"Open","High","Low","Close","Volume","Date","Emiten"
374,374,374,374,11000,"2020-09-07","KMDS"
466,466,466,466,23600,"2020-09-08","KMDS"
580,580,530,580,1389300,"2020-09-09","KMDS"
700,725,540,600,4928900,"2020-09-10","KMDS"
580,600,560,600,1511600,"2020-09-11","KMDS"
600,600,560,600,1602200,"2020-09-14","KMDS"
560,585,560,560,458500,"2020-09-15","KMDS"
560,560,525,525,466900,"2020-09-16","KMDS"
498,580,490,530,287000,"2020-09-17","KMDS"
540,580,494,510,153900,"2020-09-18","KMDS"
560,560,478,500,145400,"2020-09-21","KMDS"
550,550,472,500,68700,"2020-09-22","KMDS"
550,550,520,520,7800,"2020-09-23","KMDS"
570,570,484,525,298200,"2020-09-24","KMDS"
570,570,490,540,193400,"2020-09-25","KMDS"
590,590,520,520,11600,"2020-09-28","KMDS"
550,600,505,565,202900,"2020-09-29","KMDS"
605,605,530,565,45900,"2020-09-30","KMDS"
615,615,540,560,32300,"2020-10-01","KMDS"
600,600,545,565,1900,"2020-10-02","KMDS"
595,595,545,565,26800,"2020-10-05","KMDS"
590,590,565,580,7400,"2020-10-06","KMDS"
590,590,580,580,1800,"2020-10-07","KMDS"
600,600,560,560,20000,"2020-10-08","KMDS"
580,580,540,580,131800,"2020-10-09","KMDS"
585,585,550,580,33700,"2020-10-12","KMDS"
595,595,560,580,115100,"2020-10-13","KMDS"
590,590,550,580,13500,"2020-10-14","KMDS"
595,595,550,575,27400,"2020-10-15","KMDS"
625,625,570,580,43800,"2020-10-16","KMDS"
630,630,550,585,58300,"2020-10-19","KMDS"
595,595,580,585,11600,"2020-10-20","KMDS"
635,635,560,570,6000,"2020-10-21","KMDS"
595,595,545,590,47300,"2020-10-22","KMDS"
590,590,565,575,7400,"2020-10-23","KMDS"
590,590,570,570,4800,"2020-10-26","KMDS"
580,580,580,580,300,"2020-10-27","KMDS"
630,630,545,575,22500,"2020-11-02","KMDS"
625,625,555,585,37400,"2020-11-03","KMDS"
635,635,565,575,21700,"2020-11-04","KMDS"
625,625,550,570,30700,"2020-11-05","KMDS"
580,580,550,570,33200,"2020-11-06","KMDS"
590,590,550,575,65800,"2020-11-09","KMDS"
595,595,550,575,97200,"2020-11-10","KMDS"
625,625,540,560,71800,"2020-11-11","KMDS"
570,570,540,550,4700,"2020-11-12","KMDS"
560,560,530,550,21800,"2020-11-13","KMDS"
600,600,545,550,3200,"2020-11-16","KMDS"
550,550,515,540,33900,"2020-11-17","KMDS"
550,550,505,540,18800,"2020-11-18","KMDS"
590,590,505,505,205800,"2020-11-19","KMDS"
555,555,470,492,92000,"2020-11-20","KMDS"
530,530,458,458,422400,"2020-11-23","KMDS"
478,525,426,428,537300,"2020-11-24","KMDS"
448,448,400,400,395100,"2020-11-25","KMDS"
420,420,388,400,83900,"2020-11-26","KMDS"
420,428,390,428,82000,"2020-11-27","KMDS"
448,448,400,416,54000,"2020-11-30","KMDS"
436,436,400,418,31400,"2020-12-01","KMDS"
438,438,400,404,45400,"2020-12-02","KMDS"
424,424,396,406,7500,"2020-12-03","KMDS"
426,426,406,406,2600,"2020-12-04","KMDS"
426,426,390,390,14600,"2020-12-07","KMDS"
406,414,390,414,273700,"2020-12-08","KMDS"
420,505,406,498,237100,"2020-12-10","KMDS"
515,515,492,496,14400,"2020-12-11","KMDS"
515,515,462,462,152000,"2020-12-14","KMDS"
482,482,462,480,6000,"2020-12-15","KMDS"
470,470,462,462,6000,"2020-12-16","KMDS"
482,482,466,466,500,"2020-12-17","KMDS"
466,470,466,470,1900,"2020-12-18","KMDS"
472,472,450,470,132400,"2020-12-21","KMDS"
490,490,440,440,65800,"2020-12-22","KMDS"
460,472,410,460,139300,"2020-12-23","KMDS"
480,480,428,448,60200,"2020-12-28","KMDS"
468,468,430,466,2900,"2020-12-29","KMDS"
486,486,466,470,101100,"2020-12-30","KMDS"
472,472,468,468,1100,"2021-01-04","KMDS"
488,488,456,488,185300,"2021-01-05","KMDS"
505,505,464,500,116800,"2021-01-06","KMDS"
520,585,476,500,51300,"2021-01-07","KMDS"
550,550,500,540,47200,"2021-01-08","KMDS"
560,560,515,515,80700,"2021-01-11","KMDS"
525,525,480,520,14400,"2021-01-12","KMDS"
570,570,500,530,1700,"2021-01-13","KMDS"
580,580,500,550,102100,"2021-01-14","KMDS"
600,600,515,530,5400,"2021-01-15","KMDS"
580,580,540,540,700,"2021-01-18","KMDS"
590,590,520,540,56300,"2021-01-19","KMDS"
540,540,540,540,100,"2021-01-20","KMDS"
590,590,505,505,10300,"2021-01-21","KMDS"
550,550,535,535,3400,"2021-01-22","KMDS"
535,540,498,540,42200,"2021-01-25","KMDS"
560,560,540,540,1100,"2021-01-26","KMDS"
560,560,505,535,2400,"2021-01-27","KMDS"
540,540,505,530,500,"2021-01-28","KMDS"
560,560,530,535,6400,"2021-01-29","KMDS"
585,585,500,530,1300,"2021-02-01","KMDS"
570,570,494,530,19600,"2021-02-02","KMDS"
580,580,494,525,4100,"2021-02-03","KMDS"
575,575,520,525,1800,"2021-02-04","KMDS"
530,530,530,530,100,"2021-02-05","KMDS"
560,560,496,525,2700,"2021-02-08","KMDS"
560,560,525,525,200,"2021-02-09","KMDS"
575,575,498,520,900,"2021-02-10","KMDS"
530,530,530,530,100,"2021-02-11","KMDS"
570,570,515,515,6400,"2021-02-15","KMDS"
565,565,482,490,31200,"2021-02-16","KMDS"
510,520,480,520,2900,"2021-02-17","KMDS"
560,560,520,520,300,"2021-02-18","KMDS"
570,570,494,494,4800,"2021-02-19","KMDS"
520,520,462,500,68000,"2021-02-22","KMDS"
520,520,520,520,100,"2021-02-23","KMDS"
570,570,486,520,6700,"2021-02-24","KMDS"
520,525,484,484,188700,"2021-02-25","KMDS"
500,500,456,456,8000,"2021-02-26","KMDS"
520,520,482,496,14900,"2021-03-01","KMDS"
515,515,462,500,8900,"2021-03-02","KMDS"
550,550,470,510,9100,"2021-03-03","KMDS"
560,560,478,478,2800,"2021-03-04","KMDS"
498,510,450,510,26100,"2021-03-05","KMDS"
560,560,510,510,1500,"2021-03-08","KMDS"
500,510,500,510,3300,"2021-03-09","KMDS"
520,520,476,496,5800,"2021-03-10","KMDS"
510,510,476,490,1800,"2021-03-12","KMDS"
500,500,500,500,300,"2021-03-15","KMDS"
510,510,488,500,900,"2021-03-16","KMDS"
510,510,510,510,100,"2021-03-17","KMDS"
520,520,490,500,4700,"2021-03-18","KMDS"
550,550,476,500,21700,"2021-03-19","KMDS"
510,510,472,505,3500,"2021-03-22","KMDS"
505,505,505,505,500,"2021-03-23","KMDS"
505,505,472,500,6800,"2021-03-24","KMDS"
505,505,500,500,600,"2021-03-25","KMDS"
505,505,505,505,100,"2021-03-26","KMDS"
505,505,505,505,200,"2021-03-29","KMDS"
