"
207.272720336914,254.868682861328,207.272720336914,254.868682861328,1172,"2020-01-08","KIOS"
254.868682861328,316.282836914062,242.585861206055,296.3232421875,14719,"2020-01-09","KIOS"
287.111114501953,296.3232421875,257.939392089844,287.111114501953,4559,"2020-01-10","KIOS"
302.464660644531,302.464660644531,299.393951416016,299.393951416016,260,"2020-01-13","KIOS"
299.393951416016,336.242431640625,299.393951416016,320.888885498047,13547,"2020-01-14","KIOS"
320.888885498047,320.888885498047,308.606048583984,320.888885498047,32956,"2020-01-15","KIOS"
261.010101318359,297.858581542969,261.010101318359,297.858581542969,911,"2020-01-16","KIOS"
297.858581542969,297.858581542969,297.858581542969,297.858581542969,0,"2020-01-17","KIOS"
297.858581542969,297.858581542969,297.858581542969,297.858581542969,130,"2020-01-20","KIOS"
299.393951416016,299.393951416016,259.474761962891,259.474761962891,911,"2020-01-21","KIOS"
261.010101318359,307.070709228516,261.010101318359,304,5992,"2020-01-22","KIOS"
330.101013183594,330.101013183594,322.424255371094,322.424255371094,1823,"2020-01-23","KIOS"
322.424255371094,322.424255371094,291.717163085938,291.717163085938,4559,"2020-01-24","KIOS"
231.83837890625,291.717163085938,231.83837890625,276.363647460938,18236,"2020-01-27","KIOS"
261.010101318359,276.363647460938,261.010101318359,276.363647460938,3907,"2020-01-28","KIOS"
276.363647460938,291.717163085938,216.484848022461,216.484848022461,107336,"2020-01-29","KIOS"
216.484848022461,216.484848022461,216.484848022461,216.484848022461,260,"2020-01-30","KIOS"
228.767669677734,228.767669677734,216.484848022461,216.484848022461,260,"2020-01-31","KIOS"
168.888885498047,233.373733520508,168.888885498047,233.373733520508,9769,"2020-02-03","KIOS"
233.373733520508,279.434356689453,179.636367797852,179.636367797852,38427,"2020-02-04","KIOS"
208.808074951172,222.626266479492,191.919189453125,207.272720336914,4428,"2020-02-05","KIOS"
222.626266479492,222.626266479492,207.272720336914,207.272720336914,1432,"2020-02-06","KIOS"
214.949493408203,214.949493408203,191.919189453125,191.919189453125,5601,"2020-02-07","KIOS"
191.919189453125,191.919189453125,191.919189453125,191.919189453125,0,"2020-02-10","KIOS"
145.090911865234,230.303024291992,145.090911865234,230.303024291992,1953,"2020-02-11","KIOS"
230.303024291992,230.303024291992,230.303024291992,230.303024291992,0,"2020-02-12","KIOS"
230.303024291992,230.303024291992,230.303024291992,230.303024291992,0,"2020-02-13","KIOS"
228.767669677734,228.767669677734,213.414138793945,213.414138793945,260,"2020-02-14","KIOS"
213.414138793945,213.414138793945,213.414138793945,213.414138793945,0,"2020-02-17","KIOS"
201.131317138672,201.131317138672,164.282821655273,193.454544067383,1432,"2020-02-18","KIOS"
196.525253295898,196.525253295898,196.525253295898,196.525253295898,130,"2020-02-19","KIOS"
196.525253295898,196.525253295898,196.525253295898,196.525253295898,0,"2020-02-20","KIOS"
185.777770996094,196.525253295898,184.242416381836,196.525253295898,5731,"2020-02-21","KIOS"
196.525253295898,196.525253295898,196.525253295898,196.525253295898,0,"2020-02-24","KIOS"
214.949493408203,222.626266479492,214.949493408203,222.626266479492,521,"2020-02-25","KIOS"
261.010101318359,261.010101318359,230.303024291992,230.303024291992,1432,"2020-02-26","KIOS"
228.767669677734,228.767669677734,228.767669677734,228.767669677734,130,"2020-02-27","KIOS"
227.232330322266,227.232330322266,227.232330322266,227.232330322266,260,"2020-02-28","KIOS"
227.232330322266,227.232330322266,227.232330322266,227.232330322266,0,"2020-03-02","KIOS"
227.232330322266,227.232330322266,227.232330322266,227.232330322266,0,"2020-03-03","KIOS"
227.232330322266,227.232330322266,227.232330322266,227.232330322266,0,"2020-03-04","KIOS"
227.232330322266,227.232330322266,227.232330322266,227.232330322266,0,"2020-03-05","KIOS"
227.232330322266,227.232330322266,170.424240112305,173.49494934082,332301,"2020-03-06","KIOS"
176.565658569336,176.565658569336,171.959594726562,173.49494934082,399386,"2020-03-09","KIOS"
158.141418457031,170.424240112305,156.606063842773,156.606063842773,56403,"2020-03-10","KIOS"
159.676773071289,173.49494934082,141.252517700195,141.252517700195,70993,"2020-03-11","KIOS"
133.575759887695,133.575759887695,127.434341430664,127.434341430664,85452,"2020-03-12","KIOS"
137.414138793945,170.424240112305,122.828285217285,122.828285217285,521,"2020-03-13","KIOS"
115.151512145996,153.535354614258,115.151512145996,149.696975708008,4168,"2020-03-16","KIOS"
156.606063842773,156.606063842773,139.717178344727,139.717178344727,2214,"2020-03-17","KIOS"
145.858581542969,152,145.858581542969,152,1302,"2020-03-18","KIOS"
152,152,152,152,1302,"2020-03-19","KIOS"
150.464645385742,150.464645385742,150.464645385742,150.464645385742,260,"2020-03-20","KIOS"
173.49494934082,173.49494934082,165.818176269531,165.818176269531,3907,"2020-03-23","KIOS"
165.818176269531,173.49494934082,155.070709228516,155.070709228516,521,"2020-03-24","KIOS"
155.070709228516,161.212127685547,155.070709228516,161.212127685547,781,"2020-03-26","KIOS"
176.565658569336,176.565658569336,150.464645385742,150.464645385742,5731,"2020-03-27","KIOS"
140.484848022461,140.484848022461,140.484848022461,140.484848022461,130,"2020-03-30","KIOS"
140.484848022461,140.484848022461,131.272720336914,140.484848022461,5471,"2020-03-31","KIOS"
140.484848022461,140.484848022461,140.484848022461,140.484848022461,3907,"2020-04-01","KIOS"
140.484848022461,144.323226928711,140.484848022461,144.323226928711,1172,"2020-04-02","KIOS"
144.323226928711,152,144.323226928711,144.323226928711,14459,"2020-04-03","KIOS"
146.626266479492,146.626266479492,134.34342956543,138.181823730469,5471,"2020-04-06","KIOS"
138.181823730469,138.181823730469,138.181823730469,138.181823730469,2084,"2020-04-07","KIOS"
138.181823730469,138.181823730469,138.181823730469,138.181823730469,6513,"2020-04-08","KIOS"
138.181823730469,138.181823730469,138.181823730469,138.181823730469,0,"2020-04-09","KIOS"
138.181823730469,138.181823730469,138.181823730469,138.181823730469,1302,"2020-04-13","KIOS"
146.626266479492,146.626266479492,146.626266479492,146.626266479492,390,"2020-04-14","KIOS"
146.626266479492,146.626266479492,146.626266479492,146.626266479492,1432,"2020-04-15","KIOS"
146.626266479492,146.626266479492,146.626266479492,146.626266479492,0,"2020-04-16","KIOS"
146.626266479492,146.626266479492,146.626266479492,146.626266479492,1693,"2020-04-17","KIOS"
146.626266479492,146.626266479492,146.626266479492,146.626266479492,9509,"2020-04-20","KIOS"
146.626266479492,146.626266479492,146.626266479492,146.626266479492,3907,"2020-04-21","KIOS"
146.626266479492,146.626266479492,146.626266479492,146.626266479492,0,"2020-04-22","KIOS"
146.626266479492,146.626266479492,146.626266479492,146.626266479492,130,"2020-04-23","KIOS"
146.626266479492,146.626266479492,146.626266479492,146.626266479492,130,"2020-04-24","KIOS"
138.181823730469,138.181823730469,138.181823730469,138.181823730469,1953,"2020-04-27","KIOS"
138.181823730469,138.181823730469,136.646469116211,136.646469116211,4689,"2020-04-28","KIOS"
128.969696044922,128.969696044922,128.969696044922,128.969696044922,3777,"2020-04-29","KIOS"
130.50505065918,152.767669677734,130.50505065918,138.181823730469,2475,"2020-04-30","KIOS"
130.50505065918,131.272720336914,130.50505065918,131.272720336914,651,"2020-05-04","KIOS"
131.272720336914,132.040405273438,131.272720336914,132.040405273438,260,"2020-05-05","KIOS"
133.575759887695,144.323226928711,133.575759887695,144.323226928711,390,"2020-05-06","KIOS"
144.323226928711,144.323226928711,144.323226928711,144.323226928711,130,"2020-05-08","KIOS"
144.323226928711,144.323226928711,144.323226928711,144.323226928711,1042,"2020-05-11","KIOS"
148.929290771484,148.929290771484,145.858581542969,145.858581542969,2214,"2020-05-12","KIOS"
145.858581542969,145.858581542969,145.858581542969,145.858581542969,0,"2020-05-13","KIOS"
145.858581542969,152.767669677734,145.858581542969,152.767669677734,521,"2020-05-14","KIOS"
145.090911865234,168.888885498047,145.090911865234,161.212127685547,3907,"2020-05-15","KIOS"
161.212127685547,161.212127685547,161.212127685547,161.212127685547,260,"2020-05-18","KIOS"
176.565658569336,176.565658569336,150.464645385742,150.464645385742,4819,"2020-05-19","KIOS"
150.464645385742,150.464645385742,149.696975708008,149.696975708008,3126,"2020-05-20","KIOS"
170.424240112305,170.424240112305,142.020202636719,142.020202636719,6122,"2020-05-26","KIOS"
142.020202636719,142.020202636719,142.020202636719,142.020202636719,0,"2020-05-27","KIOS"
134.34342956543,134.34342956543,134.34342956543,134.34342956543,390,"2020-05-28","KIOS"
126.666664123535,126.666664123535,126.666664123535,126.666664123535,130,"2020-05-29","KIOS"
126.666664123535,126.666664123535,126.666664123535,126.666664123535,130,"2020-06-02","KIOS"
126.666664123535,126.666664123535,126.666664123535,126.666664123535,0,"2020-06-03","KIOS"
119.75757598877,119.75757598877,119.75757598877,119.75757598877,130,"2020-06-04","KIOS"
119.75757598877,119.75757598877,119.75757598877,119.75757598877,0,"2020-06-05","KIOS"
119.75757598877,119.75757598877,119.75757598877,119.75757598877,130,"2020-06-08","KIOS"
115.919189453125,121.292930603027,115.919189453125,121.292930603027,1693,"2020-06-09","KIOS"
116.686866760254,162.747467041016,116.686866760254,134.34342956543,43377,"2020-06-10","KIOS"
126.666664123535,128.202026367188,126.666664123535,128.202026367188,3126,"2020-06-11","KIOS"
122.828285217285,125.898986816406,122.828285217285,125.131309509277,781,"2020-06-12","KIOS"
127.434341430664,164.282821655273,125.131309509277,141.252517700195,21232,"2020-06-15","KIOS"
141.252517700195,156.606063842773,135.111114501953,141.252517700195,14328,"2020-06-16","KIOS"
134.34342956543,159.676773071289,134.34342956543,155.070709228516,4559,"2020-06-17","KIOS"
159.676773071289,185.777770996094,152,155.070709228516,102777,"2020-06-18","KIOS"
155.070709228516,155.070709228516,155.070709228516,155.070709228516,3256,"2020-06-19","KIOS"
155.070709228516,155.070709228516,155.070709228516,155.070709228516,0,"2020-06-22","KIOS"
155.070709228516,155.070709228516,155.070709228516,155.070709228516,0,"2020-06-23","KIOS"
178.101013183594,178.101013183594,158.141418457031,158.141418457031,911,"2020-06-24","KIOS"
175.030303955078,175.030303955078,150.464645385742,156.606063842773,4950,"2020-06-25","KIOS"
