"Open","High","Low","Close","Volume","Date","Emiten"
314,314,314,314,130300,"2018-08-07","FILM"
314,314,314,314,0,"2018-08-08","FILM"
490,490,490,490,3176200,"2018-08-09","FILM"
610,610,610,610,1616600,"2018-08-10","FILM"
760,760,760,760,413600,"2018-08-13","FILM"
950,950,800,935,54188000,"2018-08-14","FILM"
935,935,935,935,0,"2018-08-15","FILM"
935,1145,935,1100,38015100,"2018-08-16","FILM"
1100,1100,1100,1100,0,"2018-08-17","FILM"
1150,1360,1130,1360,31965000,"2018-08-20","FILM"
1390,1590,1370,1545,34139800,"2018-08-21","FILM"
1545,1545,1545,1545,0,"2018-08-22","FILM"
1545,1545,1545,1545,0,"2018-08-23","FILM"
1545,1545,1545,1545,0,"2018-08-24","FILM"
1545,1545,1545,1545,0,"2018-08-27","FILM"
1545,1545,1545,1545,0,"2018-08-28","FILM"
1545,1545,1545,1545,0,"2018-08-29","FILM"
1545,1545,1545,1545,0,"2018-08-30","FILM"
1545,1545,1545,1545,0,"2018-08-31","FILM"
1545,1545,1545,1545,0,"2018-09-03","FILM"
1545,1545,1545,1545,0,"2018-09-04","FILM"
1545,1545,1545,1545,0,"2018-09-05","FILM"
1545,1545,1545,1545,0,"2018-09-06","FILM"
1545,1545,1545,1545,0,"2018-09-07","FILM"
1545,1545,1545,1545,0,"2018-09-10","FILM"
1545,1545,1545,1545,0,"2018-09-11","FILM"
1545,1545,1545,1545,0,"2018-09-12","FILM"
1460,1545,1180,1230,35052900,"2018-09-13","FILM"
1280,1345,1270,1340,13863700,"2018-09-14","FILM"
1350,1365,1180,1205,8193900,"2018-09-17","FILM"
1160,1205,1025,1110,12041000,"2018-09-18","FILM"
1115,1205,1110,1170,5152100,"2018-09-19","FILM"
1190,1190,1125,1135,2863200,"2018-09-20","FILM"
1135,1320,1045,1285,23014700,"2018-09-21","FILM"
1285,1345,1275,1275,21061400,"2018-09-24","FILM"
1275,1275,1200,1225,2236900,"2018-09-25","FILM"
1225,1225,1145,1170,3520100,"2018-09-26","FILM"
1210,1250,1145,1155,3186200,"2018-09-27","FILM"
1195,1195,1145,1155,1126400,"2018-09-28","FILM"
1160,1170,1100,1100,2933600,"2018-10-01","FILM"
1120,1135,1060,1085,1772000,"2018-10-02","FILM"
1085,1095,1050,1050,969300,"2018-10-03","FILM"
1035,1085,1020,1035,1392100,"2018-10-04","FILM"
1035,1035,1000,1020,781600,"2018-10-05","FILM"
1020,1140,800,1100,7346300,"2018-10-08","FILM"
1100,1225,1100,1180,6550900,"2018-10-09","FILM"
1195,1250,1195,1215,1983100,"2018-10-10","FILM"
1180,1230,1180,1200,2884500,"2018-10-11","FILM"
1200,1200,1175,1175,3004600,"2018-10-12","FILM"
1175,1220,1175,1190,1117000,"2018-10-15","FILM"
1190,1275,1190,1195,6221100,"2018-10-16","FILM"
1240,1250,1230,1235,3179000,"2018-10-17","FILM"
1240,1270,1230,1230,512200,"2018-10-18","FILM"
1230,1240,1205,1205,2708700,"2018-10-19","FILM"
1200,1235,1200,1210,2328100,"2018-10-22","FILM"
1235,1235,1190,1195,815100,"2018-10-23","FILM"
1195,1205,1190,1190,2623900,"2018-10-24","FILM"
1170,1200,1170,1185,1748900,"2018-10-25","FILM"
1180,1195,1175,1175,409400,"2018-10-26","FILM"
1175,1175,1050,1090,345000,"2018-10-29","FILM"
1085,1085,995,1010,549600,"2018-10-30","FILM"
1000,1045,960,1010,963400,"2018-10-31","FILM"
1015,1020,990,1000,186200,"2018-11-01","FILM"
1000,1030,995,1005,1099600,"2018-11-02","FILM"
1020,1130,1000,1040,1331400,"2018-11-05","FILM"
1045,1090,1040,1065,282000,"2018-11-06","FILM"
1065,1065,1020,1035,117600,"2018-11-07","FILM"
1035,1060,1020,1030,94200,"2018-11-08","FILM"
1050,1050,1000,1015,102600,"2018-11-09","FILM"
1015,1015,990,1000,92600,"2018-11-12","FILM"
1000,1030,990,990,542800,"2018-11-13","FILM"
990,1000,955,955,309400,"2018-11-14","FILM"
960,980,930,935,336100,"2018-11-15","FILM"
935,1000,860,925,1170800,"2018-11-16","FILM"
925,985,900,920,776800,"2018-11-19","FILM"
920,920,920,920,0,"2018-11-20","FILM"
950,950,845,845,503100,"2018-11-21","FILM"
845,850,770,840,923900,"2018-11-22","FILM"
840,895,840,860,205900,"2018-11-23","FILM"
865,870,815,820,119900,"2018-11-26","FILM"
845,850,795,800,191200,"2018-11-27","FILM"
800,800,735,750,395900,"2018-11-28","FILM"
745,745,675,675,397700,"2018-11-29","FILM"
675,680,585,610,778100,"2018-11-30","FILM"
610,760,560,760,2548900,"2018-12-03","FILM"
760,950,760,950,7001900,"2018-12-04","FILM"
955,1125,860,900,10444300,"2018-12-05","FILM"
900,900,800,840,1112200,"2018-12-06","FILM"
840,855,780,815,600100,"2018-12-07","FILM"
815,815,750,765,609400,"2018-12-10","FILM"
765,840,725,755,1065400,"2018-12-11","FILM"
755,800,745,750,440000,"2018-12-12","FILM"
750,825,750,785,442800,"2018-12-13","FILM"
785,805,760,760,129700,"2018-12-14","FILM"
790,790,745,760,108300,"2018-12-17","FILM"
760,805,735,780,378000,"2018-12-18","FILM"
780,845,695,705,3137600,"2018-12-19","FILM"
700,730,690,695,610200,"2018-12-20","FILM"
695,715,695,700,204600,"2018-12-21","FILM"
700,700,700,700,0,"2018-12-24","FILM"
700,700,700,700,0,"2018-12-25","FILM"
700,725,685,690,138400,"2018-12-26","FILM"
690,750,690,690,832100,"2018-12-27","FILM"
690,715,675,680,215800,"2018-12-28","FILM"
680,680,680,680,0,"2018-12-31","FILM"
680,680,680,680,0,"2019-01-01","FILM"
700,715,675,685,133500,"2019-01-02","FILM"
685,705,675,685,99300,"2019-01-03","FILM"
690,705,685,690,235800,"2019-01-04","FILM"