505,510,470,500,20300,"2021-03-30","KMDS"
505,505,505,505,200,"2021-03-31","KMDS"
505,505,476,496,25500,"2021-04-01","KMDS"
515,515,468,505,7900,"2021-04-05","KMDS"
505,505,474,474,1000,"2021-04-06","KMDS"
500,500,494,494,4200,"2021-04-07","KMDS"
500,500,500,500,100,"2021-04-08","KMDS"
505,505,505,505,300,"2021-04-09","KMDS"
500,500,472,472,1500,"2021-04-12","KMDS"
505,505,446,496,3100,"2021-04-13","KMDS"
505,505,500,500,800,"2021-04-14","KMDS"
505,505,505,505,500,"2021-04-15","KMDS"
505,505,470,470,2800,"2021-04-16","KMDS"
500,505,474,494,1800,"2021-04-19","KMDS"
494,505,494,494,1200,"2021-04-20","KMDS"
505,505,494,498,2000,"2021-04-21","KMDS"
498,505,464,496,114400,"2021-04-22","KMDS"
500,500,476,476,1800,"2021-04-23","KMDS"
496,496,478,492,1700,"2021-04-26","KMDS"
494,500,478,494,3700,"2021-04-27","KMDS"
500,500,480,492,7300,"2021-04-28","KMDS"
492,505,476,478,7400,"2021-04-29","KMDS"
500,505,498,500,1100,"2021-04-30","KMDS"
505,505,505,505,100,"2021-05-03","KMDS"
488,500,470,470,131000,"2021-05-04","KMDS"
490,500,470,490,7700,"2021-05-05","KMDS"
490,500,466,500,4300,"2021-05-06","KMDS"
488,488,482,484,500,"2021-05-07","KMDS"
500,500,484,496,800,"2021-05-10","KMDS"
500,500,480,486,1700,"2021-05-11","KMDS"
496,500,480,498,1500,"2021-05-17","KMDS"
500,500,490,490,500,"2021-05-18","KMDS"
490,490,490,490,0,"2021-05-19","KMDS"
500,500,492,500,1700,"2021-05-20","KMDS"
500,500,482,496,2000,"2021-05-21","KMDS"
490,492,490,490,500,"2021-05-24","KMDS"
500,500,476,490,1800,"2021-05-25","KMDS"
490,498,478,480,96900,"2021-05-27","KMDS"
500,500,480,496,16000,"2021-05-28","KMDS"
498,498,480,488,54400,"2021-05-31","KMDS"
500,500,476,490,20700,"2021-06-02","KMDS"
488,490,466,482,4100,"2021-06-03","KMDS"
482,500,478,498,19300,"2021-06-04","KMDS"
500,505,480,498,96500,"2021-06-07","KMDS"
496,498,496,496,16600,"2021-06-08","KMDS"
496,496,480,494,700,"2021-06-09","KMDS"
494,494,480,490,2600,"2021-06-10","KMDS"
480,490,456,456,55100,"2021-06-11","KMDS"
496,500,458,458,23900,"2021-06-14","KMDS"
480,480,458,474,4500,"2021-06-15","KMDS"
474,496,472,488,19800,"2021-06-16","KMDS"
505,505,480,490,900,"2021-06-17","KMDS"
490,490,474,490,7800,"2021-06-18","KMDS"
488,488,488,488,100,"2021-06-21","KMDS"
490,490,466,488,7100,"2021-06-22","KMDS"
488,490,484,490,20000,"2021-06-23","KMDS"
478,490,478,490,3400,"2021-06-24","KMDS"
490,490,490,490,1600,"2021-06-25","KMDS"
490,490,490,490,2000,"2021-06-28","KMDS"
486,486,486,486,500,"2021-06-29","KMDS"
478,484,478,484,400,"2021-06-30","KMDS"
478,480,452,480,2000,"2021-07-01","KMDS"
448,460,448,460,2700,"2021-07-02","KMDS"
460,484,428,484,9500,"2021-07-05","KMDS"
486,486,474,474,400,"2021-07-06","KMDS"
486,486,442,484,11400,"2021-07-07","KMDS"
484,484,484,484,200,"2021-07-08","KMDS"
470,484,468,484,26700,"2021-07-09","KMDS"
468,484,468,484,4800,"2021-07-12","KMDS"
484,484,468,484,1100,"2021-07-13","KMDS"
484,484,466,484,600,"2021-07-14","KMDS"
484,484,468,480,2600,"2021-07-15","KMDS"
482,484,448,482,3900,"2021-07-16","KMDS"
484,484,450,482,7300,"2021-07-19","KMDS"
478,484,478,484,9600,"2021-07-21","KMDS"
484,486,484,484,2100,"2021-07-22","KMDS"
480,480,454,480,4100,"2021-07-23","KMDS"
484,484,458,480,1300,"2021-07-26","KMDS"
480,480,456,478,2600,"2021-07-27","KMDS"
478,480,478,478,300,"2021-07-28","KMDS"
480,480,454,474,2000,"2021-07-29","KMDS"
474,480,450,480,4800,"2021-07-30","KMDS"
480,480,478,478,300,"2021-08-02","KMDS"
478,478,478,478,0,"2021-08-03","KMDS"
458,478,454,476,3700,"2021-08-04","KMDS"
474,480,456,460,23300,"2021-08-05","KMDS"
480,480,450,470,1000,"2021-08-06","KMDS"
474,480,474,480,1100,"2021-08-09","KMDS"
478,478,478,478,100,"2021-08-10","KMDS"
478,478,454,474,2100,"2021-08-12","KMDS"
456,474,456,474,500,"2021-08-13","KMDS"
478,478,450,466,4100,"2021-08-16","KMDS"
466,466,438,464,9100,"2021-08-18","KMDS"
468,480,440,480,28200,"2021-08-19","KMDS"
452,452,448,448,6500,"2021-08-20","KMDS"
468,468,440,456,8500,"2021-08-23","KMDS"
476,480,450,472,3500,"2021-08-24","KMDS"
492,492,470,476,1400,"2021-08-25","KMDS"
474,476,474,476,300,"2021-08-26","KMDS"
468,476,452,476,1200,"2021-08-27","KMDS"
452,468,446,468,6800,"2021-08-30","KMDS"
450,470,436,470,11300,"2021-08-31","KMDS"
468,468,468,468,100,"2021-09-01","KMDS"
440,456,436,456,46700,"2021-09-02","KMDS"
476,476,436,436,5600,"2021-09-03","KMDS"
456,470,420,436,43900,"2021-09-06","KMDS"
456,470,406,450,23700,"2021-09-07","KMDS"
470,470,430,450,7800,"2021-09-08","KMDS"
470,470,432,462,1200,"2021-09-09","KMDS"
470,470,436,460,13400,"2021-09-10","KMDS"
470,470,450,466,700,"2021-09-13","KMDS"
470,470,434,440,105400,"2021-09-14","KMDS"
460,460,442,442,31700,"2021-09-15","KMDS"
462,462,434,444,4100,"2021-09-16","KMDS"
464,464,460,460,600,"2021-09-17","KMDS"
460,460,444,460,2400,"2021-09-20","KMDS"
460,468,440,468,205400,"2021-09-21","KMDS"
470,470,450,470,142200,"2021-09-22","KMDS"
480,480,458,458,228300,"2021-09-23","KMDS"
478,478,460,466,212700,"2021-09-24","KMDS"
470,476,460,472,66100,"2021-09-27","KMDS"
492,492,470,470,203000,"2021-09-28","KMDS"
480,480,468,476,109400,"2021-09-29","KMDS"
470,472,458,462,19000,"2021-09-30","KMDS"
474,474,452,460,115900,"2021-10-01","KMDS"
460,460,452,460,112300,"2021-10-04","KMDS"
460,460,450,456,105300,"2021-10-05","KMDS"
472,474,454,470,769500,"2021-10-06","KMDS"
476,480,472,476,22500,"2021-10-07","KMDS"
496,496,472,476,16300,"2021-10-08","KMDS"
480,490,470,488,727900,"2021-10-11","KMDS"
505,505,486,496,1270400,"2021-10-12","KMDS"
500,500,482,482,160800,"2021-10-13","KMDS"
500,500,496,496,2600,"2021-10-14","KMDS"
500,500,494,496,110900,"2021-10-15","KMDS"
490,494,464,468,62700,"2021-10-18","KMDS"
488,500,470,490,292800,"2021-10-19","KMDS"
510,510,490,500,568800,"2021-10-21","KMDS"
500,500,498,500,213900,"2021-10-22","KMDS"