156.606063842773,171.959594726562,156.606063842773,171.959594726562,1563,"2020-06-26","KIOS"
171.959594726562,171.959594726562,171.959594726562,171.959594726562,0,"2020-06-29","KIOS"
171.959594726562,171.959594726562,171.959594726562,171.959594726562,0,"2020-06-30","KIOS"
171.959594726562,171.959594726562,171.959594726562,171.959594726562,9118,"2020-07-01","KIOS"
170.424240112305,170.424240112305,170.424240112305,170.424240112305,130,"2020-07-02","KIOS"
168.888885498047,168.888885498047,168.888885498047,168.888885498047,130,"2020-07-03","KIOS"
167.353530883789,167.353530883789,158.141418457031,164.282821655273,3777,"2020-07-06","KIOS"
162.747467041016,162.747467041016,161.212127685547,161.212127685547,260,"2020-07-07","KIOS"
159.676773071289,159.676773071289,153.535354614258,153.535354614258,3907,"2020-07-08","KIOS"
143.555557250977,143.555557250977,143.555557250977,143.555557250977,130,"2020-07-09","KIOS"
143.555557250977,143.555557250977,143.555557250977,143.555557250977,0,"2020-07-10","KIOS"
143.555557250977,144.323226928711,143.555557250977,144.323226928711,260,"2020-07-13","KIOS"
144.323226928711,144.323226928711,144.323226928711,144.323226928711,4819,"2020-07-14","KIOS"
136.646469116211,148.929290771484,136.646469116211,148.929290771484,17194,"2020-07-15","KIOS"
159.676773071289,165.818176269531,153.535354614258,153.535354614258,911,"2020-07-16","KIOS"
159.676773071289,159.676773071289,153.535354614258,153.535354614258,3517,"2020-07-17","KIOS"
168.888885498047,168.888885498047,153.535354614258,153.535354614258,1432,"2020-07-20","KIOS"
159.676773071289,159.676773071289,158.141418457031,158.141418457031,260,"2020-07-21","KIOS"
161.212127685547,161.212127685547,155.070709228516,155.070709228516,911,"2020-07-22","KIOS"
150.464645385742,150.464645385742,150.464645385742,150.464645385742,390,"2020-07-23","KIOS"
158.141418457031,158.141418457031,148.16162109375,148.16162109375,4038,"2020-07-24","KIOS"
140.484848022461,140.484848022461,139.717178344727,140.484848022461,3517,"2020-07-27","KIOS"
138.181823730469,140.484848022461,138.181823730469,140.484848022461,3256,"2020-07-28","KIOS"
132.808074951172,134.34342956543,132.808074951172,134.34342956543,260,"2020-07-29","KIOS"
126.666664123535,134.34342956543,126.666664123535,134.34342956543,2996,"2020-07-30","KIOS"
142.020202636719,142.020202636719,141.252517700195,142.020202636719,521,"2020-08-03","KIOS"
142.020202636719,142.020202636719,142.020202636719,142.020202636719,0,"2020-08-04","KIOS"
142.020202636719,142.020202636719,142.020202636719,142.020202636719,390,"2020-08-05","KIOS"
132.808074951172,132.808074951172,132.808074951172,132.808074951172,130,"2020-08-06","KIOS"
132.808074951172,133.575759887695,125.131309509277,126.666664123535,15240,"2020-08-07","KIOS"
122.828285217285,126.666664123535,122.828285217285,126.666664123535,260,"2020-08-10","KIOS"
126.666664123535,126.666664123535,126.666664123535,126.666664123535,130,"2020-08-11","KIOS"
118.989898681641,122.828285217285,118.989898681641,122.828285217285,1563,"2020-08-12","KIOS"
118.222221374512,148.929290771484,118.222221374512,148.929290771484,11202,"2020-08-13","KIOS"
150.464645385742,158.141418457031,139.717178344727,148.929290771484,72165,"2020-08-14","KIOS"
141.252517700195,159.676773071289,140.484848022461,140.484848022461,32696,"2020-08-18","KIOS"
132.808074951172,135.878784179688,132.808074951172,135.878784179688,260,"2020-08-19","KIOS"
128.202026367188,159.676773071289,128.202026367188,158.141418457031,5601,"2020-08-24","KIOS"
159.676773071289,159.676773071289,147.393936157227,147.393936157227,26573,"2020-08-25","KIOS"
147.393936157227,147.393936157227,147.393936157227,147.393936157227,26182,"2020-08-26","KIOS"
147.393936157227,147.393936157227,147.393936157227,147.393936157227,130,"2020-08-27","KIOS"
138.949493408203,139.717178344727,138.949493408203,138.949493408203,390,"2020-08-28","KIOS"
131.272720336914,134.34342956543,131.272720336914,132.040405273438,2214,"2020-08-31","KIOS"
132.040405273438,132.040405273438,132.040405273438,132.040405273438,0,"2020-09-01","KIOS"
124.363632202148,124.363632202148,124.363632202148,124.363632202148,130,"2020-09-02","KIOS"
116.686866760254,116.686866760254,116.686866760254,116.686866760254,130,"2020-09-03","KIOS"
109.777778625488,109.777778625488,109.777778625488,109.777778625488,130,"2020-09-04","KIOS"
102.868682861328,148.16162109375,102.868682861328,148.16162109375,7294,"2020-09-07","KIOS"
148.16162109375,159.676773071289,138.181823730469,138.181823730469,21363,"2020-09-08","KIOS"
130.50505065918,132.040405273438,130.50505065918,132.040405273438,3126,"2020-09-09","KIOS"
122.828285217285,145.858581542969,122.828285217285,135.111114501953,4689,"2020-09-10","KIOS"
130.50505065918,130.50505065918,129.737365722656,129.737365722656,34649,"2020-09-11","KIOS"
127.434341430664,127.434341430664,122.828285217285,123.595962524414,1302,"2020-09-14","KIOS"
123.595962524414,147.393936157227,118.989898681641,139.717178344727,16022,"2020-09-15","KIOS"
147.393936157227,147.393936157227,138.181823730469,147.393936157227,3386,"2020-09-16","KIOS"
147.393936157227,153.535354614258,137.414138793945,143.555557250977,25922,"2020-09-17","KIOS"
138.181823730469,138.181823730469,138.181823730469,138.181823730469,4038,"2020-09-18","KIOS"
142.020202636719,142.020202636719,139.717178344727,139.717178344727,260,"2020-09-21","KIOS"
139.717178344727,139.717178344727,139.717178344727,139.717178344727,0,"2020-09-22","KIOS"
139.717178344727,139.717178344727,139.717178344727,139.717178344727,0,"2020-09-23","KIOS"
139.717178344727,139.717178344727,139.717178344727,139.717178344727,0,"2020-09-24","KIOS"
130.50505065918,132.040405273438,130.50505065918,132.040405273438,6643,"2020-09-25","KIOS"
136.646469116211,136.646469116211,122.828285217285,135.111114501953,13938,"2020-09-28","KIOS"
135.111114501953,135.111114501953,125.898986816406,132.808074951172,47676,"2020-09-29","KIOS"
131.272720336914,131.272720336914,131.272720336914,131.272720336914,130,"2020-09-30","KIOS"
131.272720336914,131.272720336914,131.272720336914,131.272720336914,130,"2020-10-01","KIOS"
131.272720336914,131.272720336914,131.272720336914,131.272720336914,0,"2020-10-02","KIOS"
131.272720336914,131.272720336914,131.272720336914,131.272720336914,0,"2020-10-05","KIOS"
131.272720336914,131.272720336914,131.272720336914,131.272720336914,0,"2020-10-06","KIOS"
131.272720336914,132.040405273438,131.272720336914,131.272720336914,3907,"2020-10-07","KIOS"
131.272720336914,133.575759887695,131.272720336914,131.272720336914,14068,"2020-10-08","KIOS"
123.595962524414,123.595962524414,123.595962524414,123.595962524414,130,"2020-10-09","KIOS"
115.151512145996,122.828285217285,115.151512145996,122.828285217285,4689,"2020-10-12","KIOS"
122.828285217285,132.040405273438,115.919189453125,132.040405273438,28136,"2020-10-13","KIOS"
135.111114501953,135.111114501953,131.272720336914,131.272720336914,15501,"2020-10-14","KIOS"
138.181823730469,138.181823730469,122.828285217285,122.828285217285,3256,"2020-10-15","KIOS"
118.222221374512,135.111114501953,118.222221374512,128.969696044922,32044,"2020-10-16","KIOS"
129.737365722656,129.737365722656,122.828285217285,122.828285217285,21363,"2020-10-19","KIOS"
121.292930603027,132.040405273438,118.222221374512,132.040405273438,39339,"2020-10-20","KIOS"
135.111114501953,135.111114501953,134.34342956543,134.34342956543,260,"2020-10-21","KIOS"
135.111114501953,135.111114501953,133.575759887695,133.575759887695,781,"2020-10-22","KIOS"
135.111114501953,135.111114501953,132.808074951172,132.808074951172,390,"2020-10-23","KIOS"
132.808074951172,132.808074951172,130.50505065918,130.50505065918,11202,"2020-10-26","KIOS"
130.50505065918,130.50505065918,122.060607910156,128.969696044922,2735,"2020-10-27","KIOS"
128.969696044922,145.858581542969,128.969696044922,128.969696044922,6773,"2020-11-02","KIOS"
136.646469116211,136.646469116211,122.828285217285,136.646469116211,1172,"2020-11-03","KIOS"
136.646469116211,136.646469116211,127.434341430664,127.434341430664,781,"2020-11-04","KIOS"
136.646469116211,136.646469116211,118.989898681641,127.434341430664,29960,"2020-11-05","KIOS"
130.50505065918,130.50505065918,118.989898681641,118.989898681641,49760,"2020-11-06","KIOS"
118.989898681641,118.989898681641,115.151512145996,118.989898681641,28657,"2020-11-09","KIOS"
126.666664123535,126.666664123535,118.989898681641,118.989898681641,17585,"2020-11-10","KIOS"
118.989898681641,118.989898681641,111.313133239746,117.454544067383,37515,"2020-11-11","KIOS"
125.131309509277,125.131309509277,117.454544067383,117.454544067383,11723,"2020-11-12","KIOS"
117.454544067383,117.454544067383,117.454544067383,117.454544067383,19799,"2020-11-13","KIOS"
117.454544067383,117.454544067383,110.545455932617,110.545455932617,651,"2020-11-16","KIOS"
110.545455932617,111.313133239746,110.545455932617,111.313133239746,651,"2020-11-17","KIOS"
112.080810546875,112.080810546875,112.080810546875,112.080810546875,16152,"2020-11-18","KIOS"
113.616157531738,126.666664123535,113.616157531738,122.828285217285,44549,"2020-11-19","KIOS"
122.828285217285,122.828285217285,122.828285217285,122.828285217285,28918,"2020-11-20","KIOS"
122.828285217285,136.646469116211,122.828285217285,129.737365722656,32826,"2020-11-23","KIOS"
135.878784179688,135.878784179688,125.898986816406,125.898986816406,29309,"2020-11-24","KIOS"
125.898986816406,125.898986816406,125.131309509277,125.131309509277,1693,"2020-11-25","KIOS"
125.131309509277,125.131309509277,117.454544067383,122.828285217285,19018,"2020-11-26","KIOS"
122.828285217285,122.828285217285,118.222221374512,118.989898681641,2996,"2020-11-27","KIOS"
118.989898681641,118.989898681641,113.616157531738,113.616157531738,20321,"2020-11-30","KIOS"
113.616157531738,113.616157531738,106.707069396973,113.616157531738,22014,"2020-12-01","KIOS"
113.616157531738,113.616157531738,111.313133239746,113.616157531738,14068,"2020-12-02","KIOS"
113.616157531738,113.616157531738,105.939392089844,105.939392089844,67476,"2020-12-03","KIOS"
105.939392089844,105.939392089844,100.565658569336,105.939392089844,825217,"2020-12-04","KIOS"
105.939392089844,111.313133239746,99.797981262207,111.313133239746,12114,"2020-12-07","KIOS"
111.313133239746,111.313133239746,107.474746704102,107.474746704102,14980,"2020-12-08","KIOS"
107.474746704102,124.363632202148,102.101013183594,124.363632202148,1823,"2020-12-10","KIOS"