690,770,690,735,1373800,"2019-01-07","FILM"
735,735,695,700,225100,"2019-01-08","FILM"
750,750,700,710,314100,"2019-01-09","FILM"
745,745,685,720,841000,"2019-01-10","FILM"
740,740,700,725,2927300,"2019-01-11","FILM"
730,745,710,725,2402300,"2019-01-14","FILM"
730,775,715,740,5496600,"2019-01-15","FILM"
755,765,735,750,2603100,"2019-01-16","FILM"
750,765,740,740,2036500,"2019-01-17","FILM"
740,755,735,745,4023800,"2019-01-18","FILM"
760,760,725,735,3462300,"2019-01-21","FILM"
735,735,695,705,3862800,"2019-01-22","FILM"
705,720,695,705,4181500,"2019-01-23","FILM"
705,720,700,705,3454800,"2019-01-24","FILM"
705,710,695,700,2097800,"2019-01-25","FILM"
695,705,685,700,5626000,"2019-01-28","FILM"
695,705,685,705,10319600,"2019-01-29","FILM"
710,710,690,705,4886400,"2019-01-30","FILM"
695,700,690,695,13680000,"2019-01-31","FILM"
695,705,690,695,12561600,"2019-02-01","FILM"
695,850,690,830,18032800,"2019-02-04","FILM"
830,830,830,830,0,"2019-02-05","FILM"
830,895,800,810,12058300,"2019-02-06","FILM"
810,830,780,790,11346900,"2019-02-07","FILM"
790,810,775,805,10500600,"2019-02-08","FILM"
805,825,800,805,18715500,"2019-02-11","FILM"
805,810,800,805,19360400,"2019-02-12","FILM"
810,870,805,810,18844800,"2019-02-13","FILM"
815,825,795,795,19101000,"2019-02-14","FILM"
795,805,795,800,18924700,"2019-02-15","FILM"
815,815,790,795,19523700,"2019-02-18","FILM"
795,800,785,785,19708100,"2019-02-19","FILM"
785,830,785,820,19724200,"2019-02-20","FILM"
820,825,800,815,19166900,"2019-02-21","FILM"
810,815,805,805,17194800,"2019-02-22","FILM"
810,815,800,805,17885000,"2019-02-25","FILM"
805,810,800,805,17960500,"2019-02-26","FILM"
805,825,800,820,19689100,"2019-02-27","FILM"
820,875,805,810,18340700,"2019-02-28","FILM"
810,830,805,810,16067700,"2019-03-01","FILM"
805,810,800,800,15544000,"2019-03-04","FILM"
805,825,795,795,18071200,"2019-03-05","FILM"
800,810,790,795,19348700,"2019-03-06","FILM"
795,795,795,795,0,"2019-03-07","FILM"
800,805,795,800,17834800,"2019-03-08","FILM"
805,815,795,795,17151200,"2019-03-11","FILM"
805,805,795,800,16571600,"2019-03-12","FILM"
800,815,795,795,14451500,"2019-03-13","FILM"
810,815,795,800,15808600,"2019-03-14","FILM"
815,815,795,795,15340600,"2019-03-15","FILM"
805,810,795,795,12601100,"2019-03-18","FILM"
795,805,795,805,13154900,"2019-03-19","FILM"
800,800,795,800,12860000,"2019-03-20","FILM"
805,830,795,800,13416500,"2019-03-21","FILM"
810,820,795,795,13881600,"2019-03-22","FILM"
800,805,795,800,12808500,"2019-03-25","FILM"
805,875,800,870,20279600,"2019-03-26","FILM"
875,955,870,875,10610600,"2019-03-27","FILM"
890,895,800,825,30413700,"2019-03-28","FILM"
805,825,700,735,13339500,"2019-03-29","FILM"
735,735,650,700,46066400,"2019-04-01","FILM"
700,800,695,755,8662400,"2019-04-02","FILM"
755,755,755,755,0,"2019-04-03","FILM"
800,820,770,805,12223000,"2019-04-04","FILM"
820,845,815,830,12010500,"2019-04-05","FILM"
835,850,825,825,12806800,"2019-04-08","FILM"
835,840,815,820,11261300,"2019-04-09","FILM"
830,830,715,730,6559400,"2019-04-10","FILM"
755,835,750,800,1896200,"2019-04-11","FILM"
810,825,770,810,2246300,"2019-04-12","FILM"
805,825,805,810,6221800,"2019-04-15","FILM"
810,825,780,800,486900,"2019-04-16","FILM"
800,800,800,800,0,"2019-04-17","FILM"
815,815,780,790,183300,"2019-04-18","FILM"
790,790,790,790,0,"2019-04-19","FILM"
800,845,780,825,5663100,"2019-04-22","FILM"
830,855,830,835,8622000,"2019-04-23","FILM"
840,845,830,830,11117500,"2019-04-24","FILM"
825,855,825,850,19045000,"2019-04-25","FILM"
855,855,835,850,11785300,"2019-04-26","FILM"
850,1000,755,880,63672800,"2019-04-29","FILM"
880,1100,880,1100,78025400,"2019-04-30","FILM"
1100,1100,1100,1100,0,"2019-05-01","FILM"
1125,1200,1060,1060,18834800,"2019-05-02","FILM"
1075,1100,810,1005,14330900,"2019-05-03","FILM"
1005,1010,955,955,6016800,"2019-05-06","FILM"
960,1050,955,970,1063500,"2019-05-07","FILM"
970,1115,965,1015,9707000,"2019-05-08","FILM"
1020,1065,900,930,958000,"2019-05-09","FILM"
930,1120,890,1085,2218200,"2019-05-10","FILM"
1085,1090,1020,1025,5582000,"2019-05-13","FILM"
1000,1045,930,995,262500,"2019-05-14","FILM"
995,1020,980,980,145400,"2019-05-15","FILM"
985,995,905,925,178400,"2019-05-16","FILM"
925,935,905,935,109400,"2019-05-17","FILM"
925,950,900,920,7511200,"2019-05-20","FILM"
925,1080,905,1005,1774500,"2019-05-21","FILM"
1010,1075,1005,1025,1896600,"2019-05-22","FILM"
1025,1065,1000,1025,1971900,"2019-05-23","FILM"
1020,1100,1020,1080,1463300,"2019-05-24","FILM"
1070,1095,1030,1070,1807200,"2019-05-27","FILM"
1070,1095,1035,1065,267600,"2019-05-28","FILM"
1075,1090,1050,1050,5268500,"2019-05-29","FILM"
1050,1050,1050,1050,0,"2019-05-30","FILM"
1050,1100,1050,1065,264500,"2019-05-31","FILM"
1065,1065,1065,1065,0,"2019-06-03","FILM"
1065,1065,1065,1065,0,"2019-06-04","FILM"
1065,1065,1065,1065,0,"2019-06-05","FILM"
1065,1065,1065,1065,0,"2019-06-06","FILM"
1065,1065,1065,1065,0,"2019-06-07","FILM"
1060,1090,1030,1050,72600,"2019-06-10","FILM"