505,505,498,500,444300,"2021-10-25","KMDS"
498,500,492,492,232000,"2021-10-26","KMDS"
510,510,492,498,2700600,"2021-10-27","KMDS"
500,505,498,498,770500,"2021-10-28","KMDS"
500,500,498,500,82300,"2021-10-29","KMDS"
500,505,490,490,19600,"2021-11-01","KMDS"
510,510,456,488,188700,"2021-11-02","KMDS"
500,500,454,492,125300,"2021-11-03","KMDS"
488,494,484,494,18700,"2021-11-04","KMDS"
494,494,494,494,500,"2021-11-05","KMDS"
494,500,494,494,16800,"2021-11-08","KMDS"
492,492,462,488,128400,"2021-11-09","KMDS"
490,490,470,490,7800,"2021-11-10","KMDS"
490,490,490,490,400,"2021-11-11","KMDS"
498,498,490,490,2100,"2021-11-12","KMDS"
488,490,488,490,2800,"2021-11-15","KMDS"
488,488,456,456,83700,"2021-11-16","KMDS"
476,484,456,460,7400,"2021-11-17","KMDS"
480,480,456,478,4800,"2021-11-18","KMDS"
476,476,446,450,48300,"2021-11-19","KMDS"
470,480,450,480,36800,"2021-11-22","KMDS"
474,480,452,452,83900,"2021-11-23","KMDS"
478,492,452,454,64400,"2021-11-24","KMDS"
474,474,440,460,150100,"2021-11-25","KMDS"
480,480,440,442,12200,"2021-11-26","KMDS"
462,470,430,438,32400,"2021-11-29","KMDS"
458,468,438,460,8000,"2021-11-30","KMDS"
480,480,452,460,6600,"2021-12-01","KMDS"
480,480,430,440,6200,"2021-12-02","KMDS"
468,468,432,452,9200,"2021-12-03","KMDS"
472,472,448,460,4000,"2021-12-06","KMDS"
480,480,446,446,1800,"2021-12-07","KMDS"
450,460,424,458,43400,"2021-12-08","KMDS"
458,460,444,456,1600,"2021-12-09","KMDS"
456,468,456,468,7400,"2021-12-10","KMDS"
466,468,436,442,74500,"2021-12-13","KMDS"
450,468,442,446,4800,"2021-12-14","KMDS"
466,466,446,458,6500,"2021-12-15","KMDS"
454,460,452,460,15100,"2021-12-16","KMDS"
458,460,458,460,10000,"2021-12-17","KMDS"
444,444,440,440,11500,"2021-12-20","KMDS"
460,460,430,440,33400,"2021-12-21","KMDS"
460,460,410,458,138700,"2021-12-22","KMDS"
458,458,428,438,15600,"2021-12-23","KMDS"
458,458,438,450,4600,"2021-12-24","KMDS"
448,448,420,438,14800,"2021-12-27","KMDS"
440,440,440,440,1100,"2021-12-28","KMDS"
430,440,420,440,56200,"2021-12-29","KMDS"
436,440,412,434,123900,"2021-12-30","KMDS"
432,432,426,430,10000,"2022-01-03","KMDS"
430,434,428,428,22100,"2022-01-04","KMDS"
428,434,408,430,74000,"2022-01-05","KMDS"
420,434,420,430,6700,"2022-01-06","KMDS"
428,434,420,430,13700,"2022-01-07","KMDS"
434,434,434,434,500,"2022-01-10","KMDS"
432,432,416,426,19600,"2022-01-11","KMDS"
426,428,416,416,5600,"2022-01-12","KMDS"
436,436,420,420,5500,"2022-01-13","KMDS"
440,440,418,428,1400,"2022-01-14","KMDS"
428,434,426,426,6200,"2022-01-17","KMDS"
434,434,426,432,1200,"2022-01-18","KMDS"
432,442,426,442,10300,"2022-01-19","KMDS"
436,438,436,438,3100,"2022-01-20","KMDS"
430,436,430,436,6900,"2022-01-21","KMDS"
436,442,420,420,2900,"2022-01-24","KMDS"
424,442,416,440,8500,"2022-01-25","KMDS"
440,440,416,422,2200,"2022-01-26","KMDS"
442,442,408,418,26800,"2022-01-27","KMDS"
420,440,412,436,13200,"2022-01-28","KMDS"
440,440,420,438,5000,"2022-01-31","KMDS"
440,440,440,440,600,"2022-02-02","KMDS"
440,440,440,440,300,"2022-02-03","KMDS"
440,440,420,440,600,"2022-02-04","KMDS"
440,440,440,440,0,"2022-02-07","KMDS"
438,438,436,438,2400,"2022-02-08","KMDS"
440,440,420,420,5000,"2022-02-09","KMDS"
428,428,428,428,300,"2022-02-10","KMDS"
436,436,426,434,1800,"2022-02-11","KMDS"
432,442,412,434,56200,"2022-02-14","KMDS"
416,440,410,440,5300,"2022-02-15","KMDS"
440,446,420,440,22300,"2022-02-16","KMDS"
440,452,440,452,3000,"2022-02-17","KMDS"
450,452,440,446,2400,"2022-02-18","KMDS"
442,442,426,436,700,"2022-02-21","KMDS"
436,436,436,436,600,"2022-02-22","KMDS"
436,436,432,432,600,"2022-02-23","KMDS"
420,452,420,448,3700,"2022-02-24","KMDS"
448,448,420,448,11200,"2022-02-25","KMDS"
448,448,422,438,3900,"2022-03-01","KMDS"
444,448,444,444,2500,"2022-03-02","KMDS"
444,444,422,440,3400,"2022-03-04","KMDS"
420,420,420,420,1700,"2022-03-07","KMDS"
418,422,394,422,10600,"2022-03-08","KMDS"
420,440,420,422,6000,"2022-03-09","KMDS"
424,434,418,432,11500,"2022-03-10","KMDS"
432,440,402,440,11000,"2022-03-11","KMDS"
438,438,410,424,18700,"2022-03-14","KMDS"
438,438,396,418,15400,"2022-03-15","KMDS"
428,428,400,420,3400,"2022-03-16","KMDS"
428,428,408,416,3400,"2022-03-17","KMDS"
416,428,388,428,4400,"2022-03-18","KMDS"
428,428,406,418,14700,"2022-03-21","KMDS"
404,418,400,412,20800,"2022-03-22","KMDS"
412,412,412,412,7300,"2022-03-23","KMDS"
400,424,400,424,15400,"2022-03-24","KMDS"
410,418,410,416,7700,"2022-03-25","KMDS"
416,422,412,418,2000,"2022-03-28","KMDS"
418,420,414,420,13900,"2022-03-29","KMDS"
418,430,418,426,14100,"2022-03-30","KMDS"
424,428,422,428,12600,"2022-03-31","KMDS"
428,428,414,424,1400,"2022-04-01","KMDS"
424,424,410,418,62500,"2022-04-04","KMDS"
418,422,418,422,1700,"2022-04-05","KMDS"
420,422,412,422,3600,"2022-04-06","KMDS"
422,422,402,414,18300,"2022-04-07","KMDS"
412,420,406,420,3900,"2022-04-08","KMDS"
416,422,408,422,1900,"2022-04-11","KMDS"
422,422,412,420,4000,"2022-04-12","KMDS"
410,422,410,422,50500,"2022-04-13","KMDS"
412,420,410,420,3100,"2022-04-14","KMDS"
418,422,418,422,600,"2022-04-18","KMDS"
424,424,424,424,200,"2022-04-19","KMDS"
424,428,398,422,46800,"2022-04-20","KMDS"
422,422,422,422,100,"2022-04-21","KMDS"
426,430,418,418,5500,"2022-04-22","KMDS"
418,452,416,450,37000,"2022-04-25","KMDS"
450,460,424,450,47900,"2022-04-26","KMDS"
430,452,420,442,39700,"2022-04-27","KMDS"
442,460,430,450,34600,"2022-04-28","KMDS"
450,460,440,450,34100,"2022-05-09","KMDS"
450,460,450,456,20600,"2022-05-10","KMDS"
440,446,426,426,38100,"2022-05-11","KMDS"
444,444,422,422,80500,"2022-05-12","KMDS"
422,454,422,440,5600,"2022-05-13","KMDS"
440,452,440,450,50100,"2022-05-17","KMDS"
450,452,444,450,90800,"2022-05-18","KMDS"
450,450,450,450,40100,"2022-05-19","KMDS"
446,460,446,460,59800,"2022-05-20","KMDS"