130.50505065918,130.50505065918,115.919189453125,116.686866760254,39599,"2020-12-11","KIOS"
116.686866760254,116.686866760254,109.777778625488,109.777778625488,2865,"2020-12-14","KIOS"
109.777778625488,110.545455932617,109.777778625488,110.545455932617,1953,"2020-12-15","KIOS"
110.545455932617,110.545455932617,110.545455932617,110.545455932617,7685,"2020-12-16","KIOS"
110.545455932617,110.545455932617,110.545455932617,110.545455932617,390,"2020-12-17","KIOS"
110.545455932617,110.545455932617,110.545455932617,110.545455932617,1042,"2020-12-18","KIOS"
110.545455932617,141.252517700195,104.404037475586,117.454544067383,76594,"2020-12-21","KIOS"
117.454544067383,117.454544067383,115.151512145996,115.151512145996,781,"2020-12-22","KIOS"
115.151512145996,115.151512145996,115.151512145996,115.151512145996,1042,"2020-12-23","KIOS"
115.151512145996,115.151512145996,107.474746704102,113.616157531738,4428,"2020-12-28","KIOS"
119.75757598877,119.75757598877,113.616157531738,113.616157531738,911,"2020-12-29","KIOS"
113.616157531738,113.616157531738,113.616157531738,113.616157531738,130,"2020-12-30","KIOS"
106.707069396973,113.616157531738,105.939392089844,106.707069396973,23186,"2021-01-04","KIOS"
114.383834838867,114.383834838867,106.707069396973,106.707069396973,11593,"2021-01-05","KIOS"
106.707069396973,106.707069396973,106.707069396973,106.707069396973,2475,"2021-01-06","KIOS"
106.707069396973,106.707069396973,100.565658569336,100.565658569336,11202,"2021-01-07","KIOS"
100.565658569336,107.474746704102,100.565658569336,101.333335876465,390,"2021-01-08","KIOS"
102.101013183594,102.101013183594,101.333335876465,102.101013183594,65392,"2021-01-11","KIOS"
102.101013183594,135.878784179688,95.9595947265625,133.575759887695,164392,"2021-01-12","KIOS"
134.34342956543,179.636367797852,134.34342956543,179.636367797852,255446,"2021-01-13","KIOS"
199.595962524414,224.16162109375,199.595962524414,224.16162109375,213240,"2021-01-14","KIOS"
254.868682861328,279.434356689453,254.868682861328,279.434356689453,75422,"2021-01-15","KIOS"
316.282836914062,348.525238037109,316.282836914062,348.525238037109,199953,"2021-01-18","KIOS"
414.545440673828,433.737365722656,414.545440673828,433.737365722656,172989,"2021-01-19","KIOS"
433.737365722656,433.737365722656,433.737365722656,433.737365722656,0,"2021-01-20","KIOS"
475.959594726562,475.959594726562,406.868682861328,406.868682861328,463476,"2021-01-21","KIOS"
410.707061767578,418.383850097656,379.232330322266,410.707061767578,574460,"2021-01-22","KIOS"
414.545440673828,510.505035400391,414.545440673828,510.505035400391,1522515,"2021-01-25","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-01-26","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-01-27","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-01-28","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-01-29","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-02-01","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-02-02","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-02-03","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-02-04","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-02-05","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-02-08","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-02-09","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-02-10","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-02-11","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-02-15","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-02-16","KIOS"
510.505035400391,510.505035400391,510.505035400391,510.505035400391,0,"2021-02-17","KIOS"
510.505035400391,637.171691894531,475.959594726562,594.949523925781,3470471,"2021-02-18","KIOS"
598.787902832031,721.616149902344,556.565673828125,556.565673828125,5678301,"2021-02-19","KIOS"
548.888916015625,548.888916015625,518.181823730469,518.181823730469,509198,"2021-02-22","KIOS"
518.181823730469,621.818176269531,483.636352539062,545.050476074219,2601224,"2021-02-23","KIOS"
545.050476074219,602.626281738281,510.505035400391,560.404052734375,863123,"2021-02-24","KIOS"
564.242431640625,568.080810546875,529.696960449219,564.242431640625,683230,"2021-02-25","KIOS"
564.242431640625,564.242431640625,529.696960449219,537.373718261719,31864843,"2021-02-26","KIOS"
537.373718261719,564.242431640625,525.858581542969,548.888916015625,156446,"2021-03-01","KIOS"
548.888916015625,548.888916015625,510.505035400391,545.050476074219,693130,"2021-03-02","KIOS"
545.050476074219,545.050476074219,510.505035400391,510.505035400391,154492,"2021-03-03","KIOS"
510.505035400391,510.505035400391,475.959594726562,475.959594726562,151496,"2021-03-04","KIOS"
475.959594726562,475.959594726562,445.252532958984,445.252532958984,51323,"2021-03-05","KIOS"
414.545440673828,456.767669677734,414.545440673828,456.767669677734,342982,"2021-03-08","KIOS"
456.767669677734,518.181823730469,426.060607910156,475.959594726562,1051614,"2021-03-09","KIOS"
483.636352539062,518.181823730469,449.090911865234,514.343444824219,444067,"2021-03-10","KIOS"
514.343444824219,529.696960449219,498.989898681641,514.343444824219,478196,"2021-03-12","KIOS"
514.343444824219,591.111083984375,498.989898681641,498.989898681641,212589,"2021-03-15","KIOS"
502.828277587891,502.828277587891,464.444458007812,483.636352539062,257139,"2021-03-16","KIOS"
483.636352539062,498.989898681641,452.929290771484,498.989898681641,208421,"2021-03-17","KIOS"
506.666656494141,514.343444824219,475.959594726562,475.959594726562,138599,"2021-03-18","KIOS"
452.929290771484,483.636352539062,452.929290771484,479.797973632812,178199,"2021-03-19","KIOS"
479.797973632812,479.797973632812,468.282836914062,468.282836914062,159832,"2021-03-22","KIOS"
468.282836914062,475.959594726562,445.252532958984,460.606048583984,172077,"2021-03-23","KIOS"
460.606048583984,472.121215820312,449.090911865234,460.606048583984,193701,"2021-03-24","KIOS"
460.606048583984,464.444458007812,429.898986816406,452.929290771484,105903,"2021-03-25","KIOS"
452.929290771484,464.444458007812,452.929290771484,460.606048583984,172598,"2021-03-26","KIOS"
464.444458007812,468.282836914062,437.575744628906,452.929290771484,156967,"2021-03-29","KIOS"
452.929290771484,464.444458007812,422.222229003906,422.222229003906,243982,"2021-03-30","KIOS"
422.222229003906,441.414154052734,399.191925048828,399.191925048828,152017,"2021-03-31","KIOS"
395.353546142578,399.191925048828,374.626251220703,374.626251220703,49630,"2021-04-01","KIOS"
374.626251220703,414.545440673828,373.090911865234,395.353546142578,319014,"2021-04-05","KIOS"
395.353546142578,456.767669677734,395.353546142578,429.898986816406,377242,"2021-04-06","KIOS"
429.898986816406,460.606048583984,403.030303955078,403.030303955078,274334,"2021-04-07","KIOS"
403.030303955078,418.383850097656,377.696960449219,377.696960449219,347151,"2021-04-08","KIOS"
379.232330322266,382.303039550781,377.696960449219,380.767669677734,46113,"2021-04-09","KIOS"
380.767669677734,429.898986816406,380.767669677734,383.83837890625,400949,"2021-04-12","KIOS"
382.303039550781,395.353546142578,382.303039550781,383.83837890625,66043,"2021-04-13","KIOS"
383.83837890625,399.191925048828,357.737365722656,374.626251220703,278111,"2021-04-14","KIOS"
374.626251220703,374.626251220703,373.090911865234,373.090911865234,39730,"2021-04-15","KIOS"
373.090911865234,373.090911865234,370.020202636719,370.020202636719,8336,"2021-04-16","KIOS"
370.020202636719,370.020202636719,354.666656494141,354.666656494141,61223,"2021-04-19","KIOS"
368.484832763672,387.6767578125,353.131317138672,374.626251220703,205555,"2021-04-20","KIOS"
376.16162109375,376.16162109375,357.737365722656,373.090911865234,38167,"2021-04-21","KIOS"
373.090911865234,374.626251220703,356.202026367188,374.626251220703,54710,"2021-04-22","KIOS"
374.626251220703,391.51513671875,363.878784179688,377.696960449219,70342,"2021-04-23","KIOS"
377.696960449219,377.696960449219,360.808074951172,360.808074951172,67085,"2021-04-26","KIOS"
360.808074951172,368.484832763672,360.808074951172,365.414154052734,12485202,"2021-04-27","KIOS"
365.414154052734,373.090911865234,363.878784179688,373.090911865234,16242382,"2021-04-28","KIOS"
373.090911865234,387.6767578125,373.090911865234,383.83837890625,39682847,"2021-04-29","KIOS"
387.6767578125,479.797973632812,387.6767578125,479.797973632812,64488209,"2021-04-30","KIOS"
479.797973632812,598.787902832031,449.090911865234,498.989898681641,75696442,"2021-05-03","KIOS"
498.989898681641,579.595947265625,487.474761962891,564.242431640625,78268748,"2021-05-04","KIOS"
571.919189453125,625.656555175781,525.858581542969,587.272705078125,56729474,"2021-05-05","KIOS"
587.272705078125,733.131286621094,575.757568359375,648.686889648438,81985286,"2021-05-06","KIOS"
648.686889648438,767.6767578125,610.303039550781,660.202026367188,77564546,"2021-05-07","KIOS"
660.202026367188,779.19189453125,656.363647460938,760,86532252,"2021-05-10","KIOS"
760,806.060607910156,717.777770996094,740.80810546875,61328155,"2021-05-11","KIOS"
736.969665527344,775.353515625,690.909118652344,690.909118652344,41824764,"2021-05-17","KIOS"
690.909118652344,763.83837890625,690.909118652344,760,48273051,"2021-05-18","KIOS"
752.3232421875,855.959594726562,729.292907714844,744.646484375,59447806,"2021-05-19","KIOS"
744.646484375,794.545471191406,740.80810546875,771.51513671875,32242867,"2021-05-20","KIOS"
775.353515625,794.545471191406,725.454528808594,729.292907714844,28536749,"2021-05-21","KIOS"
729.292907714844,767.6767578125,713.939392089844,713.939392089844,29685410,"2021-05-24","KIOS"
713.939392089844,744.646484375,687.070678710938,690.909118652344,42607906,"2021-05-25","KIOS"
694.747497558594,729.292907714844,687.070678710938,698.585876464844,44113227,"2021-05-27","KIOS"
698.585876464844,717.777770996094,652.525268554688,652.525268554688,31900796,"2021-05-28","KIOS"
633.333312988281,687.070678710938,610.303039550781,610.303039550781,28981338,"2021-05-31","KIOS"
614.141418457031,629.494934082031,568.080810546875,568.080810546875,16230268,"2021-06-02","KIOS"
568.080810546875,571.919189453125,529.696960449219,529.696960449219,17337244,"2021-06-03","KIOS"
529.696960449219,660.202026367188,522.020202636719,660.202026367188,60894639,"2021-06-04","KIOS"
664.040405273438,713.939392089844,641.010070800781,671.717163085938,30954824,"2021-06-07","KIOS"
675.555541992188,690.909118652344,629.494934082031,652.525268554688,26186672,"2021-06-08","KIOS"