1050,1050,1040,1040,631300,"2019-06-11","FILM"
1040,1040,1025,1025,586300,"2019-06-12","FILM"
1025,1050,1010,1050,8592800,"2019-06-13","FILM"
1050,1050,1040,1040,423000,"2019-06-14","FILM"
1040,1040,1025,1025,5315100,"2019-06-17","FILM"
1000,1030,990,1015,404700,"2019-06-18","FILM"
NA,NA,NA,NA,NA,"2019-06-19","FILM"
1010,1025,990,1005,229200,"2019-06-20","FILM"
1030,1110,1000,1040,252800,"2019-06-21","FILM"
1020,1100,1015,1015,1317400,"2019-06-24","FILM"
1080,1080,1005,1015,5726600,"2019-06-25","FILM"
1010,1040,1005,1005,360400,"2019-06-26","FILM"
1030,1030,1000,1025,42700,"2019-06-27","FILM"
1000,1025,1000,1000,58900,"2019-06-28","FILM"
1000,1025,985,990,70700,"2019-07-01","FILM"
985,1015,985,985,73700,"2019-07-02","FILM"
980,1000,955,1000,74600,"2019-07-03","FILM"
1000,1020,985,995,405200,"2019-07-04","FILM"
995,1020,950,950,67900,"2019-07-05","FILM"
960,1010,935,975,171400,"2019-07-08","FILM"
975,975,950,970,52600,"2019-07-09","FILM"
985,985,965,965,55100,"2019-07-10","FILM"
955,1000,950,1000,272200,"2019-07-11","FILM"
1000,1020,985,990,265900,"2019-07-12","FILM"
990,1050,980,990,225600,"2019-07-15","FILM"
990,1020,980,995,2392300,"2019-07-16","FILM"
995,1010,985,1010,645600,"2019-07-17","FILM"
1010,1010,970,1000,54500,"2019-07-18","FILM"
995,995,990,995,1535200,"2019-07-19","FILM"
995,995,970,975,37000,"2019-07-22","FILM"
975,1030,975,1000,4205500,"2019-07-23","FILM"
1000,1000,970,1000,3600,"2019-07-24","FILM"
990,1000,765,960,10408300,"2019-07-25","FILM"
960,995,950,995,26700,"2019-07-26","FILM"
945,990,945,955,13900,"2019-07-29","FILM"
990,990,955,955,33900,"2019-07-30","FILM"
960,975,905,975,6483500,"2019-07-31","FILM"
975,990,900,975,137300,"2019-08-01","FILM"
925,975,925,935,44200,"2019-08-02","FILM"
970,1010,935,940,9700,"2019-08-05","FILM"
940,940,880,885,33500,"2019-08-06","FILM"
940,975,900,950,49000,"2019-08-07","FILM"
970,970,915,935,11700,"2019-08-08","FILM"
935,950,915,950,1700,"2019-08-09","FILM"
950,950,945,950,400,"2019-08-12","FILM"
950,985,950,950,16700,"2019-08-13","FILM"
930,950,920,920,15900,"2019-08-14","FILM"
920,950,910,950,23400,"2019-08-15","FILM"
950,950,900,950,57300,"2019-08-16","FILM"
945,945,920,930,30800,"2019-08-19","FILM"
940,940,900,900,31100,"2019-08-20","FILM"
920,950,895,905,41600,"2019-08-21","FILM"
905,925,890,910,19100,"2019-08-22","FILM"
910,915,885,910,7800,"2019-08-23","FILM"
910,945,890,920,3634600,"2019-08-26","FILM"
920,920,890,915,40600,"2019-08-27","FILM"
890,915,885,915,26900,"2019-08-28","FILM"
890,915,890,910,34300,"2019-08-29","FILM"
890,915,885,915,13600,"2019-08-30","FILM"
915,925,890,915,28400,"2019-09-02","FILM"
910,915,880,900,77900,"2019-09-03","FILM"
915,915,880,885,27300,"2019-09-04","FILM"
900,900,895,895,2800,"2019-09-05","FILM"
900,925,875,895,46300,"2019-09-06","FILM"
880,895,830,830,8389000,"2019-09-09","FILM"
870,870,795,800,141900,"2019-09-10","FILM"
800,800,745,750,10482800,"2019-09-11","FILM"
780,850,730,740,1940300,"2019-09-12","FILM"
740,745,680,685,830500,"2019-09-13","FILM"
685,705,630,630,830700,"2019-09-16","FILM"
630,665,590,630,3858500,"2019-09-17","FILM"
650,660,482,500,7463800,"2019-09-18","FILM"
515,575,468,480,10714700,"2019-09-19","FILM"
480,482,404,416,4831600,"2019-09-20","FILM"
426,460,350,350,10013800,"2019-09-23","FILM"
350,384,324,328,9669900,"2019-09-24","FILM"
328,342,282,290,11508400,"2019-09-25","FILM"
294,362,270,306,64813000,"2019-09-26","FILM"
306,332,294,296,37322000,"2019-09-27","FILM"
300,300,256,260,17067200,"2019-09-30","FILM"
260,260,260,260,0,"2019-10-01","FILM"
260,280,258,272,21888800,"2019-10-02","FILM"
272,280,236,246,10199400,"2019-10-03","FILM"
246,260,216,228,11605000,"2019-10-04","FILM"
232,278,228,254,35406800,"2019-10-07","FILM"
256,270,226,226,27422800,"2019-10-08","FILM"
232,240,218,228,11510700,"2019-10-09","FILM"
228,230,220,224,3927400,"2019-10-10","FILM"
224,232,216,224,6089300,"2019-10-11","FILM"
224,228,210,216,9658400,"2019-10-14","FILM"
216,250,212,238,38875300,"2019-10-15","FILM"
242,268,242,260,40111700,"2019-10-16","FILM"
266,268,250,258,13666200,"2019-10-17","FILM"
260,276,240,260,29097200,"2019-10-18","FILM"
260,266,252,252,7117300,"2019-10-21","FILM"
254,256,234,238,7511600,"2019-10-22","FILM"
238,248,236,238,8882200,"2019-10-23","FILM"
240,240,234,236,2907300,"2019-10-24","FILM"
236,240,230,230,3887500,"2019-10-25","FILM"
220,236,220,230,2323900,"2019-10-28","FILM"
240,240,228,230,1616200,"2019-10-29","FILM"
228,252,228,238,8107900,"2019-10-30","FILM"
248,248,230,232,2874200,"2019-10-31","FILM"
222,236,220,220,4475800,"2019-11-01","FILM"
216,230,210,224,3046700,"2019-11-04","FILM"
218,224,218,220,1058900,"2019-11-05","FILM"
220,232,218,222,5112600,"2019-11-06","FILM"
212,230,212,222,1977700,"2019-11-07","FILM"
216,224,216,220,912900,"2019-11-08","FILM"
222,226,216,216,1996300,"2019-11-11","FILM"
220,220,208,212,3988900,"2019-11-12","FILM"
208,214,200,206,2099900,"2019-11-13","FILM"