460,500,460,470,43500,"2022-05-23","KMDS"
470,478,470,478,58500,"2022-05-24","KMDS"
476,476,474,476,33300,"2022-05-25","KMDS"
476,490,476,490,40700,"2022-05-27","KMDS"
494,494,478,486,47500,"2022-05-30","KMDS"
486,490,484,490,23300,"2022-05-31","KMDS"
490,505,490,505,437800,"2022-06-02","KMDS"
505,600,505,565,1195600,"2022-06-03","KMDS"
570,595,555,555,288800,"2022-06-06","KMDS"
550,575,520,570,188400,"2022-06-07","KMDS"
570,660,560,595,582100,"2022-06-08","KMDS"
600,620,600,610,129700,"2022-06-09","KMDS"
615,625,600,625,237800,"2022-06-10","KMDS"
615,630,600,620,142100,"2022-06-13","KMDS"
620,620,595,610,281500,"2022-06-14","KMDS"
600,610,570,590,384700,"2022-06-15","KMDS"
600,615,595,610,85700,"2022-06-16","KMDS"
610,615,600,615,56700,"2022-06-17","KMDS"
615,620,605,620,115200,"2022-06-20","KMDS"
620,625,615,625,75000,"2022-06-21","KMDS"
625,625,600,600,212100,"2022-06-22","KMDS"
600,625,590,615,57700,"2022-06-23","KMDS"
610,615,595,615,78000,"2022-06-24","KMDS"
600,620,595,605,74700,"2022-06-27","KMDS"
605,625,565,590,845400,"2022-06-28","KMDS"
590,600,550,550,1108800,"2022-06-29","KMDS"
555,585,555,585,51100,"2022-06-30","KMDS"
585,590,560,590,133000,"2022-07-01","KMDS"
585,625,570,595,197900,"2022-07-04","KMDS"
595,610,575,575,72900,"2022-07-05","KMDS"
575,600,550,580,158700,"2022-07-06","KMDS"
580,605,555,560,85800,"2022-07-07","KMDS"
600,600,555,555,37700,"2022-07-08","KMDS"
590,600,555,590,47800,"2022-07-11","KMDS"
590,605,590,605,150000,"2022-07-12","KMDS"
605,605,600,600,7200,"2022-07-13","KMDS"
595,600,570,600,7100,"2022-07-14","KMDS"
600,600,580,600,2200,"2022-07-15","KMDS"
600,610,600,610,151800,"2022-07-18","KMDS"
610,630,600,605,124100,"2022-07-19","KMDS"
630,645,570,605,979300,"2022-07-20","KMDS"
605,625,605,625,11900,"2022-07-21","KMDS"
625,630,610,625,109200,"2022-07-22","KMDS"
630,630,610,630,21700,"2022-07-25","KMDS"
630,630,610,630,135400,"2022-07-26","KMDS"
630,775,610,695,1054300,"2022-07-27","KMDS"
695,695,650,650,291200,"2022-07-28","KMDS"
650,680,630,675,168600,"2022-07-29","KMDS"
650,725,650,715,243700,"2022-08-01","KMDS"
710,720,665,700,1179400,"2022-08-02","KMDS"
695,750,655,685,1384700,"2022-08-03","KMDS"
690,720,640,655,1002700,"2022-08-04","KMDS"
650,680,610,610,1900900,"2022-08-05","KMDS"
610,650,570,570,1159200,"2022-08-08","KMDS"
575,605,570,600,91900,"2022-08-09","KMDS"
580,610,560,590,550900,"2022-08-10","KMDS"
640,640,550,550,1105200,"2022-08-11","KMDS"
560,575,545,550,184200,"2022-08-12","KMDS"
555,570,545,565,473600,"2022-08-15","KMDS"
570,575,545,560,191400,"2022-08-16","KMDS"
555,565,550,555,772500,"2022-08-18","KMDS"
550,575,550,570,30300,"2022-08-19","KMDS"
570,605,555,580,404600,"2022-08-22","KMDS"
585,600,580,600,20200,"2022-08-23","KMDS"
600,600,585,600,58100,"2022-08-24","KMDS"
590,615,585,600,219700,"2022-08-25","KMDS"
590,605,590,605,15700,"2022-08-26","KMDS"
600,600,595,600,60200,"2022-08-29","KMDS"
600,600,560,560,355800,"2022-08-30","KMDS"
585,585,545,550,134500,"2022-08-31","KMDS"
555,565,550,560,176200,"2022-09-01","KMDS"
560,585,555,585,83300,"2022-09-02","KMDS"
580,585,560,570,245000,"2022-09-05","KMDS"
570,580,540,545,418300,"2022-09-06","KMDS"
550,575,550,565,26700,"2022-09-07","KMDS"
570,570,550,570,27200,"2022-09-08","KMDS"
575,575,555,570,23900,"2022-09-09","KMDS"
570,585,550,570,116500,"2022-09-12","KMDS"
570,570,535,555,497300,"2022-09-13","KMDS"
555,565,545,565,175500,"2022-09-14","KMDS"
560,570,540,560,1245100,"2022-09-15","KMDS"
560,575,560,560,542700,"2022-09-16","KMDS"
560,575,560,570,206700,"2022-09-19","KMDS"
565,595,560,570,300200,"2022-09-20","KMDS"
570,575,565,570,159400,"2022-09-21","KMDS"
575,575,555,570,169100,"2022-09-22","KMDS"
570,575,570,570,211000,"2022-09-23","KMDS"
560,560,535,540,756200,"2022-09-26","KMDS"
545,555,535,550,170800,"2022-09-27","KMDS"
555,555,535,535,98200,"2022-09-28","KMDS"
545,570,535,550,45100,"2022-09-29","KMDS"
545,545,540,545,22100,"2022-09-30","KMDS"
550,550,545,550,39700,"2022-10-03","KMDS"
550,550,535,540,73100,"2022-10-04","KMDS"
545,545,535,535,47700,"2022-10-05","KMDS"
540,555,540,545,3000,"2022-10-06","KMDS"
545,550,535,545,31500,"2022-10-07","KMDS"
545,570,535,555,309600,"2022-10-10","KMDS"
555,560,540,550,424700,"2022-10-11","KMDS"
550,550,535,550,130800,"2022-10-12","KMDS"
540,545,515,540,458200,"2022-10-13","KMDS"
540,550,525,540,4700,"2022-10-14","KMDS"
530,540,520,525,10300,"2022-10-17","KMDS"
530,530,500,505,203500,"2022-10-18","KMDS"
510,520,500,520,33200,"2022-10-19","KMDS"
520,520,500,510,76900,"2022-10-20","KMDS"
510,520,496,510,185700,"2022-10-21","KMDS"
510,510,498,500,133900,"2022-10-24","KMDS"
510,510,498,500,247600,"2022-10-25","KMDS"
500,500,498,500,76600,"2022-10-26","KMDS"
498,510,470,510,497900,"2022-10-27","KMDS"
510,520,505,510,260800,"2022-10-28","KMDS"
510,545,510,535,403500,"2022-10-31","KMDS"
535,545,505,535,151800,"2022-11-01","KMDS"
530,535,510,520,283400,"2022-11-02","KMDS"
520,525,515,525,234800,"2022-11-03","KMDS"
515,515,500,505,286800,"2022-11-04","KMDS"
505,540,500,525,436100,"2022-11-07","KMDS"
510,530,510,525,498700,"2022-11-08","KMDS"
525,545,525,535,722000,"2022-11-09","KMDS"
530,550,520,535,1042400,"2022-11-10","KMDS"
535,535,525,535,126900,"2022-11-11","KMDS"
535,570,530,550,400400,"2022-11-14","KMDS"
550,550,540,540,107000,"2022-11-15","KMDS"
540,545,535,540,51500,"2022-11-16","KMDS"
535,540,520,540,18600,"2022-11-17","KMDS"
540,550,510,510,500500,"2022-11-18","KMDS"
520,550,515,540,224900,"2022-11-21","KMDS"
530,555,530,550,171700,"2022-11-22","KMDS"
550,550,525,550,204100,"2022-11-23","KMDS"
550,560,550,560,1109500,"2022-11-24","KMDS"
560,565,555,555,72400,"2022-11-25","KMDS"
550,565,545,555,333600,"2022-11-28","KMDS"
555,565,540,565,315700,"2022-11-29","KMDS"