656.363647460938,790.707092285156,652.525268554688,710.101013183594,87193989,"2021-06-09","KIOS"
713.939392089844,756.16162109375,687.070678710938,702.424255371094,54089952,"2021-06-10","KIOS"
710.101013183594,740.80810546875,671.717163085938,698.585876464844,39750714,"2021-06-11","KIOS"
702.424255371094,713.939392089844,652.525268554688,660.202026367188,40311627,"2021-06-14","KIOS"
652.525268554688,694.747497558594,629.494934082031,660.202026367188,44445007,"2021-06-15","KIOS"
660.202026367188,710.101013183594,652.525268554688,664.040405273438,70147622,"2021-06-16","KIOS"
664.040405273438,690.909118652344,660.202026367188,667.878784179688,42477382,"2021-06-17","KIOS"
667.878784179688,671.717163085938,621.818176269531,621.818176269531,49408034,"2021-06-18","KIOS"
598.787902832031,625.656555175781,579.595947265625,579.595947265625,40528385,"2021-06-21","KIOS"
579.595947265625,713.939392089844,571.919189453125,598.787902832031,63965723,"2021-06-22","KIOS"
598.787902832031,656.363647460938,579.595947265625,606.464660644531,56078940,"2021-06-23","KIOS"
606.464660644531,756.16162109375,602.626281738281,675.555541992188,145634992,"2021-06-24","KIOS"
675.555541992188,690.909118652344,629.494934082031,641.010070800781,49168089,"2021-06-25","KIOS"
641.010070800781,664.040405273438,625.656555175781,629.494934082031,70734718,"2021-06-28","KIOS"
625.656555175781,671.717163085938,594.949523925781,606.464660644531,41568797,"2021-06-29","KIOS"
606.464660644531,648.686889648438,591.111083984375,621.818176269531,83541801,"2021-06-30","KIOS"
621.818176269531,648.686889648438,598.787902832031,614.141418457031,79592352,"2021-07-01","KIOS"
614.141418457031,641.010070800781,606.464660644531,617.979797363281,65408518,"2021-07-02","KIOS"
617.979797363281,633.333312988281,614.141418457031,625.656555175781,65477297,"2021-07-05","KIOS"
625.656555175781,637.171691894531,614.141418457031,621.818176269531,60733503,"2021-07-06","KIOS"
621.818176269531,698.585876464844,617.979797363281,664.040405273438,153835318,"2021-07-07","KIOS"
667.878784179688,740.80810546875,629.494934082031,675.555541992188,129025267,"2021-07-08","KIOS"
675.555541992188,698.585876464844,641.010070800781,641.010070800781,35677906,"2021-07-09","KIOS"
641.010070800781,679.393920898438,629.494934082031,664.040405273438,209126036,"2021-07-12","KIOS"
664.040405273438,690.909118652344,637.171691894531,652.525268554688,47424777,"2021-07-13","KIOS"
652.525268554688,671.717163085938,633.333312988281,648.686889648438,67957507,"2021-07-14","KIOS"
648.686889648438,687.070678710938,648.686889648438,660.202026367188,69419321,"2021-07-15","KIOS"
660.202026367188,683.232299804688,656.363647460938,671.717163085938,91778601,"2021-07-16","KIOS"
671.717163085938,729.292907714844,667.878784179688,698.585876464844,82641943,"2021-07-19","KIOS"
702.424255371094,871.313110351562,698.585876464844,871.313110351562,92708159,"2021-07-21","KIOS"
890.505065917969,1086.26257324219,890.505065917969,1086.26257324219,54294074,"2021-07-22","KIOS"
1093.939453125,1228.28283691406,1013.33331298828,1063.23229980469,77787817,"2021-07-23","KIOS"
1074.74743652344,1166.86865234375,1051.71716308594,1067.07067871094,31897018,"2021-07-26","KIOS"
1067.07067871094,1205.25256347656,1032.52526855469,1170.70703125,58412344,"2021-07-27","KIOS"
1174.54541015625,1424.04040527344,1090.10095214844,1174.54541015625,90056652,"2021-07-28","KIOS"
1182.22216796875,1186.060546875,1093.939453125,1093.939453125,39112164,"2021-07-29","KIOS"
1086.26257324219,1086.26257324219,1021.01007080078,1021.01007080078,6538298,"2021-07-30","KIOS"
974.949523925781,986.464660644531,951.919189453125,951.919189453125,31047311,"2021-08-02","KIOS"
951.919189453125,974.949523925781,886.666687011719,886.666687011719,30901938,"2021-08-03","KIOS"
890.505065917969,894.343444824219,825.252502441406,840.606079101562,15555374,"2021-08-04","KIOS"
844.444458007812,898.181823730469,806.060607910156,809.898986816406,34721905,"2021-08-05","KIOS"
813.737365722656,859.797973632812,763.83837890625,786.868713378906,20832726,"2021-08-06","KIOS"
786.868713378906,894.343444824219,763.83837890625,894.343444824219,49839335,"2021-08-09","KIOS"
905.858581542969,1055.55554199219,832.929321289062,1051.71716308594,115735819,"2021-08-10","KIOS"
1063.23229980469,1074.74743652344,978.787902832031,978.787902832031,44554819,"2021-08-12","KIOS"
928.888916015625,928.888916015625,913.535339355469,913.535339355469,2474999,"2021-08-13","KIOS"
867.474731445312,878.989929199219,852.121215820312,852.121215820312,1280096,"2021-08-16","KIOS"
813.737365722656,932.727294921875,794.545471191406,902.020202636719,43622135,"2021-08-18","KIOS"
905.858581542969,909.696960449219,840.606079101562,840.606079101562,25632272,"2021-08-19","KIOS"
806.060607910156,852.121215820312,783.0302734375,802.222229003906,28475135,"2021-08-20","KIOS"
813.737365722656,848.282836914062,806.060607910156,817.575744628906,37939405,"2021-08-23","KIOS"
836.767700195312,894.343444824219,829.090881347656,844.444458007812,50065342,"2021-08-24","KIOS"
855.959594726562,875.151489257812,813.737365722656,813.737365722656,48744994,"2021-08-25","KIOS"
813.737365722656,852.121215820312,790.707092285156,794.545471191406,55084121,"2021-08-26","KIOS"
806.060607910156,825.252502441406,779.19189453125,779.19189453125,45741126,"2021-08-27","KIOS"
783.0302734375,832.929321289062,775.353515625,813.737365722656,40945618,"2021-08-30","KIOS"
821.414123535156,840.606079101562,786.868713378906,798.383850097656,41181524,"2021-08-31","KIOS"
809.898986816406,836.767700195312,783.0302734375,817.575744628906,44930238,"2021-09-01","KIOS"
825.252502441406,951.919189453125,817.575744628906,951.919189453125,105331961,"2021-09-02","KIOS"
951.919189453125,986.464660644531,886.666687011719,898.181823730469,86229130,"2021-09-03","KIOS"
898.181823730469,902.020202636719,836.767700195312,836.767700195312,13532778,"2021-09-06","KIOS"
794.545471191406,878.989929199219,779.19189453125,809.898986816406,63159003,"2021-09-07","KIOS"
813.737365722656,844.444458007812,798.383850097656,809.898986816406,41588206,"2021-09-08","KIOS"
806.060607910156,829.090881347656,783.0302734375,817.575744628906,61863276,"2021-09-09","KIOS"
825.252502441406,852.121215820312,809.898986816406,829.090881347656,76129046,"2021-09-10","KIOS"
832.929321289062,882.828308105469,829.090881347656,871.313110351562,110255778,"2021-09-13","KIOS"
882.828308105469,917.373718261719,836.767700195312,852.121215820312,90483524,"2021-09-14","KIOS"
852.121215820312,886.666687011719,836.767700195312,859.797973632812,45131494,"2021-09-15","KIOS"
863.636352539062,921.212097167969,852.121215820312,890.505065917969,79480847,"2021-09-16","KIOS"
898.181823730469,909.696960449219,855.959594726562,863.636352539062,53454398,"2021-09-17","KIOS"
867.474731445312,878.989929199219,809.898986816406,817.575744628906,26868209,"2021-09-20","KIOS"
817.575744628906,855.959594726562,790.707092285156,829.090881347656,49482284,"2021-09-21","KIOS"
829.090881347656,882.828308105469,825.252502441406,855.959594726562,46064178,"2021-09-22","KIOS"
863.636352539062,898.181823730469,852.121215820312,863.636352539062,53516794,"2021-09-23","KIOS"
863.636352539062,878.989929199219,836.767700195312,844.444458007812,47116835,"2021-09-24","KIOS"
844.444458007812,848.282836914062,802.222229003906,813.737365722656,36552493,"2021-09-27","KIOS"
809.898986816406,840.606079101562,802.222229003906,817.575744628906,56048198,"2021-09-28","KIOS"
817.575744628906,832.929321289062,790.707092285156,806.060607910156,36579197,"2021-09-29","KIOS"
813.737365722656,832.929321289062,802.222229003906,809.898986816406,42657146,"2021-09-30","KIOS"
809.898986816406,817.575744628906,786.868713378906,790.707092285156,31938572,"2021-10-01","KIOS"
790.707092285156,806.060607910156,779.19189453125,783.0302734375,31139928,"2021-10-04","KIOS"
783.0302734375,794.545471191406,729.292907714844,729.292907714844,36443984,"2021-10-05","KIOS"
713.939392089844,717.777770996094,679.393920898438,679.393920898438,3911672,"2021-10-06","KIOS"
641.010070800781,656.363647460938,633.333312988281,633.333312988281,22738997,"2021-10-07","KIOS"
614.141418457031,644.848510742188,591.111083984375,594.949523925781,65283465,"2021-10-08","KIOS"
594.949523925781,606.464660644531,575.757568359375,598.787902832031,45155072,"2021-10-11","KIOS"
598.787902832031,621.818176269531,591.111083984375,602.626281738281,38009486,"2021-10-12","KIOS"
606.464660644531,617.979797363281,591.111083984375,598.787902832031,34901407,"2021-10-13","KIOS"
602.626281738281,614.141418457031,571.919189453125,571.919189453125,76055186,"2021-10-14","KIOS"
571.919189453125,575.757568359375,537.373718261719,537.373718261719,35385986,"2021-10-15","KIOS"
552.727294921875,556.565673828125,514.343444824219,545.050476074219,33152234,"2021-10-18","KIOS"
548.888916015625,571.919189453125,533.535339355469,548.888916015625,45520460,"2021-10-19","KIOS"
548.888916015625,560.404052734375,529.696960449219,529.696960449219,28598234,"2021-10-21","KIOS"
529.696960449219,575.757568359375,518.181823730469,537.373718261719,73567290,"2021-10-22","KIOS"
541.212097167969,587.272705078125,533.535339355469,545.050476074219,68179997,"2021-10-25","KIOS"
545.050476074219,560.404052734375,541.212097167969,548.888916015625,46689832,"2021-10-26","KIOS"
548.888916015625,575.757568359375,541.212097167969,575.757568359375,68645427,"2021-10-27","KIOS"
579.595947265625,629.494934082031,571.919189453125,614.141418457031,82419063,"2021-10-28","KIOS"
621.818176269531,629.494934082031,579.595947265625,606.464660644531,64031246,"2021-10-29","KIOS"
602.626281738281,610.303039550781,564.242431640625,564.242431640625,36430827,"2021-11-01","KIOS"
548.888916015625,591.111083984375,537.373718261719,545.050476074219,41208749,"2021-11-02","KIOS"
545.050476074219,606.464660644531,545.050476074219,571.919189453125,73018882,"2021-11-03","KIOS"
575.757568359375,594.949523925781,564.242431640625,568.080810546875,36201955,"2021-11-04","KIOS"
568.080810546875,579.595947265625,556.565673828125,556.565673828125,39612374,"2021-11-05","KIOS"
556.565673828125,575.757568359375,545.050476074219,560.404052734375,33665471,"2021-11-08","KIOS"
560.404052734375,564.242431640625,541.212097167969,548.888916015625,26969293,"2021-11-09","KIOS"
552.727294921875,556.565673828125,537.373718261719,552.727294921875,38982422,"2021-11-10","KIOS"