204,206,190,197,5942700,"2019-11-14","FILM"
188,200,187,192,3716000,"2019-11-15","FILM"
192,200,192,193,2079600,"2019-11-18","FILM"
185,193,181,183,2878300,"2019-11-19","FILM"
177,189,177,183,1286900,"2019-11-20","FILM"
173,187,173,181,1386000,"2019-11-21","FILM"
190,190,180,182,943200,"2019-11-22","FILM"
182,236,178,226,16510100,"2019-11-25","FILM"
216,248,210,212,20266400,"2019-11-26","FILM"
212,212,188,189,3721800,"2019-11-27","FILM"
179,202,179,185,6009000,"2019-11-28","FILM"
185,197,184,193,3026600,"2019-11-29","FILM"
194,208,194,208,2630800,"2019-12-02","FILM"
208,214,200,208,1472700,"2019-12-03","FILM"
208,212,204,212,1222600,"2019-12-04","FILM"
202,214,186,190,11561800,"2019-12-05","FILM"
181,198,165,167,22314100,"2019-12-06","FILM"
160,173,143,148,15883500,"2019-12-09","FILM"
148,155,128,129,21292400,"2019-12-10","FILM"
125,174,120,174,86371300,"2019-12-11","FILM"
178,212,164,195,126508600,"2019-12-12","FILM"
197,202,186,195,25565600,"2019-12-13","FILM"
195,204,190,195,12263200,"2019-12-16","FILM"
189,199,173,175,15687900,"2019-12-17","FILM"
165,176,165,174,8776700,"2019-12-18","FILM"
166,191,166,176,10924900,"2019-12-19","FILM"
176,190,176,180,7392000,"2019-12-20","FILM"
182,184,176,177,3137700,"2019-12-23","FILM"
167,182,167,172,3265800,"2019-12-26","FILM"
179,181,172,174,6597800,"2019-12-27","FILM"
170,183,170,179,30885500,"2019-12-30","FILM"
179,184,176,179,2286000,"2020-01-02","FILM"
181,182,177,180,3537900,"2020-01-03","FILM"
183,192,180,182,8962800,"2020-01-06","FILM"
180,184,180,180,6474900,"2020-01-07","FILM"
180,220,180,216,73571800,"2020-01-08","FILM"
218,220,195,206,21576200,"2020-01-09","FILM"
206,218,206,216,15890100,"2020-01-10","FILM"
216,270,216,270,131369700,"2020-01-13","FILM"
284,308,258,288,158010400,"2020-01-14","FILM"
288,296,258,264,46982600,"2020-01-15","FILM"
264,288,256,274,25588600,"2020-01-16","FILM"
274,280,260,262,10203200,"2020-01-17","FILM"
264,264,236,242,11519600,"2020-01-20","FILM"
240,264,236,242,17580400,"2020-01-21","FILM"
244,250,234,234,3402700,"2020-01-22","FILM"
240,244,210,218,11632000,"2020-01-23","FILM"
220,264,216,242,46743100,"2020-01-24","FILM"
244,244,224,228,12017300,"2020-01-27","FILM"
222,230,208,214,7441600,"2020-01-28","FILM"
204,224,204,210,4133800,"2020-01-29","FILM"
210,218,198,206,8189000,"2020-01-30","FILM"
196,216,196,206,6046800,"2020-01-31","FILM"
196,236,180,220,21272200,"2020-02-03","FILM"
220,222,204,212,6851500,"2020-02-04","FILM"
214,232,210,214,18089300,"2020-02-05","FILM"
216,218,210,210,4497700,"2020-02-06","FILM"
210,218,210,218,4437800,"2020-02-07","FILM"
220,226,210,212,5499800,"2020-02-10","FILM"
212,236,212,226,28354000,"2020-02-11","FILM"
226,244,216,232,24939400,"2020-02-12","FILM"
232,240,218,220,9655000,"2020-02-13","FILM"
220,230,212,216,9868100,"2020-02-14","FILM"
216,220,212,214,1893500,"2020-02-17","FILM"
214,218,204,204,4167600,"2020-02-18","FILM"
206,210,198,200,3490000,"2020-02-19","FILM"
202,206,199,200,2254000,"2020-02-20","FILM"
200,214,193,208,7137900,"2020-02-21","FILM"
212,216,199,199,6215300,"2020-02-24","FILM"
199,200,192,194,2765100,"2020-02-25","FILM"
196,204,192,193,6559300,"2020-02-26","FILM"
196,196,179,181,5574000,"2020-02-27","FILM"
180,185,162,166,3376100,"2020-02-28","FILM"
166,176,156,160,4627500,"2020-03-02","FILM"
165,167,161,164,1657500,"2020-03-03","FILM"
167,180,165,168,9735400,"2020-03-04","FILM"
168,171,163,166,3013600,"2020-03-05","FILM"
167,168,160,163,2384300,"2020-03-06","FILM"
168,168,142,142,3204500,"2020-03-09","FILM"
147,159,141,146,2937500,"2020-03-10","FILM"
147,147,132,137,3183700,"2020-03-11","FILM"
140,140,124,124,3416800,"2020-03-12","FILM"
123,128,116,121,2595300,"2020-03-13","FILM"
121,121,121,121,0,"2020-03-16","FILM"
113,142,113,135,9376700,"2020-03-17","FILM"
130,175,130,172,20584700,"2020-03-18","FILM"
183,186,160,160,21732800,"2020-03-19","FILM"
149,162,149,153,5176200,"2020-03-20","FILM"
143,153,143,143,1122500,"2020-03-23","FILM"
155,155,133,138,1210800,"2020-03-24","FILM"
146,162,130,162,4516100,"2020-03-26","FILM"
178,178,163,170,5298100,"2020-03-27","FILM"
160,170,160,162,1213400,"2020-03-30","FILM"
160,170,159,163,27706700,"2020-03-31","FILM"
153,165,152,155,800600,"2020-04-01","FILM"
155,157,151,152,430000,"2020-04-02","FILM"
155,159,154,155,489100,"2020-04-03","FILM"
145,159,145,156,677500,"2020-04-06","FILM"
147,158,147,150,596500,"2020-04-07","FILM"
140,170,140,150,8250900,"2020-04-08","FILM"
143,167,143,149,3874700,"2020-04-09","FILM"
140,152,140,147,863700,"2020-04-13","FILM"
146,151,145,147,474400,"2020-04-14","FILM"
140,153,140,145,2490700,"2020-04-15","FILM"
140,152,140,142,2278400,"2020-04-16","FILM"
140,149,140,143,5413500,"2020-04-17","FILM"
140,146,133,135,8479200,"2020-04-20","FILM"
126,140,126,126,18422700,"2020-04-21","FILM"
118,128,118,123,6468400,"2020-04-22","FILM"
134,142,125,130,13353900,"2020-04-23","FILM"
130,131,122,124,2057300,"2020-04-24","FILM"