565,570,560,570,143100,"2022-11-30","KMDS"
570,580,545,570,66700,"2022-12-01","KMDS"
570,570,545,560,449500,"2022-12-02","KMDS"
560,565,550,565,34000,"2022-12-05","KMDS"
565,565,550,565,83400,"2022-12-06","KMDS"
565,565,545,560,37700,"2022-12-07","KMDS"
545,560,535,555,112800,"2022-12-08","KMDS"
550,560,535,560,191300,"2022-12-09","KMDS"
555,565,535,550,1178200,"2022-12-12","KMDS"
540,560,540,555,89100,"2022-12-13","KMDS"
565,565,555,565,300,"2022-12-14","KMDS"
565,575,555,570,110800,"2022-12-15","KMDS"
560,575,555,570,57700,"2022-12-16","KMDS"
570,575,555,560,55800,"2022-12-19","KMDS"
555,560,550,555,52400,"2022-12-20","KMDS"
555,560,550,560,70100,"2022-12-21","KMDS"
565,570,555,570,65200,"2022-12-22","KMDS"
570,580,545,565,215000,"2022-12-23","KMDS"
560,560,560,560,100600,"2022-12-26","KMDS"
565,575,560,575,345700,"2022-12-27","KMDS"
575,580,560,575,305800,"2022-12-28","KMDS"
575,580,555,570,166200,"2022-12-29","KMDS"
570,580,545,575,142000,"2022-12-30","KMDS"
575,575,565,570,2600,"2023-01-02","KMDS"
570,570,550,555,86000,"2023-01-03","KMDS"
555,555,550,550,74200,"2023-01-04","KMDS"
560,565,550,560,92000,"2023-01-05","KMDS"
560,570,555,565,49800,"2023-01-06","KMDS"
570,570,565,565,378700,"2023-01-09","KMDS"
565,565,555,565,112400,"2023-01-10","KMDS"
550,570,550,570,1800,"2023-01-11","KMDS"
550,565,550,565,3200,"2023-01-12","KMDS"
565,565,550,565,10400,"2023-01-13","KMDS"
560,565,550,565,38300,"2023-01-16","KMDS"
565,565,550,560,11900,"2023-01-17","KMDS"
550,560,550,560,2700,"2023-01-18","KMDS"
550,560,545,550,55000,"2023-01-19","KMDS"
550,555,540,550,49500,"2023-01-20","KMDS"
550,565,550,565,54600,"2023-01-24","KMDS"
550,570,550,565,54300,"2023-01-25","KMDS"
555,565,555,565,27100,"2023-01-26","KMDS"
550,565,550,565,55200,"2023-01-27","KMDS"
565,565,550,565,4700,"2023-01-30","KMDS"
565,565,555,560,39300,"2023-01-31","KMDS"
550,565,550,560,49400,"2023-02-01","KMDS"
565,565,560,565,320200,"2023-02-02","KMDS"
570,570,565,570,178200,"2023-02-03","KMDS"
570,575,570,575,110900,"2023-02-06","KMDS"
575,625,565,605,194500,"2023-02-07","KMDS"
600,615,575,595,171900,"2023-02-08","KMDS"
600,605,580,585,59800,"2023-02-09","KMDS"
585,585,565,585,17800,"2023-02-10","KMDS"
590,595,565,590,72900,"2023-02-13","KMDS"
575,590,570,590,43100,"2023-02-14","KMDS"
590,590,580,590,35500,"2023-02-15","KMDS"
595,600,590,595,17700,"2023-02-16","KMDS"
595,600,580,600,65400,"2023-02-17","KMDS"
600,605,580,595,21800,"2023-02-20","KMDS"
600,600,580,595,39600,"2023-02-21","KMDS"
590,595,580,595,17000,"2023-02-22","KMDS"
595,620,590,620,178600,"2023-02-23","KMDS"
620,635,605,635,254700,"2023-02-24","KMDS"
635,655,605,645,335400,"2023-02-27","KMDS"
645,650,630,645,31000,"2023-02-28","KMDS"
645,650,610,630,51100,"2023-03-01","KMDS"
645,645,605,625,37700,"2023-03-02","KMDS"
625,640,620,635,14500,"2023-03-03","KMDS"
610,645,610,630,26900,"2023-03-06","KMDS"
615,645,610,645,50200,"2023-03-07","KMDS"
645,645,620,625,50000,"2023-03-08","KMDS"
625,625,585,625,49600,"2023-03-09","KMDS"
625,625,605,610,27800,"2023-03-10","KMDS"
605,615,590,610,52800,"2023-03-13","KMDS"
610,625,590,595,60900,"2023-03-14","KMDS"
595,605,590,600,304100,"2023-03-15","KMDS"
595,600,575,595,193400,"2023-03-16","KMDS"
595,650,590,645,324500,"2023-03-17","KMDS"
645,650,600,640,219600,"2023-03-20","KMDS"
625,625,600,620,30200,"2023-03-21","KMDS"
630,690,615,670,621500,"2023-03-24","KMDS"
670,670,640,665,216600,"2023-03-27","KMDS"
665,665,650,655,265200,"2023-03-28","KMDS"
630,660,620,660,153400,"2023-03-29","KMDS"
655,675,640,670,117700,"2023-03-30","KMDS"
670,675,650,675,150800,"2023-03-31","KMDS"
655,660,635,650,96300,"2023-04-03","KMDS"
650,650,625,640,2100,"2023-04-04","KMDS"
650,650,615,640,229800,"2023-04-05","KMDS"
620,630,600,605,307400,"2023-04-06","KMDS"
600,605,565,575,488000,"2023-04-10","KMDS"
575,580,555,575,112800,"2023-04-11","KMDS"
585,585,565,580,27500,"2023-04-12","KMDS"
595,615,555,595,125200,"2023-04-13","KMDS"
570,605,565,600,78900,"2023-04-14","KMDS"
585,595,580,595,31500,"2023-04-17","KMDS"
580,600,555,590,74900,"2023-04-18","KMDS"
590,595,585,595,35300,"2023-04-26","KMDS"
590,620,585,620,112000,"2023-04-27","KMDS"
620,620,580,595,438200,"2023-04-28","KMDS"
595,595,555,575,128300,"2023-05-02","KMDS"
560,560,535,535,320500,"2023-05-03","KMDS"
505,575,498,540,581800,"2023-05-04","KMDS"
550,550,505,530,46800,"2023-05-05","KMDS"
530,550,505,540,218300,"2023-05-08","KMDS"
540,540,520,535,26800,"2023-05-09","KMDS"
530,535,515,535,12400,"2023-05-10","KMDS"
525,535,515,535,55200,"2023-05-11","KMDS"
530,530,500,525,153400,"2023-05-12","KMDS"
525,535,515,525,86900,"2023-05-15","KMDS"
525,570,515,550,35300,"2023-05-16","KMDS"
550,550,520,550,33700,"2023-05-17","KMDS"
525,545,515,540,39300,"2023-05-19","KMDS"
520,540,520,535,5500,"2023-05-22","KMDS"
500,535,500,520,168400,"2023-05-23","KMDS"
520,540,520,530,101900,"2023-05-24","KMDS"
560,560,520,530,10400,"2023-05-25","KMDS"
525,535,515,525,17700,"2023-05-26","KMDS"
525,540,520,535,76200,"2023-05-29","KMDS"
535,535,520,535,49900,"2023-05-30","KMDS"
530,570,515,535,104100,"2023-05-31","KMDS"
535,535,510,530,64200,"2023-06-05","KMDS"
520,520,490,510,63400,"2023-06-06","KMDS"
510,510,494,494,72500,"2023-06-07","KMDS"
494,505,492,505,23200,"2023-06-08","KMDS"
505,520,500,500,57300,"2023-06-09","KMDS"
500,515,500,515,8500,"2023-06-12","KMDS"
500,520,500,520,38700,"2023-06-13","KMDS"
520,520,515,520,61300,"2023-06-14","KMDS"
520,520,505,520,11600,"2023-06-15","KMDS"
520,520,505,520,25700,"2023-06-16","KMDS"
520,520,510,515,91800,"2023-06-19","KMDS"
510,515,500,505,89000,"2023-06-20","KMDS"
500,510,500,500,101500,"2023-06-21","KMDS"
500,510,498,505,91400,"2023-06-22","KMDS"
500,560,500,530,132700,"2023-06-23","KMDS"