552.727294921875,571.919189453125,545.050476074219,560.404052734375,67550696,"2021-11-11","KIOS"
560.404052734375,568.080810546875,545.050476074219,545.050476074219,39106432,"2021-11-12","KIOS"
548.888916015625,560.404052734375,537.373718261719,548.888916015625,101882463,"2021-11-15","KIOS"
548.888916015625,556.565673828125,537.373718261719,537.373718261719,39064878,"2021-11-16","KIOS"
545.050476074219,575.757568359375,537.373718261719,552.727294921875,81637614,"2021-11-17","KIOS"
560.404052734375,610.303039550781,556.565673828125,571.919189453125,132758609,"2021-11-18","KIOS"
579.595947265625,594.949523925781,556.565673828125,564.242431640625,77360423,"2021-11-19","KIOS"
564.242431640625,583.434326171875,560.404052734375,571.919189453125,92432652,"2021-11-22","KIOS"
575.757568359375,579.595947265625,556.565673828125,556.565673828125,44637536,"2021-11-23","KIOS"
564.242431640625,571.919189453125,545.050476074219,548.888916015625,34168026,"2021-11-24","KIOS"
552.727294921875,564.242431640625,545.050476074219,552.727294921875,63345019,"2021-11-25","KIOS"
556.565673828125,560.404052734375,529.696960449219,537.373718261719,59267001,"2021-11-26","KIOS"
537.373718261719,552.727294921875,525.858581542969,545.050476074219,81953893,"2021-11-29","KIOS"
548.888916015625,556.565673828125,537.373718261719,537.373718261719,41974176,"2021-11-30","KIOS"
545.050476074219,548.888916015625,533.535339355469,533.535339355469,71363107,"2021-12-01","KIOS"
533.535339355469,560.404052734375,533.535339355469,545.050476074219,76294219,"2021-12-02","KIOS"
548.888916015625,548.888916015625,533.535339355469,537.373718261719,45198971,"2021-12-03","KIOS"
537.373718261719,556.565673828125,533.535339355469,533.535339355469,47670323,"2021-12-06","KIOS"
533.535339355469,541.212097167969,525.858581542969,529.696960449219,37836757,"2021-12-07","KIOS"
529.696960449219,537.373718261719,518.181823730469,518.181823730469,65032578,"2021-12-08","KIOS"
522.020202636719,529.696960449219,483.636352539062,502.828277587891,83813269,"2021-12-09","KIOS"
495.151519775391,522.020202636719,468.282836914062,487.474761962891,84782167,"2021-12-10","KIOS"
487.474761962891,514.343444824219,479.797973632812,487.474761962891,95676596,"2021-12-13","KIOS"
487.474761962891,495.151519775391,464.444458007812,468.282836914062,81870524,"2021-12-14","KIOS"
468.282836914062,479.797973632812,437.575744628906,441.414154052734,73629947,"2021-12-15","KIOS"
441.414154052734,445.252532958984,410.707061767578,410.707061767578,41451430,"2021-12-16","KIOS"
410.707061767578,418.383850097656,387.6767578125,387.6767578125,55269224,"2021-12-17","KIOS"
387.6767578125,445.252532958984,387.6767578125,429.898986816406,52640514,"2021-12-20","KIOS"
437.575744628906,441.414154052734,403.030303955078,403.030303955078,42216726,"2021-12-21","KIOS"
403.030303955078,418.383850097656,391.51513671875,399.191925048828,52039219,"2021-12-22","KIOS"
403.030303955078,406.868682861328,387.6767578125,395.353546142578,54932755,"2021-12-23","KIOS"
395.353546142578,403.030303955078,371.555541992188,373.090911865234,61808305,"2021-12-24","KIOS"
373.090911865234,399.191925048828,370.020202636719,383.83837890625,64898147,"2021-12-27","KIOS"
383.83837890625,395.353546142578,376.16162109375,387.6767578125,114720027,"2021-12-28","KIOS"
387.6767578125,445.252532958984,383.83837890625,414.545440673828,152899507,"2021-12-29","KIOS"
414.545440673828,441.414154052734,399.191925048828,403.030303955078,91058376,"2021-12-30","KIOS"
403.030303955078,406.868682861328,379.232330322266,383.83837890625,74305752,"2022-01-03","KIOS"
368.484832763672,399.191925048828,368.484832763672,383.83837890625,74718556,"2022-01-04","KIOS"
387.6767578125,391.51513671875,377.696960449219,377.696960449219,21513221,"2022-01-05","KIOS"
377.696960449219,383.83837890625,373.090911865234,376.16162109375,29615849,"2022-01-06","KIOS"
376.16162109375,382.303039550781,374.626251220703,376.16162109375,29782847,"2022-01-07","KIOS"
377.696960449219,380.767669677734,368.484832763672,371.555541992188,37227777,"2022-01-10","KIOS"
371.555541992188,387.6767578125,368.484832763672,376.16162109375,92884535,"2022-01-11","KIOS"
377.696960449219,383.83837890625,373.090911865234,374.626251220703,55670305,"2022-01-12","KIOS"
374.626251220703,374.626251220703,350.060607910156,368.484832763672,70462859,"2022-01-13","KIOS"
366.949493408203,377.696960449219,354.666656494141,359.272735595703,36968553,"2022-01-14","KIOS"
359.272735595703,360.808074951172,340.848480224609,340.848480224609,34462942,"2022-01-17","KIOS"
340.848480224609,350.060607910156,323.959594726562,331.636352539062,18172882,"2022-01-18","KIOS"
336.242431640625,336.242431640625,320.888885498047,323.959594726562,65202963,"2022-01-19","KIOS"
323.959594726562,327.030303955078,302.464660644531,304,70081318,"2022-01-20","KIOS"
304,304,284.040405273438,287.111114501953,66349148,"2022-01-21","KIOS"
284.040405273438,287.111114501953,267.151519775391,276.363647460938,7423567,"2022-01-24","KIOS"
274.828277587891,274.828277587891,257.939392089844,257.939392089844,4398596,"2022-01-25","KIOS"
257.939392089844,262.545440673828,241.050506591797,256.404052734375,7760688,"2022-01-26","KIOS"
256.404052734375,319.353546142578,256.404052734375,319.353546142578,99664863,"2022-01-27","KIOS"
322.424255371094,387.6767578125,322.424255371094,376.16162109375,106433206,"2022-01-28","KIOS"
380.767669677734,414.545440673828,362.343444824219,383.83837890625,76248236,"2022-01-31","KIOS"
360.808074951172,464.444458007812,360.808074951172,422.222229003906,191600301,"2022-02-02","KIOS"
426.060607910156,449.090911865234,395.353546142578,395.353546142578,57032336,"2022-02-03","KIOS"
383.83837890625,391.51513671875,368.484832763672,368.484832763672,78399272,"2022-02-04","KIOS"
365.414154052734,374.626251220703,356.202026367188,360.808074951172,13715928,"2022-02-07","KIOS"
363.878784179688,380.767669677734,360.808074951172,371.555541992188,71875953,"2022-02-08","KIOS"
374.626251220703,391.51513671875,365.414154052734,382.303039550781,88890146,"2022-02-09","KIOS"
383.83837890625,433.737365722656,383.83837890625,418.383850097656,180680861,"2022-02-10","KIOS"
422.222229003906,426.060607910156,391.51513671875,395.353546142578,20637201,"2022-02-11","KIOS"
399.191925048828,399.191925048828,368.484832763672,368.484832763672,15357896,"2022-02-14","KIOS"
368.484832763672,391.51513671875,359.272735595703,383.83837890625,26616410,"2022-02-15","KIOS"
387.6767578125,391.51513671875,373.090911865234,379.232330322266,13264306,"2022-02-16","KIOS"
379.232330322266,399.191925048828,373.090911865234,373.090911865234,14413097,"2022-02-17","KIOS"
371.555541992188,373.090911865234,363.878784179688,371.555541992188,7283013,"2022-02-18","KIOS"
373.090911865234,383.83837890625,371.555541992188,374.626251220703,9628271,"2022-02-21","KIOS"
374.626251220703,376.16162109375,360.808074951172,365.414154052734,4711618,"2022-02-22","KIOS"
363.878784179688,368.484832763672,340.848480224609,342.383850097656,13122971,"2022-02-23","KIOS"
340.848480224609,342.383850097656,319.353546142578,330.101013183594,16724617,"2022-02-24","KIOS"
330.101013183594,391.51513671875,328.565643310547,379.232330322266,191811978,"2022-02-25","KIOS"
379.232330322266,382.303039550781,357.737365722656,368.484832763672,35583726,"2022-03-01","KIOS"
368.484832763672,370.020202636719,353.131317138672,353.131317138672,7072117,"2022-03-02","KIOS"
354.666656494141,371.555541992188,353.131317138672,365.414154052734,44739142,"2022-03-04","KIOS"
365.414154052734,376.16162109375,348.525238037109,373.090911865234,106463297,"2022-03-07","KIOS"
374.626251220703,414.545440673828,368.484832763672,414.545440673828,101143740,"2022-03-08","KIOS"
422.222229003906,422.222229003906,387.6767578125,387.6767578125,48149561,"2022-03-09","KIOS"
376.16162109375,383.83837890625,360.808074951172,360.808074951172,23656571,"2022-03-10","KIOS"
363.878784179688,379.232330322266,337.777770996094,368.484832763672,50022224,"2022-03-11","KIOS"
368.484832763672,380.767669677734,353.131317138672,353.131317138672,15635617,"2022-03-14","KIOS"
356.202026367188,370.020202636719,339.313140869141,340.848480224609,40288049,"2022-03-15","KIOS"
340.848480224609,356.202026367188,339.313140869141,356.202026367188,50850307,"2022-03-16","KIOS"
356.202026367188,357.737365722656,345.454559326172,348.525238037109,2760015,"2022-03-17","KIOS"
348.525238037109,366.949493408203,348.525238037109,359.272735595703,42718760,"2022-03-18","KIOS"
359.272735595703,366.949493408203,334.707061767578,334.707061767578,65959271,"2022-03-21","KIOS"
334.707061767578,334.707061767578,319.353546142578,323.959594726562,8143792,"2022-03-22","KIOS"
323.959594726562,345.454559326172,323.959594726562,337.777770996094,14531636,"2022-03-23","KIOS"
339.313140869141,342.383850097656,331.636352539062,336.242431640625,52828874,"2022-03-24","KIOS"
337.777770996094,339.313140869141,328.565643310547,328.565643310547,3563609,"2022-03-25","KIOS"
328.565643310547,340.848480224609,328.565643310547,333.171722412109,55543298,"2022-03-28","KIOS"
337.777770996094,337.777770996094,330.101013183594,331.636352539062,38516731,"2022-03-29","KIOS"
333.171722412109,354.666656494141,331.636352539062,351.595947265625,95282289,"2022-03-30","KIOS"
353.131317138672,363.878784179688,348.525238037109,359.272735595703,54205626,"2022-03-31","KIOS"
360.808074951172,362.343444824219,342.383850097656,342.383850097656,38253209,"2022-04-01","KIOS"
342.383850097656,342.383850097656,328.565643310547,333.171722412109,10254836,"2022-04-04","KIOS"
334.707061767578,339.313140869141,333.171722412109,334.707061767578,1135243,"2022-04-05","KIOS"
336.242431640625,337.777770996094,330.101013183594,333.171722412109,1091605,"2022-04-06","KIOS"
331.636352539062,337.777770996094,330.101013183594,336.242431640625,1776919,"2022-04-07","KIOS"
336.242431640625,342.383850097656,333.171722412109,334.707061767578,2153901,"2022-04-08","KIOS"
337.777770996094,340.848480224609,328.565643310547,328.565643310547,10236730,"2022-04-11","KIOS"
330.101013183594,331.636352539062,322.424255371094,322.424255371094,1257951,"2022-04-12","KIOS"
322.424255371094,328.565643310547,302.464660644531,308.606048583984,10272813,"2022-04-13","KIOS"
308.606048583984,343.919189453125,308.606048583984,319.353546142578,130770272,"2022-04-14","KIOS"
320.888885498047,334.707061767578,314.747467041016,319.353546142578,121029193,"2022-04-18","KIOS"