116,127,116,123,2046100,"2020-04-27","FILM"
116,130,116,123,2017100,"2020-04-28","FILM"
115,125,115,121,11347500,"2020-04-29","FILM"
113,125,113,123,2792000,"2020-04-30","FILM"
116,123,116,120,1825800,"2020-05-04","FILM"
120,130,118,123,8258800,"2020-05-05","FILM"
115,124,115,120,3008100,"2020-05-06","FILM"
118,120,118,119,1414200,"2020-05-08","FILM"
119,123,118,120,14598600,"2020-05-11","FILM"
112,139,112,129,22349800,"2020-05-12","FILM"
134,151,130,133,47931900,"2020-05-13","FILM"
124,142,124,135,5996300,"2020-05-14","FILM"
136,136,129,130,1976500,"2020-05-15","FILM"
139,155,127,153,17830500,"2020-05-18","FILM"
160,160,148,154,7865600,"2020-05-19","FILM"
154,161,151,160,4804200,"2020-05-20","FILM"
151,175,151,173,5054600,"2020-05-26","FILM"
172,176,168,175,2413000,"2020-05-27","FILM"
174,183,171,183,3945900,"2020-05-28","FILM"
185,195,184,187,4136300,"2020-05-29","FILM"
188,188,179,185,13933500,"2020-06-02","FILM"
175,189,175,189,2938500,"2020-06-03","FILM"
179,194,179,190,18943800,"2020-06-04","FILM"
184,192,184,188,18273400,"2020-06-05","FILM"
190,204,188,202,4655600,"2020-06-08","FILM"
202,212,197,210,22621700,"2020-06-09","FILM"
210,212,196,206,3707400,"2020-06-10","FILM"
199,204,192,192,3959700,"2020-06-11","FILM"
189,197,179,180,4983200,"2020-06-12","FILM"
180,180,170,171,1509300,"2020-06-15","FILM"
172,179,171,174,789500,"2020-06-16","FILM"
176,193,175,186,17095100,"2020-06-17","FILM"
186,188,178,179,3867600,"2020-06-18","FILM"
179,182,177,178,989500,"2020-06-19","FILM"
178,183,168,174,1037600,"2020-06-22","FILM"
172,176,172,174,317000,"2020-06-23","FILM"
174,176,172,174,325400,"2020-06-24","FILM"
172,174,170,170,461800,"2020-06-25","FILM"
172,175,170,172,344000,"2020-06-26","FILM"
172,173,170,172,660600,"2020-06-29","FILM"
172,174,171,171,198500,"2020-06-30","FILM"
172,172,161,165,515700,"2020-07-01","FILM"
170,170,165,170,272500,"2020-07-02","FILM"
170,173,168,168,198800,"2020-07-03","FILM"
168,178,168,172,736100,"2020-07-06","FILM"
172,174,169,171,188300,"2020-07-07","FILM"
172,181,167,181,1567600,"2020-07-08","FILM"
181,185,177,184,1907600,"2020-07-09","FILM"
183,186,178,179,1713500,"2020-07-10","FILM"
179,184,177,179,649300,"2020-07-13","FILM"
179,179,176,177,728200,"2020-07-14","FILM"
177,182,171,174,816000,"2020-07-15","FILM"
174,177,173,174,240400,"2020-07-16","FILM"
174,188,171,177,3482000,"2020-07-17","FILM"
179,187,177,181,716600,"2020-07-20","FILM"
181,181,176,179,445300,"2020-07-21","FILM"
179,181,175,176,1737200,"2020-07-22","FILM"
177,179,175,176,304300,"2020-07-23","FILM"
176,176,173,176,547800,"2020-07-24","FILM"
177,181,170,170,1441500,"2020-07-27","FILM"
171,171,164,167,1433600,"2020-07-28","FILM"
167,167,161,162,847300,"2020-07-29","FILM"
162,172,158,163,4436600,"2020-07-30","FILM"
163,163,152,152,2205800,"2020-08-03","FILM"
152,157,152,156,482000,"2020-08-04","FILM"
156,165,153,158,1955000,"2020-08-05","FILM"
159,162,154,160,615600,"2020-08-06","FILM"
160,160,153,156,791400,"2020-08-07","FILM"
156,158,154,158,566300,"2020-08-10","FILM"
158,162,155,160,692400,"2020-08-11","FILM"
160,170,160,165,1663000,"2020-08-12","FILM"
166,168,159,162,1027700,"2020-08-13","FILM"
153,167,153,165,343300,"2020-08-14","FILM"
155,170,155,170,1394600,"2020-08-18","FILM"
170,178,170,173,2758600,"2020-08-19","FILM"
173,179,168,170,975700,"2020-08-24","FILM"
161,178,161,173,1462700,"2020-08-25","FILM"
173,206,168,191,14292900,"2020-08-26","FILM"
206,256,202,230,74538000,"2020-08-27","FILM"
234,250,214,216,20520300,"2020-08-28","FILM"
204,220,204,206,3873100,"2020-08-31","FILM"
194,244,194,216,52817400,"2020-09-01","FILM"
206,222,206,212,5535800,"2020-09-02","FILM"
214,230,206,222,17351800,"2020-09-03","FILM"
210,224,208,208,5650500,"2020-09-04","FILM"
208,220,206,210,3481900,"2020-09-07","FILM"
210,216,206,212,3556300,"2020-09-08","FILM"
216,216,202,204,4074100,"2020-09-09","FILM"
195,202,190,190,823800,"2020-09-10","FILM"
177,188,177,186,6880100,"2020-09-11","FILM"
186,193,179,190,4448600,"2020-09-14","FILM"
200,200,184,186,2987400,"2020-09-15","FILM"
186,192,176,186,2436200,"2020-09-16","FILM"
185,188,175,177,2561900,"2020-09-17","FILM"
177,193,176,193,10266500,"2020-09-18","FILM"
183,195,183,183,6849700,"2020-09-21","FILM"
183,189,176,179,2772400,"2020-09-22","FILM"
179,212,179,195,33818000,"2020-09-23","FILM"
195,197,182,185,6390300,"2020-09-24","FILM"
178,204,178,190,20748700,"2020-09-25","FILM"
180,200,180,186,9269600,"2020-09-28","FILM"
187,190,183,184,1716700,"2020-09-29","FILM"
185,194,183,185,5252600,"2020-09-30","FILM"
185,188,185,186,936100,"2020-10-01","FILM"
187,190,183,184,995700,"2020-10-02","FILM"
184,195,184,189,5925300,"2020-10-05","FILM"
193,194,188,190,2253900,"2020-10-06","FILM"
191,193,186,193,1972000,"2020-10-07","FILM"
193,195,189,190,890500,"2020-10-08","FILM"
191,191,188,189,565700,"2020-10-09","FILM"
202,248,200,216,68370500,"2020-10-12","FILM"
216,220,202,208,19063000,"2020-10-13","FILM"
206,216,202,210,7338900,"2020-10-14","FILM"