520,520,498,505,165300,"2023-06-26","KMDS"
505,510,500,505,34500,"2023-06-27","KMDS"
510,510,494,500,317600,"2023-07-03","KMDS"
500,505,494,500,21800,"2023-07-04","KMDS"
500,510,496,498,94800,"2023-07-05","KMDS"
505,505,494,496,95200,"2023-07-06","KMDS"
500,500,494,498,49100,"2023-07-07","KMDS"
496,500,492,496,424900,"2023-07-10","KMDS"
500,545,496,505,468800,"2023-07-11","KMDS"
515,530,500,500,138400,"2023-07-12","KMDS"
500,540,500,530,615000,"2023-07-13","KMDS"
550,550,520,540,31600,"2023-07-14","KMDS"
540,540,520,535,10300,"2023-07-17","KMDS"
530,540,515,540,30100,"2023-07-18","KMDS"
530,540,520,540,123300,"2023-07-20","KMDS"
530,535,515,535,35800,"2023-07-21","KMDS"
535,535,520,530,157900,"2023-07-24","KMDS"
535,535,520,530,100800,"2023-07-25","KMDS"
530,540,515,530,830100,"2023-07-26","KMDS"
525,525,510,520,176300,"2023-07-27","KMDS"
510,525,498,505,355900,"2023-07-28","KMDS"
505,510,498,510,100800,"2023-07-31","KMDS"
510,520,486,496,497100,"2023-08-01","KMDS"
500,500,486,492,133600,"2023-08-02","KMDS"
492,498,478,496,555300,"2023-08-03","KMDS"
496,496,492,496,89700,"2023-08-04","KMDS"
496,498,490,490,159500,"2023-08-07","KMDS"
490,496,480,488,180500,"2023-08-08","KMDS"
486,494,484,488,133300,"2023-08-09","KMDS"
490,494,484,488,42900,"2023-08-10","KMDS"
486,488,484,488,63700,"2023-08-11","KMDS"
488,488,482,488,74100,"2023-08-14","KMDS"
482,488,482,488,58000,"2023-08-15","KMDS"
488,488,476,476,289300,"2023-08-16","KMDS"
480,482,476,480,24400,"2023-08-18","KMDS"
480,488,472,488,54500,"2023-08-21","KMDS"
488,488,480,486,4300,"2023-08-22","KMDS"
486,488,484,486,30000,"2023-08-23","KMDS"
486,486,484,486,19100,"2023-08-24","KMDS"
484,486,480,486,57800,"2023-08-25","KMDS"
486,486,482,484,95700,"2023-08-28","KMDS"
482,482,480,482,55400,"2023-08-29","KMDS"
480,480,476,478,78600,"2023-08-30","KMDS"
480,480,472,478,74600,"2023-08-31","KMDS"
472,478,468,478,56100,"2023-09-01","KMDS"
476,476,464,476,118300,"2023-09-04","KMDS"
476,476,470,472,16300,"2023-09-05","KMDS"
472,472,462,468,111700,"2023-09-06","KMDS"
468,472,464,472,79000,"2023-09-07","KMDS"
468,470,468,470,63400,"2023-09-08","KMDS"
472,472,460,466,24900,"2023-09-11","KMDS"
466,470,464,470,75700,"2023-09-12","KMDS"
470,470,464,470,45300,"2023-09-13","KMDS"
470,470,458,468,316800,"2023-09-14","KMDS"
468,468,462,468,10400,"2023-09-15","KMDS"
468,476,464,476,33800,"2023-09-18","KMDS"
476,476,468,470,38200,"2023-09-19","KMDS"
470,476,466,468,124700,"2023-09-20","KMDS"
466,466,458,460,189900,"2023-09-21","KMDS"
462,468,460,462,249800,"2023-09-22","KMDS"
460,535,454,456,653700,"2023-09-25","KMDS"
466,466,460,460,45500,"2023-09-26","KMDS"
466,466,452,454,147300,"2023-09-27","KMDS"
452,464,450,464,215900,"2023-09-29","KMDS"
464,464,452,456,110600,"2023-10-02","KMDS"
456,462,456,460,23600,"2023-10-03","KMDS"
460,460,450,456,44600,"2023-10-04","KMDS"
452,460,452,460,2200,"2023-10-05","KMDS"
460,462,456,458,31900,"2023-10-06","KMDS"
460,460,452,460,126500,"2023-10-09","KMDS"
460,460,452,454,27400,"2023-10-10","KMDS"
454,458,454,458,80200,"2023-10-11","KMDS"
454,456,452,456,56200,"2023-10-12","KMDS"
456,456,452,456,1000,"2023-10-13","KMDS"
460,460,454,456,15100,"2023-10-16","KMDS"
452,454,452,454,14400,"2023-10-17","KMDS"
452,456,452,454,79400,"2023-10-18","KMDS"
460,470,456,460,366400,"2023-10-19","KMDS"
460,462,454,462,257100,"2023-10-20","KMDS"
462,478,458,464,315100,"2023-10-23","KMDS"
464,468,458,466,598500,"2023-10-24","KMDS"
468,470,460,464,540500,"2023-10-25","KMDS"
464,488,464,480,2022700,"2023-10-26","KMDS"
480,480,456,464,649900,"2023-10-27","KMDS"
464,464,442,450,298200,"2023-10-30","KMDS"
450,458,440,454,376400,"2023-10-31","KMDS"
454,454,440,452,39500,"2023-11-01","KMDS"
456,456,444,452,20300,"2023-11-02","KMDS"
452,478,452,452,96200,"2023-11-03","KMDS"
450,466,442,456,94000,"2023-11-06","KMDS"
442,460,442,460,59200,"2023-11-07","KMDS"
452,458,450,454,99400,"2023-11-08","KMDS"
454,460,450,450,7300,"2023-11-09","KMDS"
450,458,444,452,12500,"2023-11-10","KMDS"
454,458,440,454,13000,"2023-11-13","KMDS"
456,458,444,454,1e+05,"2023-11-14","KMDS"
454,472,446,452,57700,"2023-11-15","KMDS"
450,452,448,452,62100,"2023-11-16","KMDS"
452,456,444,452,6000,"2023-11-17","KMDS"
452,460,448,450,42000,"2023-11-20","KMDS"
450,450,430,448,234600,"2023-11-21","KMDS"
448,452,446,450,23300,"2023-11-22","KMDS"
450,460,432,452,24600,"2023-11-23","KMDS"
444,452,440,452,59800,"2023-11-24","KMDS"
444,450,444,450,119000,"2023-11-27","KMDS"
448,452,444,452,17200,"2023-11-28","KMDS"
444,450,438,450,73400,"2023-11-29","KMDS"
450,450,440,450,99400,"2023-11-30","KMDS"
440,446,432,434,257100,"2023-12-01","KMDS"
438,446,428,436,226100,"2023-12-04","KMDS"
440,444,436,438,12000,"2023-12-05","KMDS"
442,442,436,438,154800,"2023-12-06","KMDS"
438,438,430,432,68200,"2023-12-07","KMDS"
434,436,426,430,108800,"2023-12-08","KMDS"
436,436,414,420,243500,"2023-12-11","KMDS"
420,420,412,412,130000,"2023-12-12","KMDS"
428,432,422,424,45900,"2023-12-13","KMDS"
418,418,410,416,61100,"2023-12-14","KMDS"
416,428,416,424,8900,"2023-12-15","KMDS"
420,422,414,416,99100,"2023-12-18","KMDS"
422,442,416,418,175700,"2023-12-19","KMDS"
424,436,416,422,132300,"2023-12-20","KMDS"
422,434,410,418,101200,"2023-12-21","KMDS"
420,432,402,428,355100,"2023-12-22","KMDS"
420,428,410,424,244800,"2023-12-27","KMDS"
420,426,418,422,93000,"2023-12-28","KMDS"
424,430,424,424,37000,"2023-12-29","KMDS"
426,430,422,424,45900,"2024-01-02","KMDS"
424,430,416,428,52100,"2024-01-03","KMDS"
428,430,428,430,21300,"2024-01-04","KMDS"
428,440,424,434,44900,"2024-01-05","KMDS"
434,438,432,436,97700,"2024-01-08","KMDS"
434,440,430,438,227500,"2024-01-09","KMDS"
438,440,434,436,60600,"2024-01-10","KMDS"
434,436,432,436,61900,"2024-01-11","KMDS"
436,440,428,438,124100,"2024-01-12","KMDS"