319.353546142578,325.494934082031,308.606048583984,308.606048583984,53216017,"2022-04-19","KIOS"
308.606048583984,313.212127685547,288.646453857422,294.787872314453,35845034,"2022-04-20","KIOS"
294.787872314453,300.929290771484,280.969696044922,284.040405273438,29630960,"2022-04-21","KIOS"
280.969696044922,299.393951416016,274.828277587891,285.575744628906,66064523,"2022-04-22","KIOS"
288.646453857422,311.6767578125,265.616149902344,268.686859130859,136746485,"2022-04-25","KIOS"
271.757568359375,274.828277587891,256.404052734375,268.686859130859,20787785,"2022-04-26","KIOS"
274.828277587891,276.363647460938,262.545440673828,264.080810546875,93870888,"2022-04-27","KIOS"
268.686859130859,276.363647460938,256.404052734375,259.474761962891,83328951,"2022-04-28","KIOS"
259.474761962891,267.151519775391,242.585861206055,245.65657043457,74693806,"2022-05-09","KIOS"
248.727264404297,265.616149902344,244.121215820312,257.939392089844,58234926,"2022-05-10","KIOS"
261.010101318359,264.080810546875,245.65657043457,251.797973632812,46970028,"2022-05-11","KIOS"
251.797973632812,251.797973632812,234.909088134766,234.909088134766,5338314,"2022-05-12","KIOS"
234.909088134766,236.444442749023,224.16162109375,236.444442749023,3998557,"2022-05-13","KIOS"
237.979797363281,251.797973632812,231.83837890625,233.373733520508,38638397,"2022-05-17","KIOS"
233.373733520508,241.050506591797,228.767669677734,230.303024291992,20982398,"2022-05-18","KIOS"
230.303024291992,236.444442749023,228.767669677734,230.303024291992,7253703,"2022-05-19","KIOS"
231.83837890625,231.83837890625,227.232330322266,228.767669677734,1615393,"2022-05-20","KIOS"
230.303024291992,234.909088134766,227.232330322266,228.767669677734,7635114,"2022-05-23","KIOS"
228.767669677734,234.909088134766,228.767669677734,231.83837890625,13029832,"2022-05-24","KIOS"
233.373733520508,236.444442749023,227.232330322266,231.83837890625,12339438,"2022-05-25","KIOS"
231.83837890625,236.444442749023,230.303024291992,231.83837890625,11360510,"2022-05-27","KIOS"
234.909088134766,239.515151977539,231.83837890625,239.515151977539,2809776,"2022-05-30","KIOS"
241.050506591797,253.33332824707,239.515151977539,253.33332824707,7012717,"2022-05-31","KIOS"
254.868682861328,262.545440673828,245.65657043457,248.727264404297,4937885,"2022-06-02","KIOS"
248.727264404297,248.727264404297,242.585861206055,247.191925048828,1156215,"2022-06-03","KIOS"
248.727264404297,259.474761962891,241.050506591797,248.727264404297,3896952,"2022-06-06","KIOS"
248.727264404297,248.727264404297,231.83837890625,231.83837890625,5109051,"2022-06-07","KIOS"
231.83837890625,236.444442749023,222.626266479492,224.16162109375,20091659,"2022-06-08","KIOS"
224.16162109375,230.303024291992,222.626266479492,224.16162109375,2393976,"2022-06-09","KIOS"
228.767669677734,228.767669677734,221.090911865234,222.626266479492,10241940,"2022-06-10","KIOS"
222.626266479492,277.898986816406,222.626266479492,277.898986816406,156262902,"2022-06-13","KIOS"
279.434356689453,285.575744628906,259.474761962891,259.474761962891,10934810,"2022-06-14","KIOS"
245.65657043457,256.404052734375,242.585861206055,242.585861206055,1877873,"2022-06-15","KIOS"
227.232330322266,245.65657043457,225.696975708008,225.696975708008,21476486,"2022-06-16","KIOS"
225.696975708008,241.050506591797,221.090911865234,225.696975708008,9403957,"2022-06-17","KIOS"
227.232330322266,233.373733520508,221.090911865234,224.16162109375,6312682,"2022-06-20","KIOS"
224.16162109375,233.373733520508,222.626266479492,228.767669677734,4511013,"2022-06-21","KIOS"
230.303024291992,237.979797363281,227.232330322266,228.767669677734,10456484,"2022-06-22","KIOS"
228.767669677734,230.303024291992,222.626266479492,224.16162109375,3540552,"2022-06-23","KIOS"
224.16162109375,230.303024291992,216.484848022461,225.696975708008,7606586,"2022-06-24","KIOS"
227.232330322266,228.767669677734,216.484848022461,218.020202636719,3417584,"2022-06-27","KIOS"
218.020202636719,218.020202636719,205.737365722656,205.737365722656,6432134,"2022-06-28","KIOS"
205.737365722656,207.272720336914,191.919189453125,198.060607910156,2133840,"2022-06-29","KIOS"
198.060607910156,199.595962524414,184.242416381836,184.242416381836,3648671,"2022-06-30","KIOS"
184.242416381836,188.848480224609,178.101013183594,181.171722412109,1914998,"2022-07-01","KIOS"
179.636367797852,191.919189453125,170.424240112305,176.565658569336,2024419,"2022-07-04","KIOS"
176.565658569336,185.777770996094,168.888885498047,184.242416381836,1837882,"2022-07-05","KIOS"
185.777770996094,230.303024291992,184.242416381836,207.272720336914,65788496,"2022-07-06","KIOS"
208.808074951172,244.121215820312,193.454544067383,193.454544067383,158815409,"2022-07-07","KIOS"
193.454544067383,201.131317138672,182.707077026367,187.313125610352,7554611,"2022-07-08","KIOS"
187.313125610352,196.525253295898,182.707077026367,184.242416381836,5567577,"2022-07-11","KIOS"
188.848480224609,199.595962524414,187.313125610352,199.595962524414,14170286,"2022-07-12","KIOS"
193.454544067383,202.66667175293,193.454544067383,199.595962524414,5529671,"2022-07-13","KIOS"
199.595962524414,199.595962524414,193.454544067383,196.525253295898,3649061,"2022-07-14","KIOS"
199.595962524414,213.414138793945,193.454544067383,207.272720336914,24039284,"2022-07-15","KIOS"
208.808074951172,218.020202636719,208.808074951172,214.949493408203,11032768,"2022-07-18","KIOS"
218.020202636719,268.686859130859,214.949493408203,253.33332824707,207862223,"2022-07-19","KIOS"
324,358,300,304,127332000,"2022-07-20","KIOS"
310,310,292,302,8111200,"2022-07-21","KIOS"
306,306,294,302,5369200,"2022-07-22","KIOS"
302,320,300,314,8989700,"2022-07-25","KIOS"
310,312,300,306,7243000,"2022-07-26","KIOS"
302,316,292,296,44965200,"2022-07-27","KIOS"
292,314,284,302,107485700,"2022-07-28","KIOS"
294,298,288,288,12171500,"2022-07-29","KIOS"
286,294,282,286,17091500,"2022-08-01","KIOS"
288,306,266,274,111176300,"2022-08-02","KIOS"
274,280,272,272,3499300,"2022-08-03","KIOS"
274,296,272,294,21416100,"2022-08-04","KIOS"
296,366,290,356,95592900,"2022-08-05","KIOS"
332,372,332,362,52469100,"2022-08-08","KIOS"
360,452,352,452,80756200,"2022-08-09","KIOS"
458,494,438,438,43436200,"2022-08-10","KIOS"
408,505,408,505,119682200,"2022-08-11","KIOS"
505,530,488,510,50333600,"2022-08-12","KIOS"
510,525,490,505,8950000,"2022-08-15","KIOS"
500,550,500,515,33068700,"2022-08-16","KIOS"
515,570,510,535,32235400,"2022-08-18","KIOS"
535,590,510,565,118156300,"2022-08-19","KIOS"
575,590,545,565,68683800,"2022-08-22","KIOS"
565,580,530,540,32565000,"2022-08-23","KIOS"
535,570,520,555,31031800,"2022-08-24","KIOS"
555,590,520,520,112329200,"2022-08-25","KIOS"
500,500,484,484,5280500,"2022-08-26","KIOS"
468,470,452,452,50650200,"2022-08-29","KIOS"
440,494,422,422,170100800,"2022-08-30","KIOS"
416,436,404,424,63119100,"2022-08-31","KIOS"
426,438,424,432,10126500,"2022-09-01","KIOS"
432,450,424,428,10753400,"2022-09-02","KIOS"
428,472,426,448,88042800,"2022-09-05","KIOS"
448,464,444,446,46317400,"2022-09-06","KIOS"
446,448,428,430,25230000,"2022-09-07","KIOS"
426,444,424,434,66030400,"2022-09-08","KIOS"
426,464,426,436,76896300,"2022-09-09","KIOS"
438,442,426,428,3856500,"2022-09-12","KIOS"
426,440,414,430,44372800,"2022-09-13","KIOS"
430,486,424,474,102437000,"2022-09-14","KIOS"
476,545,462,530,141597100,"2022-09-15","KIOS"
530,555,500,525,89770900,"2022-09-16","KIOS"
525,530,500,500,43499000,"2022-09-19","KIOS"
500,515,466,496,44390400,"2022-09-20","KIOS"
496,535,496,530,76641500,"2022-09-21","KIOS"
530,575,494,500,134022000,"2022-09-22","KIOS"
500,515,498,505,24211300,"2022-09-23","KIOS"
510,515,480,505,43146800,"2022-09-26","KIOS"
510,530,505,525,30724800,"2022-09-27","KIOS"
525,585,515,570,88283700,"2022-09-28","KIOS"
580,580,535,535,43940200,"2022-09-29","KIOS"
520,540,498,525,37517800,"2022-09-30","KIOS"
525,545,505,535,46075200,"2022-10-03","KIOS"
535,555,498,500,52941300,"2022-10-04","KIOS"
500,525,490,505,63922300,"2022-10-05","KIOS"
515,520,498,500,34283100,"2022-10-06","KIOS"
500,510,498,505,42155100,"2022-10-07","KIOS"
510,515,480,505,63136000,"2022-10-10","KIOS"
505,565,500,560,113493500,"2022-10-11","KIOS"
560,640,545,620,174075700,"2022-10-12","KIOS"
635,660,580,580,192501200,"2022-10-13","KIOS"
580,580,540,540,55779900,"2022-10-14","KIOS"
520,535,505,505,35632900,"2022-10-17","KIOS"
498,498,470,470,26895800,"2022-10-18","KIOS"
466,500,440,480,84930700,"2022-10-19","KIOS"
480,490,470,472,8161100,"2022-10-20","KIOS"
472,500,470,480,85321600,"2022-10-21","KIOS"
482,510,480,500,66460900,"2022-10-24","KIOS"
505,520,486,500,51701800,"2022-10-25","KIOS"
500,515,480,480,32478200,"2022-10-26","KIOS"
478,490,468,482,37241300,"2022-10-27","KIOS"
482,494,478,488,59199900,"2022-10-28","KIOS"
490,496,480,490,66164600,"2022-10-31","KIOS"
488,498,470,470,56563600,"2022-11-01","KIOS"
478,478,448,464,23672500,"2022-11-02","KIOS"
458,470,456,466,24109400,"2022-11-03","KIOS"
466,486,466,474,44727200,"2022-11-04","KIOS"
474,486,460,464,38209500,"2022-11-07","KIOS"
468,484,464,468,65227000,"2022-11-08","KIOS"
470,474,460,460,34876300,"2022-11-09","KIOS"
462,466,454,464,7604100,"2022-11-10","KIOS"
466,474,458,464,54277700,"2022-11-11","KIOS"
466,472,454,464,29936100,"2022-11-14","KIOS"
464,468,456,466,42268900,"2022-11-15","KIOS"
466,498,434,434,197988900,"2022-11-16","KIOS"
434,434,404,414,196246300,"2022-11-17","KIOS"
414,430,408,410,41964400,"2022-11-18","KIOS"
410,438,410,424,97439400,"2022-11-21","KIOS"
424,464,416,432,188080600,"2022-11-22","KIOS"
434,448,432,434,73356300,"2022-11-23","KIOS"
436,500,404,404,324843700,"2022-11-24","KIOS"
404,420,376,376,341448200,"2022-11-25","KIOS"
374,390,354,376,170471200,"2022-11-28","KIOS"
376,392,358,366,152604200,"2022-11-29","KIOS"
368,374,348,370,80033000,"2022-11-30","KIOS"
370,380,366,372,72783600,"2022-12-01","KIOS"
376,388,346,356,127542500,"2022-12-02","KIOS"
360,364,332,332,81748900,"2022-12-05","KIOS"
332,340,314,336,65495500,"2022-12-06","KIOS"
336,400,314,314,122751800,"2022-12-07","KIOS"
312,320,294,294,122908900,"2022-12-08","KIOS"
290,320,274,276,270095300,"2022-12-09","KIOS"
276,280,274,276,16948900,"2022-12-12","KIOS"
276,306,272,276,308935000,"2022-12-13","KIOS"
278,286,262,264,109835800,"2022-12-14","KIOS"
266,280,258,260,167282800,"2022-12-15","KIOS"
262,266,244,246,129505000,"2022-12-16","KIOS"
248,270,244,248,150147100,"2022-12-19","KIOS"