202,212,202,204,3635600,"2020-10-15","FILM"
204,222,202,212,21561100,"2020-10-16","FILM"
214,216,204,204,5024600,"2020-10-19","FILM"
210,210,200,202,5252500,"2020-10-20","FILM"
202,214,202,206,7158700,"2020-10-21","FILM"
196,210,196,202,2591400,"2020-10-22","FILM"
210,210,202,204,1373200,"2020-10-23","FILM"
192,210,192,200,1641000,"2020-10-26","FILM"
190,202,190,199,1153100,"2020-10-27","FILM"
200,206,196,204,5309300,"2020-11-02","FILM"
199,210,199,200,5755600,"2020-11-03","FILM"
196,204,196,198,1058400,"2020-11-04","FILM"
198,204,198,202,1301900,"2020-11-05","FILM"
196,228,196,208,57956000,"2020-11-06","FILM"
210,210,202,202,4263700,"2020-11-09","FILM"
198,210,198,204,4102700,"2020-11-10","FILM"
202,208,202,206,1672700,"2020-11-11","FILM"
206,208,204,206,1752600,"2020-11-12","FILM"
206,214,202,206,8384700,"2020-11-13","FILM"
206,212,204,208,6510300,"2020-11-16","FILM"
216,226,210,212,20309200,"2020-11-17","FILM"
210,216,208,212,4402500,"2020-11-18","FILM"
218,222,214,214,8563500,"2020-11-19","FILM"
214,224,214,222,7711200,"2020-11-20","FILM"
210,226,210,216,5151100,"2020-11-23","FILM"
216,220,214,216,4149400,"2020-11-24","FILM"
216,220,212,214,4206700,"2020-11-25","FILM"
214,230,210,230,17759600,"2020-11-26","FILM"
232,234,222,222,10830300,"2020-11-27","FILM"
220,224,208,208,8664700,"2020-11-30","FILM"
208,218,208,214,3637500,"2020-12-01","FILM"
216,216,210,214,2639000,"2020-12-02","FILM"
214,224,210,216,7050000,"2020-12-03","FILM"
220,224,214,220,6399000,"2020-12-04","FILM"
220,226,216,220,10002000,"2020-12-07","FILM"
222,270,222,234,44923100,"2020-12-08","FILM"
234,238,224,228,6287200,"2020-12-10","FILM"
228,228,218,220,4184800,"2020-12-11","FILM"
220,226,218,220,5911600,"2020-12-14","FILM"
220,222,212,218,5710000,"2020-12-15","FILM"
220,220,206,212,19215400,"2020-12-16","FILM"
212,220,212,216,5344700,"2020-12-17","FILM"
218,220,214,216,3454900,"2020-12-18","FILM"
220,222,214,218,3724200,"2020-12-21","FILM"
220,222,212,212,4676800,"2020-12-22","FILM"
212,218,200,210,4904800,"2020-12-23","FILM"
210,214,200,202,6332000,"2020-12-28","FILM"
202,206,199,200,4057900,"2020-12-29","FILM"
200,204,189,190,7682000,"2020-12-30","FILM"
192,198,182,196,3889100,"2021-01-04","FILM"
196,202,194,199,2889700,"2021-01-05","FILM"
202,208,196,198,4073900,"2021-01-06","FILM"
198,202,195,195,4280900,"2021-01-07","FILM"
195,198,193,194,2645400,"2021-01-08","FILM"
193,196,190,196,1492400,"2021-01-11","FILM"
196,197,191,193,4479400,"2021-01-12","FILM"
193,224,193,224,86237700,"2021-01-13","FILM"
224,280,210,280,280704300,"2021-01-14","FILM"
282,350,282,350,429027700,"2021-01-15","FILM"
370,414,328,358,400858600,"2021-01-18","FILM"
360,384,336,360,159183900,"2021-01-19","FILM"
360,360,360,360,0,"2021-01-20","FILM"
400,400,336,350,167345400,"2021-01-21","FILM"
350,360,326,326,61678400,"2021-01-22","FILM"
326,326,304,304,5041400,"2021-01-25","FILM"
304,332,284,284,124697500,"2021-01-26","FILM"
276,334,266,308,301501600,"2021-01-27","FILM"
308,322,288,322,115639700,"2021-01-28","FILM"
322,390,314,364,687321200,"2021-01-29","FILM"
366,392,340,348,551435800,"2021-02-01","FILM"
360,360,324,324,115244800,"2021-02-02","FILM"
324,324,302,302,5070100,"2021-02-03","FILM"
282,282,282,282,3607400,"2021-02-04","FILM"
264,264,264,264,2638600,"2021-02-05","FILM"
246,328,246,290,693289900,"2021-02-08","FILM"
292,306,270,286,116647200,"2021-02-09","FILM"
290,308,286,304,127250700,"2021-02-10","FILM"
304,338,290,338,316653400,"2021-02-11","FILM"
340,374,336,368,236877700,"2021-02-15","FILM"
366,382,344,344,282418600,"2021-02-16","FILM"
320,338,320,320,123748900,"2021-02-17","FILM"
320,340,306,316,88581700,"2021-02-18","FILM"
320,336,306,330,67113500,"2021-02-19","FILM"
330,334,312,318,34673300,"2021-02-22","FILM"
318,322,306,310,29184800,"2021-02-23","FILM"
320,326,302,312,71359700,"2021-02-24","FILM"
300,318,300,318,24449700,"2021-02-25","FILM"
316,330,306,326,102166800,"2021-02-26","FILM"
324,328,314,326,26737000,"2021-03-01","FILM"
330,336,320,334,84647500,"2021-03-02","FILM"
334,334,314,326,63276000,"2021-03-03","FILM"
324,328,312,314,30029900,"2021-03-04","FILM"
314,322,304,318,30781500,"2021-03-05","FILM"
324,328,312,324,39342100,"2021-03-08","FILM"
322,330,308,318,39901900,"2021-03-09","FILM"
320,334,302,314,140535000,"2021-03-10","FILM"
314,318,310,316,29763800,"2021-03-12","FILM"
316,318,308,312,25803300,"2021-03-15","FILM"
312,314,308,310,9284100,"2021-03-16","FILM"
310,316,308,310,14429000,"2021-03-17","FILM"
310,312,306,312,21066600,"2021-03-18","FILM"
312,334,310,330,141326800,"2021-03-19","FILM"
330,350,314,350,116205800,"2021-03-22","FILM"
350,364,336,356,130757600,"2021-03-23","FILM"
358,358,338,344,45500600,"2021-03-24","FILM"
344,356,336,348,85869800,"2021-03-25","FILM"
350,358,342,356,56002800,"2021-03-26","FILM"
358,368,352,360,47252200,"2021-03-29","FILM"
360,384,352,354,81741800,"2021-03-30","FILM"
354,412,350,402,114924800,"2021-03-31","FILM"