438,438,432,434,112900,"2024-01-15","KMDS"
434,438,432,436,38300,"2024-01-16","KMDS"
436,436,428,430,82000,"2024-01-17","KMDS"
432,434,428,432,26800,"2024-01-18","KMDS"
432,432,428,430,48600,"2024-01-19","KMDS"
432,432,426,428,14500,"2024-01-22","KMDS"
428,428,418,422,100100,"2024-01-23","KMDS"
420,430,412,430,13700,"2024-01-24","KMDS"
430,430,422,428,21600,"2024-01-25","KMDS"
418,428,418,424,2800,"2024-01-26","KMDS"
424,426,418,420,28300,"2024-01-29","KMDS"
418,422,414,422,24000,"2024-01-30","KMDS"
426,430,412,424,23200,"2024-01-31","KMDS"
422,424,418,424,24600,"2024-02-01","KMDS"
424,434,420,422,119100,"2024-02-02","KMDS"
424,426,420,426,33500,"2024-02-05","KMDS"
426,428,422,424,16200,"2024-02-06","KMDS"
420,424,420,424,48400,"2024-02-07","KMDS"
424,426,420,426,42600,"2024-02-12","KMDS"
424,434,422,432,46400,"2024-02-13","KMDS"
432,460,430,434,225100,"2024-02-15","KMDS"
436,442,432,442,136600,"2024-02-16","KMDS"
442,444,436,440,79000,"2024-02-19","KMDS"
442,450,436,436,72300,"2024-02-20","KMDS"
446,456,436,448,141100,"2024-02-21","KMDS"
448,448,440,440,35900,"2024-02-22","KMDS"
442,444,440,444,4800,"2024-02-23","KMDS"
444,456,440,456,320200,"2024-02-26","KMDS"
450,454,442,454,58200,"2024-02-27","KMDS"
452,454,446,454,104600,"2024-02-28","KMDS"
456,456,448,448,60100,"2024-02-29","KMDS"
454,456,440,448,78200,"2024-03-01","KMDS"
448,450,438,440,54600,"2024-03-04","KMDS"
440,440,422,424,114600,"2024-03-05","KMDS"
424,440,418,428,67100,"2024-03-06","KMDS"
424,436,422,436,23000,"2024-03-07","KMDS"
436,438,430,436,11500,"2024-03-08","KMDS"
432,434,426,432,127600,"2024-03-13","KMDS"
426,430,424,430,15600,"2024-03-14","KMDS"
428,428,420,420,46100,"2024-03-15","KMDS"
424,430,420,428,37500,"2024-03-18","KMDS"
428,442,426,440,217800,"2024-03-19","KMDS"
436,440,430,434,27100,"2024-03-20","KMDS"
424,434,424,434,900,"2024-03-21","KMDS"
440,454,440,452,260700,"2024-03-22","KMDS"
452,452,440,446,37300,"2024-03-25","KMDS"
462,462,446,462,145200,"2024-03-26","KMDS"
462,478,462,470,390500,"2024-03-27","KMDS"
472,480,470,478,195700,"2024-03-28","KMDS"
478,488,472,478,161800,"2024-04-01","KMDS"
478,478,446,472,63900,"2024-04-02","KMDS"
470,482,464,480,302600,"2024-04-03","KMDS"
478,482,472,482,52800,"2024-04-04","KMDS"
474,492,474,486,25900,"2024-04-05","KMDS"
486,505,476,484,259600,"2024-04-16","KMDS"
484,484,480,480,81700,"2024-04-17","KMDS"
480,486,480,486,143400,"2024-04-18","KMDS"
484,486,478,484,121700,"2024-04-19","KMDS"
484,484,476,484,55000,"2024-04-22","KMDS"
484,510,484,496,63300,"2024-04-23","KMDS"
496,496,480,492,30500,"2024-04-24","KMDS"
498,498,480,490,18000,"2024-04-25","KMDS"
482,492,482,492,12600,"2024-04-26","KMDS"
490,492,480,482,58600,"2024-04-29","KMDS"
482,492,476,492,70500,"2024-04-30","KMDS"
492,498,488,498,37600,"2024-05-02","KMDS"
498,500,490,498,24500,"2024-05-03","KMDS"
498,500,498,500,11900,"2024-05-06","KMDS"
500,500,494,498,262600,"2024-05-07","KMDS"
496,496,484,496,3100,"2024-05-08","KMDS"
500,500,482,496,29600,"2024-05-13","KMDS"
496,498,490,498,1800,"2024-05-14","KMDS"
498,500,492,498,10400,"2024-05-15","KMDS"
498,498,460,480,230700,"2024-05-16","KMDS"
480,484,462,480,8000,"2024-05-17","KMDS"
470,486,470,482,2100,"2024-05-20","KMDS"
486,490,474,488,1100,"2024-05-21","KMDS"
488,490,476,486,124500,"2024-05-22","KMDS"
488,494,484,488,49500,"2024-05-27","KMDS"
490,500,488,500,234600,"2024-05-28","KMDS"
500,500,456,470,176800,"2024-05-29","KMDS"
460,480,460,470,40800,"2024-05-30","KMDS"
470,480,466,476,47000,"2024-05-31","KMDS"
472,480,468,480,22300,"2024-06-03","KMDS"
480,480,470,474,11800,"2024-06-04","KMDS"
474,476,474,476,3100,"2024-06-05","KMDS"
476,478,470,478,3000,"2024-06-06","KMDS"
478,478,472,478,1000,"2024-06-07","KMDS"
472,480,462,476,14800,"2024-06-10","KMDS"
470,476,468,474,7900,"2024-06-11","KMDS"
474,474,460,470,24500,"2024-06-12","KMDS"
476,476,470,470,1800,"2024-06-13","KMDS"
462,472,458,462,16200,"2024-06-14","KMDS"
462,466,452,456,8000,"2024-06-19","KMDS"
456,456,440,454,129200,"2024-06-20","KMDS"
470,470,460,466,5900,"2024-06-21","KMDS"
456,458,448,456,44700,"2024-06-24","KMDS"
456,458,452,454,29700,"2024-06-25","KMDS"
454,456,448,450,44100,"2024-06-26","KMDS"
450,454,450,454,28400,"2024-06-27","KMDS"
454,458,452,458,24000,"2024-06-28","KMDS"
458,460,438,440,202400,"2024-07-01","KMDS"
442,460,442,458,25600,"2024-07-02","KMDS"
450,468,446,460,26000,"2024-07-03","KMDS"
460,462,450,462,10800,"2024-07-04","KMDS"
462,470,460,462,6400,"2024-07-05","KMDS"
468,468,458,460,10700,"2024-07-08","KMDS"
460,470,458,462,3100,"2024-07-09","KMDS"
460,460,448,458,22500,"2024-07-10","KMDS"
458,460,452,456,20400,"2024-07-11","KMDS"
456,460,454,460,45800,"2024-07-12","KMDS"
458,462,454,462,147600,"2024-07-15","KMDS"
462,490,460,488,109400,"2024-07-16","KMDS"
488,488,466,474,53000,"2024-07-17","KMDS"
472,484,472,482,44300,"2024-07-18","KMDS"
482,482,474,478,12700,"2024-07-19","KMDS"
478,480,476,480,50000,"2024-07-22","KMDS"
476,480,474,478,6300,"2024-07-23","KMDS"
478,492,478,484,56300,"2024-07-24","KMDS"
480,480,478,480,4000,"2024-07-25","KMDS"
484,486,478,482,111900,"2024-07-26","KMDS"
478,490,474,486,56400,"2024-07-29","KMDS"
474,484,470,478,222100,"2024-07-30","KMDS"
474,480,450,464,348700,"2024-07-31","KMDS"
468,478,468,472,30000,"2024-08-01","KMDS"
474,474,468,470,177300,"2024-08-02","KMDS"
472,484,452,460,334800,"2024-08-05","KMDS"
458,462,452,462,96900,"2024-08-06","KMDS"
462,466,462,464,5400,"2024-08-07","KMDS"
462,462,458,458,17800,"2024-08-08","KMDS"
460,464,456,460,22200,"2024-08-09","KMDS"
460,468,450,456,178300,"2024-08-12","KMDS"
456,460,450,458,137400,"2024-08-13","KMDS"
458,460,456,460,21400,"2024-08-14","KMDS"
474,474,458,462,34600,"2024-08-15","KMDS"
462,462,458,462,97700,"2024-08-16","KMDS"