250,258,244,250,64398500,"2022-12-20","KIOS"
252,266,246,250,139797500,"2022-12-21","KIOS"
252,254,246,246,6761600,"2022-12-22","KIOS"
248,270,230,230,161122700,"2022-12-23","KIOS"
230,236,218,230,155444800,"2022-12-26","KIOS"
230,240,216,216,134930800,"2022-12-27","KIOS"
216,222,202,202,89718700,"2022-12-28","KIOS"
202,204,188,188,84298500,"2022-12-29","KIOS"
178,187,175,175,46142800,"2022-12-30","KIOS"
170,175,163,163,85040100,"2023-01-02","KIOS"
173,180,163,164,184245600,"2023-01-03","KIOS"
165,167,158,161,126054600,"2023-01-04","KIOS"
164,164,150,150,132263200,"2023-01-05","KIOS"
155,159,140,141,212616200,"2023-01-06","KIOS"
140,153,133,138,281666800,"2023-01-09","KIOS"
140,141,129,129,128451900,"2023-01-10","KIOS"
129,134,120,120,157640800,"2023-01-11","KIOS"
120,121,112,112,71530500,"2023-01-12","KIOS"
105,126,105,114,97873800,"2023-01-13","KIOS"
116,119,113,117,84511500,"2023-01-16","KIOS"
120,122,118,122,23290200,"2023-01-17","KIOS"
123,130,116,116,141509900,"2023-01-18","KIOS"
117,120,112,112,53921200,"2023-01-19","KIOS"
112,114,105,106,82916000,"2023-01-20","KIOS"
106,114,106,111,24614400,"2023-01-24","KIOS"
113,114,108,110,129920800,"2023-01-25","KIOS"
111,115,109,110,56792000,"2023-01-26","KIOS"
112,117,108,109,217476000,"2023-01-27","KIOS"
109,113,105,108,153956700,"2023-01-30","KIOS"
109,111,106,107,100771500,"2023-01-31","KIOS"
107,109,106,107,112873100,"2023-02-01","KIOS"
107,111,106,109,33989200,"2023-02-02","KIOS"
110,111,108,109,28793800,"2023-02-03","KIOS"
110,110,107,108,104968600,"2023-02-06","KIOS"
108,110,106,106,10567200,"2023-02-07","KIOS"
106,111,106,107,141708100,"2023-02-08","KIOS"
108,109,100,101,67827600,"2023-02-09","KIOS"
101,103,94,94,248354300,"2023-02-10","KIOS"
95,96,88,88,16484200,"2023-02-13","KIOS"
87,109,82,97,574756900,"2023-02-14","KIOS"
97,101,96,98,116859300,"2023-02-15","KIOS"
98,115,92,104,463811900,"2023-02-16","KIOS"
105,112,102,105,216386800,"2023-02-17","KIOS"
105,108,100,100,30044400,"2023-02-20","KIOS"
101,111,96,103,361804700,"2023-02-21","KIOS"
103,104,99,100,22595000,"2023-02-22","KIOS"
100,104,96,96,99445300,"2023-02-23","KIOS"
96,99,93,94,23448200,"2023-02-24","KIOS"
94,96,91,91,13411200,"2023-02-27","KIOS"
91,93,88,88,17063300,"2023-02-28","KIOS"
89,92,88,90,15392800,"2023-03-01","KIOS"
90,91,88,89,8348800,"2023-03-02","KIOS"
88,90,83,88,16384000,"2023-03-03","KIOS"
88,89,86,86,6578500,"2023-03-06","KIOS"
86,88,86,87,6922200,"2023-03-07","KIOS"
87,88,81,81,18155300,"2023-03-08","KIOS"
81,82,76,77,12349600,"2023-03-09","KIOS"
77,78,72,72,14893900,"2023-03-10","KIOS"
69,79,69,75,13822600,"2023-03-13","KIOS"
75,75,70,70,9721300,"2023-03-14","KIOS"
71,78,70,73,13603200,"2023-03-15","KIOS"
73,74,68,68,14926700,"2023-03-16","KIOS"
68,68,64,64,14396100,"2023-03-17","KIOS"
64,67,63,64,8063800,"2023-03-20","KIOS"
64,66,64,65,3758000,"2023-03-21","KIOS"
65,66,64,66,3402700,"2023-03-24","KIOS"
65,68,65,66,5321800,"2023-03-27","KIOS"
66,74,64,72,21335300,"2023-03-28","KIOS"
73,74,68,72,9672600,"2023-03-29","KIOS"
72,88,72,83,102325400,"2023-03-30","KIOS"
83,84,78,80,30578900,"2023-03-31","KIOS"
79,80,77,79,8182700,"2023-04-03","KIOS"
79,80,75,76,8166200,"2023-04-04","KIOS"
76,80,75,78,19048500,"2023-04-05","KIOS"
79,79,74,74,7074800,"2023-04-06","KIOS"
73,81,72,74,22648900,"2023-04-10","KIOS"
74,78,74,75,6108900,"2023-04-11","KIOS"
75,76,73,74,3638700,"2023-04-12","KIOS"
73,74,71,73,5575600,"2023-04-13","KIOS"
73,73,68,69,7722700,"2023-04-14","KIOS"
69,72,68,69,4225000,"2023-04-17","KIOS"
70,71,66,67,4483200,"2023-04-18","KIOS"
67,70,65,68,6619200,"2023-04-26","KIOS"
68,73,67,70,13593200,"2023-04-27","KIOS"
71,71,68,70,3535100,"2023-04-28","KIOS"
70,76,68,70,20856200,"2023-05-02","KIOS"
70,71,69,70,3587500,"2023-05-03","KIOS"
70,73,70,72,5642500,"2023-05-04","KIOS"
72,76,69,71,28723900,"2023-05-05","KIOS"
71,71,69,69,4548000,"2023-05-08","KIOS"
69,78,67,74,97713300,"2023-05-09","KIOS"
75,77,73,75,10743000,"2023-05-10","KIOS"
75,76,72,73,4605000,"2023-05-11","KIOS"
73,93,71,84,428133500,"2023-05-12","KIOS"
85,85,80,82,23167800,"2023-05-15","KIOS"
82,88,80,86,128265100,"2023-05-16","KIOS"
87,89,83,85,32269900,"2023-05-17","KIOS"
85,87,82,82,15103100,"2023-05-19","KIOS"
82,85,80,80,25059400,"2023-05-22","KIOS"
80,88,78,80,158882200,"2023-05-23","KIOS"
81,85,80,82,24451600,"2023-05-24","KIOS"
82,83,80,81,6114500,"2023-05-25","KIOS"
81,85,80,80,25214700,"2023-05-26","KIOS"
80,83,80,82,6961800,"2023-05-29","KIOS"
82,83,80,81,7901000,"2023-05-30","KIOS"
81,82,77,80,27816700,"2023-05-31","KIOS"
80,84,77,77,53249300,"2023-06-05","KIOS"
77,78,72,76,12054300,"2023-06-06","KIOS"
76,78,75,76,4895100,"2023-06-07","KIOS"
75,78,74,76,6995900,"2023-06-08","KIOS"
75,79,75,78,11045800,"2023-06-09","KIOS"
78,82,77,81,14400300,"2023-06-12","KIOS"
80,85,79,80,38136900,"2023-06-13","KIOS"
80,81,78,78,6524000,"2023-06-14","KIOS"
79,79,77,77,3754700,"2023-06-15","KIOS"
77,79,76,77,5197600,"2023-06-16","KIOS"
77,77,75,76,4627000,"2023-06-19","KIOS"
76,77,75,75,2744600,"2023-06-20","KIOS"
75,79,70,72,54337800,"2023-06-21","KIOS"
72,73,70,72,7046800,"2023-06-22","KIOS"
72,72,68,69,7406300,"2023-06-23","KIOS"
68,69,66,69,5911100,"2023-06-26","KIOS"
65,69,65,68,2989400,"2023-06-27","KIOS"
68,69,67,67,4273100,"2023-07-03","KIOS"
67,68,66,68,2287800,"2023-07-04","KIOS"
68,69,67,69,1757500,"2023-07-05","KIOS"
68,73,68,70,18718200,"2023-07-06","KIOS"
71,71,69,70,3122000,"2023-07-07","KIOS"
70,72,70,70,4003900,"2023-07-10","KIOS"
70,71,70,70,2372300,"2023-07-11","KIOS"
70,72,70,72,4702500,"2023-07-12","KIOS"
72,74,71,72,2890000,"2023-07-13","KIOS"
72,73,71,72,2115100,"2023-07-14","KIOS"
72,74,71,72,2570400,"2023-07-17","KIOS"
73,73,71,71,2007200,"2023-07-18","KIOS"
71,72,70,70,2103700,"2023-07-20","KIOS"
70,72,70,71,1424200,"2023-07-21","KIOS"
72,72,70,71,2191000,"2023-07-24","KIOS"
71,73,70,71,2487800,"2023-07-25","KIOS"
71,72,70,71,1343700,"2023-07-26","KIOS"
71,71,70,70,1071000,"2023-07-27","KIOS"
71,71,69,70,1810600,"2023-07-28","KIOS"
70,70,68,69,2966900,"2023-07-31","KIOS"
69,70,68,69,1843700,"2023-08-01","KIOS"
69,69,67,68,1401200,"2023-08-02","KIOS"
68,69,68,68,1418300,"2023-08-03","KIOS"
68,69,68,68,1511500,"2023-08-04","KIOS"
68,73,68,70,8104600,"2023-08-07","KIOS"
70,71,69,69,1762900,"2023-08-08","KIOS"
70,72,69,70,5310100,"2023-08-09","KIOS"
71,71,66,69,5117500,"2023-08-10","KIOS"
69,70,68,69,2040100,"2023-08-11","KIOS"
69,70,66,68,3472200,"2023-08-14","KIOS"
68,73,68,71,16351900,"2023-08-15","KIOS"
71,71,69,69,2167000,"2023-08-16","KIOS"
69,70,67,68,3173400,"2023-08-18","KIOS"
68,69,67,68,1660800,"2023-08-21","KIOS"
68,68,66,66,2882900,"2023-08-22","KIOS"
66,67,66,67,2382600,"2023-08-23","KIOS"
67,67,65,65,3283500,"2023-08-24","KIOS"
65,66,64,64,2404500,"2023-08-25","KIOS"
64,68,63,66,5372000,"2023-08-28","KIOS"
66,67,66,66,1177100,"2023-08-29","KIOS"
67,67,66,66,1056000,"2023-08-30","KIOS"
67,67,65,66,759400,"2023-08-31","KIOS"
65,66,64,64,1643000,"2023-09-01","KIOS"
64,65,63,64,973600,"2023-09-04","KIOS"
64,68,63,66,8919000,"2023-09-05","KIOS"
66,67,65,66,1456400,"2023-09-06","KIOS"
66,66,64,64,752500,"2023-09-07","KIOS"
64,65,64,64,557900,"2023-09-08","KIOS"
64,65,63,64,944500,"2023-09-11","KIOS"
64,65,64,65,797500,"2023-09-12","KIOS"
65,68,63,67,8920100,"2023-09-13","KIOS"
68,79,67,70,99789200,"2023-09-14","KIOS"
71,73,68,69,18420100,"2023-09-15","KIOS"
69,69,65,65,9885800,"2023-09-18","KIOS"
56,65,56,63,9071000,"2023-09-19","KIOS"
63,69,63,64,30901500,"2023-09-20","KIOS"
65,66,64,65,4048600,"2023-09-21","KIOS"
68,68,63,64,4493500,"2023-09-22","KIOS"
65,69,63,65,23003900,"2023-09-25","KIOS"
66,66,64,64,5629200,"2023-09-26","KIOS"
64,65,64,64,1352500,"2023-09-27","KIOS"
64,70,64,65,37043300,"2023-09-29","KIOS"
65,67,64,65,3346700,"2023-10-02","KIOS"
65,66,64,65,3396000,"2023-10-03","KIOS"
65,66,63,63,5480500,"2023-10-04","KIOS"
63,65,63,64,2997500,"2023-10-05","KIOS"
64,66,62,64,4730000,"2023-10-06","KIOS"
64,65,63,64,1526300,"2023-10-09","KIOS"
64,68,63,64,15138600,"2023-10-10","KIOS"
64,65,64,64,1272800,"2023-10-11","KIOS"
65,68,63,66,26959400,"2023-10-12","KIOS"
67,67,65,65,3541100,"2023-10-13","KIOS"
65,66,64,65,4449300,"2023-10-16","KIOS"
65,65,64,65,919500,"2023-10-17","KIOS"
65,65,64,65,1190800,"2023-10-18","KIOS"
65,65,63,63,3826700,"2023-10-19","KIOS"
63,63,55,58,12514500,"2023-10-20","KIOS"
50,62,50,59,2675900,"2023-10-23","KIOS"
59,60,58,60,1408100,"2023-10-24","KIOS"
60,61,59,61,1695700,"2023-10-25","KIOS"
60,60,58,59,2062700,"2023-10-26","KIOS"
59,62,58,58,7535000,"2023-10-27","KIOS"
58,58,56,57,2501200,"2023-10-30","KIOS"
57,58,56,57,1630100,"2023-10-31","KIOS"
56,57,55,56,1418000,"2023-11-01","KIOS"
56,57,55,57,787900,"2023-11-02","KIOS"
57,57,55,56,1637500,"2023-11-03","KIOS"
56,58,55,56,1823900,"2023-11-06","KIOS"
56,57,56,56,662500,"2023-11-07","KIOS"
56,60,56,58,17598100,"2023-11-08","KIOS"
58,59,57,57,1466200,"2023-11-09","KIOS"
58,58,56,56,1046900,"2023-11-10","KIOS"
57,58,55,56,1524900,"2023-11-13","KIOS"
57,57,56,57,730300,"2023-11-14","KIOS"
57,57,56,57,602000,"2023-11-15","KIOS"
57,57,55,56,1118000,"2023-11-16","KIOS"
56,57,55,55,2276300,"2023-11-17","KIOS"
55,56,55,55,1156700,"2023-11-20","KIOS"
55,56,55,55,478200,"2023-11-21","KIOS"
55,55,54,55,937600,"2023-11-22","KIOS"
55,56,54,56,818400,"2023-11-23","KIOS"
56,56,55,56,1143900,"2023-11-24","KIOS"
56,57,55,57,978300,"2023-11-27","KIOS"
57,57,55,55,561300,"2023-11-28","KIOS"
56,56,55,56,956800,"2023-11-29","KIOS"
56,56,55,55,1218700,"2023-11-30","KIOS"
55,56,53,54,2007500,"2023-12-01","KIOS"
55,55,52,52,4644300,"2023-12-04","KIOS"
52,53,50,50,16165200,"2023-12-05","KIOS"
50,50,50,50,986900,"2023-12-06","KIOS"
50,50,50,50,255600,"2023-12-07","KIOS"
50,50,50,50,92400,"2023-12-08","KIOS"
50,53,50,51,8543900,"2023-12-11","KIOS"
51,51,50,50,3066000,"2023-12-12","KIOS"
50,51,50,50,745500,"2023-12-13","KIOS"
50,51,50,50,854400,"2023-12-14","KIOS"
50,51,50,50,811700,"2023-12-15","KIOS"
50,51,50,50,974600,"2023-12-18","KIOS"
50,51,50,50,426300,"2023-12-19","KIOS"
50,51,50,50,1012300,"2023-12-20","KIOS"
50,51,50,51,2304600,"2023-12-21","KIOS"
51,51,50,51,776900,"2023-12-22","KIOS"
51,59,50,51,48184600,"2023-12-27","KIOS"
52,55,50,51,15775700,"2023-12-28","KIOS"
52,53,50,51,3062300,"2023-12-29","KIOS"
51,53,51,51,2197700,"2024-01-02","KIOS"
52,54,51,51,3975800,"2024-01-03","KIOS"
52,53,51,52,2262300,"2024-01-04","KIOS"
52,53,51,52,2367200,"2024-01-05","KIOS"
52,54,51,51,6443300,"2024-01-08","KIOS"