402,500,380,500,745837400,"2021-04-01","FILM"
520,615,466,545,588632200,"2021-04-05","FILM"
545,590,515,550,230543700,"2021-04-06","FILM"
550,555,515,515,124718900,"2021-04-07","FILM"
480,535,480,515,77369400,"2021-04-08","FILM"
515,640,505,640,259893500,"2021-04-09","FILM"
680,715,600,600,342263700,"2021-04-12","FILM"
600,600,560,560,81073200,"2021-04-13","FILM"
530,545,525,525,134222400,"2021-04-14","FILM"
520,585,490,585,347899800,"2021-04-15","FILM"
585,605,545,590,335134400,"2021-04-16","FILM"
595,615,555,570,190888300,"2021-04-19","FILM"
570,580,550,575,49637100,"2021-04-20","FILM"
580,610,550,550,249543000,"2021-04-21","FILM"
550,565,525,525,45406000,"2021-04-22","FILM"
525,575,520,555,113294300,"2021-04-23","FILM"
545,555,525,530,28290600,"2021-04-26","FILM"
525,540,505,510,24656700,"2021-04-27","FILM"
510,550,490,515,84419900,"2021-04-28","FILM"
515,545,505,540,38274300,"2021-04-29","FILM"
540,550,525,545,46296700,"2021-04-30","FILM"
555,570,525,530,73291100,"2021-05-03","FILM"
535,540,515,515,14119400,"2021-05-04","FILM"
515,535,510,525,15349200,"2021-05-05","FILM"
525,530,505,505,20415900,"2021-05-06","FILM"
510,510,490,498,20835100,"2021-05-07","FILM"
498,500,470,482,46556600,"2021-05-10","FILM"
482,505,476,490,52756100,"2021-05-11","FILM"
490,490,456,458,38930200,"2021-05-17","FILM"
460,494,446,452,63899500,"2021-05-18","FILM"
442,456,422,424,26749500,"2021-05-19","FILM"
430,462,412,450,91653400,"2021-05-20","FILM"
462,478,428,428,45705100,"2021-05-21","FILM"
432,434,402,406,26947100,"2021-05-24","FILM"
410,478,406,478,120543400,"2021-05-25","FILM"
482,498,446,446,154701000,"2021-05-27","FILM"
446,448,418,418,26699200,"2021-05-28","FILM"
420,428,418,418,11552000,"2021-05-31","FILM"
418,430,412,422,15644800,"2021-06-02","FILM"
422,426,418,418,9244600,"2021-06-03","FILM"
420,424,418,420,6599800,"2021-06-04","FILM"
416,422,416,416,8937800,"2021-06-07","FILM"
416,418,406,408,12773000,"2021-06-08","FILM"
408,412,402,406,12275400,"2021-06-09","FILM"
406,420,404,412,14577400,"2021-06-10","FILM"
412,436,410,418,28920400,"2021-06-11","FILM"
420,420,412,416,8671000,"2021-06-14","FILM"
416,418,402,404,11069000,"2021-06-15","FILM"
404,404,376,376,27584400,"2021-06-16","FILM"
376,378,352,358,22950000,"2021-06-17","FILM"
356,378,350,352,16664300,"2021-06-18","FILM"
348,358,334,338,11951300,"2021-06-21","FILM"
338,358,336,348,12441700,"2021-06-22","FILM"
352,356,340,350,16128400,"2021-06-23","FILM"
352,368,338,362,20298600,"2021-06-24","FILM"
368,372,350,354,11254500,"2021-06-25","FILM"
354,358,330,336,12629400,"2021-06-28","FILM"
336,342,330,340,5906200,"2021-06-29","FILM"
340,350,334,340,6269300,"2021-06-30","FILM"
338,348,338,340,6559000,"2021-07-01","FILM"
340,346,334,334,5977000,"2021-07-02","FILM"
334,340,326,336,7576200,"2021-07-05","FILM"
336,340,332,332,3466300,"2021-07-06","FILM"
332,336,328,334,7098200,"2021-07-07","FILM"
336,336,330,336,8599600,"2021-07-08","FILM"
334,358,332,344,33315600,"2021-07-09","FILM"
344,348,330,338,9669700,"2021-07-12","FILM"
338,338,316,332,13056400,"2021-07-13","FILM"
332,346,322,336,17038200,"2021-07-14","FILM"
336,342,332,338,6643300,"2021-07-15","FILM"
338,364,338,350,31712600,"2021-07-16","FILM"
354,400,346,400,77972500,"2021-07-19","FILM"
400,410,372,400,74063900,"2021-07-21","FILM"
400,408,396,398,14085500,"2021-07-22","FILM"
398,402,396,396,6564800,"2021-07-23","FILM"
396,438,396,420,55646300,"2021-07-26","FILM"
420,424,408,410,15644500,"2021-07-27","FILM"
410,422,406,410,9437100,"2021-07-28","FILM"
412,420,410,418,8778800,"2021-07-29","FILM"
420,438,420,428,29076600,"2021-07-30","FILM"
432,452,428,428,30432500,"2021-08-02","FILM"
428,432,402,406,18987100,"2021-08-03","FILM"
404,414,404,406,5447500,"2021-08-04","FILM"
410,410,382,400,22107100,"2021-08-05","FILM"
402,414,398,412,10256600,"2021-08-06","FILM"
416,432,416,432,23152700,"2021-08-09","FILM"
434,450,414,432,23951300,"2021-08-10","FILM"
434,448,412,412,16558300,"2021-08-12","FILM"
412,416,384,386,27736700,"2021-08-13","FILM"
386,400,374,396,12187200,"2021-08-16","FILM"
396,400,372,378,4445800,"2021-08-18","FILM"
376,380,354,356,8360000,"2021-08-19","FILM"
354,372,346,358,15603200,"2021-08-20","FILM"
364,396,362,374,31090400,"2021-08-23","FILM"
378,382,372,374,8896200,"2021-08-24","FILM"
376,380,350,350,75584600,"2021-08-25","FILM"
354,372,350,362,29652500,"2021-08-26","FILM"
362,364,350,352,11229000,"2021-08-27","FILM"
344,344,332,344,9978600,"2021-08-30","FILM"
344,358,344,358,9068600,"2021-08-31","FILM"
358,360,350,352,3539900,"2021-09-01","FILM"
352,352,344,346,3317100,"2021-09-02","FILM"
346,350,340,348,2414800,"2021-09-03","FILM"
350,364,344,360,7854200,"2021-09-06","FILM"
364,368,352,354,6110600,"2021-09-07","FILM"
354,360,350,352,5090100,"2021-09-08","FILM"
352,358,340,344,5238400,"2021-09-09","FILM"
348,350,332,336,12595200,"2021-09-10","FILM"
340,376,332,368,55979000,"2021-09-13","FILM"
366,378,352,356,62974900,"2021-09-14","FILM"