462,482,458,464,97200,"2024-08-19","KMDS"
464,464,458,462,63800,"2024-08-20","KMDS"
464,472,464,466,33800,"2024-08-21","KMDS"
462,468,462,466,26000,"2024-08-22","KMDS"
466,466,462,466,18100,"2024-08-23","KMDS"
466,470,462,466,85200,"2024-08-26","KMDS"
468,474,468,468,177000,"2024-08-27","KMDS"
472,490,470,470,11100,"2024-08-28","KMDS"
472,478,472,474,3400,"2024-08-29","KMDS"
476,480,460,474,94700,"2024-08-30","KMDS"
474,484,474,478,23000,"2024-09-02","KMDS"
478,480,474,480,63500,"2024-09-03","KMDS"
484,494,476,482,20900,"2024-09-04","KMDS"
482,486,478,484,12800,"2024-09-05","KMDS"
484,486,482,482,9700,"2024-09-06","KMDS"
482,490,472,482,32000,"2024-09-09","KMDS"
482,484,464,472,74600,"2024-09-10","KMDS"
472,482,452,452,117200,"2024-09-11","KMDS"
458,565,442,565,25188800,"2024-09-12","KMDS"
615,705,615,700,27044700,"2024-09-13","KMDS"
700,820,665,735,20337200,"2024-09-17","KMDS"
750,860,750,830,10199900,"2024-09-18","KMDS"
845,900,805,880,6822000,"2024-09-19","KMDS"
900,900,820,850,3996500,"2024-09-20","KMDS"
850,855,765,800,3665300,"2024-09-23","KMDS"
800,810,700,730,4578400,"2024-09-24","KMDS"
735,780,700,765,2313400,"2024-09-25","KMDS"
765,795,710,725,4396200,"2024-09-26","KMDS"
725,750,715,720,1608300,"2024-09-27","KMDS"
725,750,690,720,2412600,"2024-09-30","KMDS"
720,720,695,705,1597300,"2024-10-01","KMDS"
710,710,685,695,1422300,"2024-10-02","KMDS"
695,700,680,700,362500,"2024-10-03","KMDS"
700,715,690,710,412000,"2024-10-04","KMDS"
705,740,695,715,515900,"2024-10-07","KMDS"
715,725,690,715,987400,"2024-10-08","KMDS"
740,740,705,710,342500,"2024-10-09","KMDS"
710,720,695,720,201300,"2024-10-10","KMDS"
720,720,700,715,143200,"2024-10-11","KMDS"
715,720,705,715,358900,"2024-10-14","KMDS"
710,715,695,710,149000,"2024-10-15","KMDS"
710,710,700,710,195000,"2024-10-16","KMDS"
705,715,695,705,466700,"2024-10-17","KMDS"
700,705,695,695,221600,"2024-10-18","KMDS"
700,710,690,710,590800,"2024-10-21","KMDS"
710,720,700,700,395000,"2024-10-22","KMDS"
700,705,695,705,217000,"2024-10-23","KMDS"
705,705,700,705,148500,"2024-10-24","KMDS"
705,710,695,705,329500,"2024-10-25","KMDS"
705,715,705,705,153100,"2024-10-28","KMDS"
705,720,700,700,196700,"2024-10-29","KMDS"
705,710,700,710,62500,"2024-10-30","KMDS"
700,715,700,705,1044700,"2024-10-31","KMDS"
705,710,695,705,405000,"2024-11-01","KMDS"
700,715,690,715,394700,"2024-11-04","KMDS"
715,715,680,700,665000,"2024-11-05","KMDS"
700,710,685,700,562800,"2024-11-06","KMDS"
700,710,685,685,238600,"2024-11-07","KMDS"
700,710,615,685,990900,"2024-11-08","KMDS"
700,705,660,680,444700,"2024-11-11","KMDS"
680,685,635,680,156100,"2024-11-12","KMDS"
680,690,650,690,511300,"2024-11-13","KMDS"
690,690,650,680,176300,"2024-11-14","KMDS"
680,710,610,645,563800,"2024-11-15","KMDS"
660,680,565,620,979100,"2024-11-18","KMDS"
615,660,570,660,713200,"2024-11-19","KMDS"
655,700,645,690,275100,"2024-11-20","KMDS"
690,705,670,705,1160700,"2024-11-21","KMDS"
695,700,665,680,26400,"2024-11-22","KMDS"
705,705,650,680,43200,"2024-11-25","KMDS"
680,680,610,660,212500,"2024-11-26","KMDS"
660,660,600,615,192800,"2024-11-28","KMDS"
630,700,630,650,392100,"2024-11-29","KMDS"
650,700,590,610,1996900,"2024-12-02","KMDS"
630,635,600,635,478800,"2024-12-03","KMDS"
635,650,595,650,1105800,"2024-12-04","KMDS"
650,665,600,630,678800,"2024-12-05","KMDS"
630,650,600,610,853300,"2024-12-06","KMDS"
615,625,575,590,1701200,"2024-12-09","KMDS"
590,610,560,595,933600,"2024-12-10","KMDS"
595,615,580,600,525000,"2024-12-11","KMDS"
605,605,580,605,871200,"2024-12-12","KMDS"
600,600,560,580,833900,"2024-12-13","KMDS"
585,590,565,580,63500,"2024-12-16","KMDS"
580,585,560,565,478500,"2024-12-17","KMDS"
565,585,545,560,118200,"2024-12-18","KMDS"
560,580,550,565,138300,"2024-12-19","KMDS"
565,580,560,580,271100,"2024-12-20","KMDS"
580,580,565,580,359800,"2024-12-23","KMDS"
580,590,560,590,662100,"2024-12-24","KMDS"
590,625,585,610,412900,"2024-12-27","KMDS"
610,620,570,585,197000,"2024-12-30","KMDS"
585,605,575,595,49000,"2025-01-02","KMDS"
595,600,590,590,6600,"2025-01-03","KMDS"
605,610,580,605,202100,"2025-01-06","KMDS"
605,610,565,585,184100,"2025-01-07","KMDS"
585,595,565,580,298900,"2025-01-08","KMDS"
585,585,560,575,270500,"2025-01-09","KMDS"
575,590,560,590,743800,"2025-01-10","KMDS"
580,585,570,570,131700,"2025-01-13","KMDS"
590,600,570,585,1644900,"2025-01-14","KMDS"
595,595,580,580,14700,"2025-01-15","KMDS"
580,600,550,590,703600,"2025-01-16","KMDS"
580,590,575,575,110400,"2025-01-17","KMDS"
590,595,570,585,830600,"2025-01-20","KMDS"
580,590,580,590,263100,"2025-01-21","KMDS"
585,590,540,575,316500,"2025-01-22","KMDS"
575,580,560,575,868000,"2025-01-23","KMDS"
580,590,560,580,1414100,"2025-01-24","KMDS"
580,585,565,580,451100,"2025-01-30","KMDS"
575,585,575,585,9200,"2025-01-31","KMDS"
585,590,565,590,153300,"2025-02-03","KMDS"
590,590,565,580,106000,"2025-02-04","KMDS"
580,590,565,590,402600,"2025-02-05","KMDS"
590,590,575,585,184300,"2025-02-06","KMDS"
575,590,575,580,150900,"2025-02-07","KMDS"
575,590,570,590,58300,"2025-02-10","KMDS"
585,590,570,575,27400,"2025-02-11","KMDS"
585,585,550,580,143500,"2025-02-12","KMDS"
580,585,570,585,38600,"2025-02-13","KMDS"
580,580,560,575,88300,"2025-02-14","KMDS"
575,580,560,580,29000,"2025-02-17","KMDS"
580,580,565,570,118000,"2025-02-18","KMDS"
570,580,560,565,138000,"2025-02-19","KMDS"
565,570,555,565,26900,"2025-02-20","KMDS"
565,570,555,555,247400,"2025-02-21","KMDS"
565,575,555,560,21900,"2025-02-24","KMDS"
560,565,525,565,208300,"2025-02-25","KMDS"
565,570,530,535,405200,"2025-02-26","KMDS"
535,555,520,535,275200,"2025-02-27","KMDS"
525,535,510,515,433500,"2025-02-28","KMDS"
535,550,515,530,267600,"2025-03-03","KMDS"
530,550,520,530,57400,"2025-03-04","KMDS"