52,52,51,52,1350900,"2024-01-09","KIOS"
52,56,51,54,17949500,"2024-01-10","KIOS"
54,55,52,53,2766500,"2024-01-11","KIOS"
54,54,52,53,1677400,"2024-01-12","KIOS"
53,55,51,52,8594100,"2024-01-15","KIOS"
52,53,51,53,991700,"2024-01-16","KIOS"
53,53,51,52,796300,"2024-01-17","KIOS"
51,52,50,51,4808400,"2024-01-18","KIOS"
50,52,50,50,12313600,"2024-01-19","KIOS"
50,51,50,50,2407100,"2024-01-22","KIOS"
50,51,50,50,1000300,"2024-01-23","KIOS"
51,51,50,50,360200,"2024-01-24","KIOS"
50,50,50,50,107200,"2024-01-25","KIOS"
50,50,50,50,101600,"2024-01-26","KIOS"
50,50,50,50,35500,"2024-01-29","KIOS"
50,50,50,50,38500,"2024-01-30","KIOS"
50,50,50,50,39700,"2024-01-31","KIOS"
50,50,50,50,71200,"2024-02-01","KIOS"
50,50,50,50,26500,"2024-02-02","KIOS"
50,50,50,50,2500,"2024-02-05","KIOS"
50,50,50,50,2600,"2024-02-06","KIOS"
50,50,50,50,10200,"2024-02-07","KIOS"
50,50,50,50,137400,"2024-02-12","KIOS"
50,50,50,50,1230600,"2024-02-13","KIOS"
50,50,50,50,35700,"2024-02-15","KIOS"
50,51,50,50,2989600,"2024-02-16","KIOS"
50,51,50,50,1300900,"2024-02-19","KIOS"
50,51,50,50,546300,"2024-02-20","KIOS"
50,50,50,50,125900,"2024-02-21","KIOS"
50,50,50,50,2700,"2024-02-22","KIOS"
50,50,50,50,21100,"2024-02-23","KIOS"
50,50,50,50,75100,"2024-02-26","KIOS"
50,50,50,50,21100,"2024-02-27","KIOS"
50,50,50,50,11100,"2024-02-28","KIOS"
50,50,50,50,1900,"2024-02-29","KIOS"
50,50,50,50,19100,"2024-03-01","KIOS"
50,50,50,50,166800,"2024-03-04","KIOS"
50,50,50,50,1400,"2024-03-05","KIOS"
50,50,50,50,10300,"2024-03-06","KIOS"
50,50,50,50,82700,"2024-03-07","KIOS"
50,50,50,50,3300,"2024-03-08","KIOS"
50,50,50,50,52800,"2024-03-13","KIOS"
50,50,50,50,31900,"2024-03-14","KIOS"
50,50,50,50,74300,"2024-03-15","KIOS"
50,50,50,50,9300,"2024-03-18","KIOS"
50,50,50,50,22200,"2024-03-19","KIOS"
50,50,50,50,4300,"2024-03-20","KIOS"
50,50,50,50,13900,"2024-03-21","KIOS"
50,50,50,50,5200,"2024-03-22","KIOS"
50,50,50,50,3500,"2024-03-25","KIOS"
50,50,50,50,2400,"2024-03-26","KIOS"
50,50,50,50,14700,"2024-03-27","KIOS"
50,50,50,50,2100,"2024-03-28","KIOS"
50,50,50,50,100,"2024-04-01","KIOS"
50,50,50,50,5500,"2024-04-02","KIOS"
50,50,50,50,400,"2024-04-03","KIOS"
50,50,50,50,1900,"2024-04-04","KIOS"
50,50,50,50,1400,"2024-04-05","KIOS"
50,50,50,50,500,"2024-04-16","KIOS"
50,50,50,50,1200,"2024-04-17","KIOS"
50,50,50,50,600,"2024-04-18","KIOS"
50,50,50,50,11000,"2024-04-19","KIOS"
50,50,50,50,100,"2024-04-22","KIOS"
50,50,50,50,0,"2024-04-23","KIOS"
50,50,50,50,0,"2024-04-24","KIOS"
50,50,50,50,3200,"2024-04-25","KIOS"
50,50,50,50,25000,"2024-04-26","KIOS"
50,50,50,50,400,"2024-04-29","KIOS"
50,50,50,50,1000,"2024-04-30","KIOS"
50,50,50,50,500,"2024-05-02","KIOS"
50,50,50,50,100,"2024-05-03","KIOS"
50,50,50,50,14600,"2024-05-06","KIOS"
50,50,50,50,600,"2024-05-07","KIOS"
50,50,50,50,1100,"2024-05-08","KIOS"
50,50,50,50,13100,"2024-05-13","KIOS"
50,50,50,50,3000,"2024-05-14","KIOS"
50,50,50,50,1300,"2024-05-15","KIOS"
50,50,50,50,126000,"2024-05-16","KIOS"
50,50,50,50,200,"2024-05-17","KIOS"
50,50,50,50,12700,"2024-05-20","KIOS"
50,50,50,50,55000,"2024-05-21","KIOS"
50,50,50,50,700,"2024-05-22","KIOS"
50,50,50,50,0,"2024-05-27","KIOS"
50,50,50,50,1900,"2024-05-28","KIOS"
50,50,50,50,5700,"2024-05-29","KIOS"
50,50,50,50,4500,"2024-05-30","KIOS"
50,50,50,50,1100,"2024-05-31","KIOS"
50,50,50,50,100,"2024-06-03","KIOS"
50,50,50,50,0,"2024-06-04","KIOS"
50,50,50,50,0,"2024-06-05","KIOS"
50,50,50,50,100,"2024-06-06","KIOS"
50,50,50,50,32200,"2024-06-07","KIOS"
50,50,50,50,11000,"2024-06-10","KIOS"
50,50,50,50,19100,"2024-06-11","KIOS"
50,50,50,50,5400,"2024-06-12","KIOS"
50,50,50,50,11700,"2024-06-13","KIOS"
50,50,50,50,700,"2024-06-14","KIOS"
50,50,50,50,0,"2024-06-19","KIOS"
50,50,50,50,11100,"2024-06-20","KIOS"
50,50,50,50,400,"2024-06-21","KIOS"
50,50,50,50,900,"2024-06-24","KIOS"
50,50,50,50,100,"2024-06-25","KIOS"
50,50,50,50,7100,"2024-06-26","KIOS"
50,50,50,50,4100,"2024-06-27","KIOS"
50,50,50,50,10000,"2024-06-28","KIOS"
50,50,50,50,7500,"2024-07-01","KIOS"
50,50,50,50,7100,"2024-07-02","KIOS"
50,50,50,50,24800,"2024-07-03","KIOS"
50,50,50,50,12200,"2024-07-04","KIOS"
50,50,50,50,12100,"2024-07-05","KIOS"
50,50,50,50,51700,"2024-07-08","KIOS"
50,50,50,50,29100,"2024-07-09","KIOS"
50,50,50,50,26800,"2024-07-10","KIOS"
50,50,50,50,7300,"2024-07-11","KIOS"
50,50,50,50,9200,"2024-07-12","KIOS"
50,50,50,50,4900,"2024-07-15","KIOS"
50,50,50,50,19200,"2024-07-16","KIOS"
50,50,50,50,30900,"2024-07-17","KIOS"
50,50,50,50,1800,"2024-07-18","KIOS"
50,50,50,50,103000,"2024-07-19","KIOS"
50,50,50,50,15300,"2024-07-22","KIOS"
50,50,50,50,52000,"2024-07-23","KIOS"
50,50,50,50,24400,"2024-07-24","KIOS"
50,50,50,50,3200,"2024-07-25","KIOS"
50,50,50,50,100,"2024-07-26","KIOS"
50,50,50,50,2000,"2024-07-29","KIOS"
50,50,50,50,140000,"2024-07-30","KIOS"
50,50,50,50,300,"2024-07-31","KIOS"
50,50,50,50,200,"2024-08-01","KIOS"
50,50,50,50,35200,"2024-08-02","KIOS"
50,50,50,50,6000,"2024-08-05","KIOS"
50,50,50,50,400,"2024-08-06","KIOS"
50,50,50,50,15600,"2024-08-07","KIOS"
50,50,50,50,100,"2024-08-08","KIOS"
50,50,50,50,20200,"2024-08-09","KIOS"
50,50,50,50,90300,"2024-08-12","KIOS"
50,50,50,50,4700,"2024-08-13","KIOS"
50,50,50,50,25500,"2024-08-14","KIOS"
50,50,50,50,129000,"2024-08-15","KIOS"
50,50,50,50,5000,"2024-08-16","KIOS"
50,50,50,50,1500,"2024-08-19","KIOS"
50,50,50,50,94500,"2024-08-20","KIOS"
50,50,50,50,48300,"2024-08-21","KIOS"
50,50,50,50,28900,"2024-08-22","KIOS"
50,50,50,50,558200,"2024-08-23","KIOS"
50,50,50,50,26700,"2024-08-26","KIOS"
50,50,50,50,448100,"2024-08-27","KIOS"
50,50,50,50,54500,"2024-08-28","KIOS"
50,50,50,50,215000,"2024-08-29","KIOS"
50,50,50,50,73400,"2024-08-30","KIOS"
50,50,50,50,83900,"2024-09-02","KIOS"
50,62,50,50,54078900,"2024-09-03","KIOS"
51,57,50,52,33867900,"2024-09-04","KIOS"
52,53,50,50,6141100,"2024-09-05","KIOS"
50,51,50,50,4695000,"2024-09-06","KIOS"
50,51,50,50,1204400,"2024-09-09","KIOS"
50,51,50,50,580200,"2024-09-10","KIOS"
50,51,50,50,3512600,"2024-09-11","KIOS"
50,51,50,50,2271100,"2024-09-12","KIOS"
50,51,50,50,1162600,"2024-09-13","KIOS"
50,50,50,50,277500,"2024-09-17","KIOS"
50,50,50,50,31700,"2024-09-18","KIOS"
50,50,50,50,173100,"2024-09-19","KIOS"
50,50,50,50,38900,"2024-09-20","KIOS"
50,50,50,50,40600,"2024-09-23","KIOS"
50,50,50,50,139000,"2024-09-24","KIOS"
50,50,50,50,51000,"2024-09-25","KIOS"
50,50,50,50,55800,"2024-09-26","KIOS"
50,50,50,50,33300,"2024-09-27","KIOS"
50,64,50,64,53500600,"2024-09-30","KIOS"
66,66,52,54,52126900,"2024-10-01","KIOS"
50,55,50,53,13532600,"2024-10-02","KIOS"
53,57,53,53,5931200,"2024-10-03","KIOS"
53,59,52,52,30032200,"2024-10-04","KIOS"
52,53,51,52,3089100,"2024-10-07","KIOS"
52,52,51,51,3183700,"2024-10-08","KIOS"
51,52,50,50,9357800,"2024-10-09","KIOS"
51,53,50,50,5570500,"2024-10-10","KIOS"
51,51,50,50,5879400,"2024-10-11","KIOS"
50,51,50,51,4299000,"2024-10-14","KIOS"
50,51,50,50,5059700,"2024-10-15","KIOS"
50,51,50,50,15699200,"2024-10-16","KIOS"
50,52,50,50,3493900,"2024-10-17","KIOS"
50,52,50,51,3960800,"2024-10-18","KIOS"
50,54,50,53,16331400,"2024-10-21","KIOS"
52,53,51,52,2336000,"2024-10-22","KIOS"
52,53,51,51,1987700,"2024-10-23","KIOS"
51,52,50,50,2000600,"2024-10-24","KIOS"
50,55,50,52,12732000,"2024-10-25","KIOS"
51,53,51,52,1603900,"2024-10-28","KIOS"
50,52,50,52,1369800,"2024-10-29","KIOS"
51,52,50,51,1337200,"2024-10-30","KIOS"
52,52,50,51,1029000,"2024-10-31","KIOS"
50,51,50,50,1789900,"2024-11-01","KIOS"
50,51,50,50,2409300,"2024-11-04","KIOS"
50,50,50,50,293800,"2024-11-05","KIOS"
50,50,50,50,148200,"2024-11-06","KIOS"
50,50,50,50,143800,"2024-11-07","KIOS"
50,50,50,50,62300,"2024-11-08","KIOS"
50,50,50,50,570000,"2024-11-11","KIOS"
50,50,50,50,49700,"2024-11-12","KIOS"
50,50,50,50,46600,"2024-11-13","KIOS"
50,50,50,50,8900,"2024-11-14","KIOS"
50,50,50,50,4400,"2024-11-15","KIOS"
50,50,50,50,39500,"2024-11-18","KIOS"
50,50,50,50,40100,"2024-11-19","KIOS"
50,50,50,50,4400,"2024-11-20","KIOS"
50,50,50,50,15900,"2024-11-21","KIOS"
50,50,50,50,7900,"2024-11-22","KIOS"
50,50,50,50,154000,"2024-11-25","KIOS"
50,50,50,50,240200,"2024-11-26","KIOS"
50,50,50,50,8400,"2024-11-28","KIOS"
50,50,50,50,1900,"2024-11-29","KIOS"
50,50,50,50,20400,"2024-12-02","KIOS"
50,50,50,50,11700,"2024-12-03","KIOS"
50,50,50,50,35200,"2024-12-04","KIOS"
50,50,50,50,240700,"2024-12-05","KIOS"
50,50,50,50,168500,"2024-12-06","KIOS"
50,50,50,50,37000,"2024-12-09","KIOS"
50,50,50,50,37100,"2024-12-10","KIOS"
50,50,50,50,135400,"2024-12-11","KIOS"
50,50,50,50,22400,"2024-12-12","KIOS"
50,50,50,50,24500,"2024-12-13","KIOS"
50,50,50,50,23900,"2024-12-16","KIOS"
50,50,50,50,43600,"2024-12-17","KIOS"
50,50,50,50,2700,"2024-12-18","KIOS"
50,50,50,50,16900,"2024-12-19","KIOS"
50,50,50,50,3500,"2024-12-20","KIOS"
50,50,50,50,28300,"2024-12-23","KIOS"
50,50,50,50,4800,"2024-12-24","KIOS"
50,50,50,50,52500,"2024-12-27","KIOS"
50,50,50,50,1800,"2024-12-30","KIOS"
50,50,50,50,104100,"2025-01-02","KIOS"
50,50,50,50,122100,"2025-01-03","KIOS"
50,50,50,50,10500,"2025-01-06","KIOS"
50,50,50,50,3200,"2025-01-07","KIOS"
50,50,50,50,200,"2025-01-08","KIOS"
50,50,50,50,3100,"2025-01-09","KIOS"
50,50,50,50,3100,"2025-01-10","KIOS"
50,50,50,50,33200,"2025-01-13","KIOS"
50,50,50,50,10300,"2025-01-14","KIOS"
50,50,50,50,191800,"2025-01-15","KIOS"
50,50,50,50,16900,"2025-01-16","KIOS"
50,50,50,50,674700,"2025-01-17","KIOS"
50,50,50,50,1010800,"2025-01-20","KIOS"
50,50,50,50,14200,"2025-01-21","KIOS"
50,50,50,50,122900,"2025-01-22","KIOS"
50,50,50,50,6800,"2025-01-23","KIOS"
50,50,50,50,2300,"2025-01-24","KIOS"
50,50,50,50,23600,"2025-01-30","KIOS"
50,50,50,50,145400,"2025-01-31","KIOS"
50,50,50,50,85600,"2025-02-03","KIOS"
50,50,50,50,99000,"2025-02-04","KIOS"
50,50,50,50,4500,"2025-02-05","KIOS"
50,50,50,50,5600,"2025-02-06","KIOS"
50,50,50,50,21000,"2025-02-07","KIOS"
50,50,50,50,220900,"2025-02-10","KIOS"
50,50,50,50,1039400,"2025-02-11","KIOS"
50,50,50,50,72400,"2025-02-12","KIOS"
50,50,50,50,18700,"2025-02-13","KIOS"
50,50,50,50,33300,"2025-02-14","KIOS"
50,50,50,50,22800,"2025-02-17","KIOS"
50,50,50,50,44500,"2025-02-18","KIOS"
50,50,50,50,900,"2025-02-19","KIOS"
50,50,50,50,400,"2025-02-20","KIOS"
50,50,50,50,12500,"2025-02-21","KIOS"
50,50,50,50,20700,"2025-02-24","KIOS"
50,50,50,50,9500,"2025-02-25","KIOS"
50,50,50,50,64100,"2025-02-26","KIOS"
50,50,50,50,26500,"2025-02-27","KIOS"
50,50,50,50,8100,"2025-02-28","KIOS"
50,50,50,50,97200,"2025-03-03","KIOS"
50,50,50,50,51100,"2025-03-04","KIOS"