356,362,350,356,9994000,"2021-09-15","FILM"
360,376,356,368,28676600,"2021-09-16","FILM"
372,374,360,360,7621600,"2021-09-17","FILM"
362,368,356,356,11846400,"2021-09-20","FILM"
358,358,350,350,8313900,"2021-09-21","FILM"
352,354,344,348,3707600,"2021-09-22","FILM"
348,354,346,348,3254800,"2021-09-23","FILM"
354,354,342,342,5263500,"2021-09-24","FILM"
342,352,342,348,5358300,"2021-09-27","FILM"
350,350,342,344,5523800,"2021-09-28","FILM"
346,352,340,352,7063700,"2021-09-29","FILM"
352,376,346,376,27582500,"2021-09-30","FILM"
376,412,368,402,57992400,"2021-10-01","FILM"
402,440,402,418,38519600,"2021-10-04","FILM"
416,426,402,418,16478900,"2021-10-05","FILM"
418,438,418,430,25041500,"2021-10-06","FILM"
432,454,418,446,34418500,"2021-10-07","FILM"
428,444,422,424,22628200,"2021-10-08","FILM"
420,426,416,424,6485000,"2021-10-11","FILM"
426,442,424,440,16466400,"2021-10-12","FILM"
444,466,410,426,36824100,"2021-10-13","FILM"
426,438,410,428,12269100,"2021-10-14","FILM"
428,436,400,408,47077600,"2021-10-15","FILM"
416,466,408,444,55194300,"2021-10-18","FILM"
446,462,428,440,31282700,"2021-10-19","FILM"
440,446,424,430,46175700,"2021-10-21","FILM"
452,498,424,432,158470900,"2021-10-22","FILM"
440,440,414,418,23612000,"2021-10-25","FILM"
428,436,418,430,63354200,"2021-10-26","FILM"
434,436,420,424,45958400,"2021-10-27","FILM"
424,430,414,420,39205100,"2021-10-28","FILM"
420,426,416,420,11573600,"2021-10-29","FILM"
420,446,410,444,49964300,"2021-11-01","FILM"
444,450,426,450,48464000,"2021-11-02","FILM"
440,474,440,468,33866400,"2021-11-03","FILM"
466,484,458,480,44615800,"2021-11-04","FILM"
482,488,468,480,17838000,"2021-11-05","FILM"
480,496,472,496,34005800,"2021-11-08","FILM"
496,500,470,474,25245100,"2021-11-09","FILM"
476,492,470,486,15451200,"2021-11-10","FILM"
488,520,484,510,54181400,"2021-11-11","FILM"
515,525,492,505,26008300,"2021-11-12","FILM"
510,535,488,530,53494100,"2021-11-15","FILM"
530,575,520,560,49945400,"2021-11-16","FILM"
570,610,545,600,49413800,"2021-11-17","FILM"
605,615,580,610,25989900,"2021-11-18","FILM"
605,675,605,645,55812100,"2021-11-19","FILM"
655,670,630,655,18441700,"2021-11-22","FILM"
660,660,610,640,26097200,"2021-11-23","FILM"
640,685,625,645,31525900,"2021-11-24","FILM"
645,690,645,690,18305800,"2021-11-25","FILM"
685,710,645,645,23849200,"2021-11-26","FILM"
635,645,600,640,24553200,"2021-11-29","FILM"
640,655,625,640,8814500,"2021-11-30","FILM"
640,655,600,600,25116000,"2021-12-01","FILM"
605,675,560,660,27036100,"2021-12-02","FILM"
675,685,645,675,17656200,"2021-12-03","FILM"
675,680,630,645,8950000,"2021-12-06","FILM"
645,740,620,710,31586100,"2021-12-07","FILM"
710,740,685,705,16325000,"2021-12-08","FILM"
720,795,710,780,33359300,"2021-12-09","FILM"
780,795,755,770,9989000,"2021-12-10","FILM"
775,855,775,855,24511700,"2021-12-13","FILM"
865,880,830,865,13919900,"2021-12-14","FILM"
880,910,850,880,21145000,"2021-12-15","FILM"
880,900,850,880,13186300,"2021-12-16","FILM"
870,890,830,860,9177300,"2021-12-17","FILM"
860,885,845,855,7354900,"2021-12-20","FILM"
855,875,835,860,6730300,"2021-12-21","FILM"
870,900,860,875,8300500,"2021-12-22","FILM"
895,970,855,960,20771200,"2021-12-23","FILM"
975,990,955,965,11223700,"2021-12-24","FILM"
965,980,945,975,9051100,"2021-12-27","FILM"
970,980,910,910,23586800,"2021-12-28","FILM"
915,950,850,940,34198100,"2021-12-29","FILM"
935,950,875,945,21261800,"2021-12-30","FILM"
945,945,880,890,7712100,"2022-01-03","FILM"
890,910,875,895,7176100,"2022-01-04","FILM"
910,910,860,870,4302200,"2022-01-05","FILM"
870,880,810,840,12550900,"2022-01-06","FILM"
840,880,815,840,3344100,"2022-01-07","FILM"
840,845,800,800,7932500,"2022-01-10","FILM"
800,805,760,770,8591200,"2022-01-11","FILM"
770,810,720,800,12631100,"2022-01-12","FILM"
810,815,775,800,4332500,"2022-01-13","FILM"
800,920,795,860,24630000,"2022-01-14","FILM"
860,885,840,845,7491700,"2022-01-17","FILM"
845,950,800,900,22682200,"2022-01-18","FILM"
900,945,870,930,9121400,"2022-01-19","FILM"
930,940,890,910,8663000,"2022-01-20","FILM"
910,1005,890,920,26524500,"2022-01-21","FILM"
925,945,900,925,5274900,"2022-01-24","FILM"
930,935,870,925,8538800,"2022-01-25","FILM"
930,1020,925,1005,16626800,"2022-01-26","FILM"
1010,1015,970,970,5014200,"2022-01-27","FILM"
970,1040,930,995,13939900,"2022-01-28","FILM"
1000,1035,980,1005,5346500,"2022-01-31","FILM"
1005,1025,990,1010,6693300,"2022-02-02","FILM"
1010,1015,965,975,7444000,"2022-02-03","FILM"
975,995,925,980,12453900,"2022-02-04","FILM"
955,995,955,975,7891200,"2022-02-07","FILM"
975,980,960,970,1999600,"2022-02-08","FILM"
970,1005,945,945,8246400,"2022-02-09","FILM"
945,965,890,950,13404900,"2022-02-10","FILM"
950,970,915,920,6253800,"2022-02-11","FILM"
920,920,870,885,8628200,"2022-02-14","FILM"
885,915,845,870,7366600,"2022-02-15","FILM"
870,875,845,875,2605700,"2022-02-16","FILM"
875,880,815,815,9989000,"2022-02-17","FILM"
800,855,765,845,9427500,"2022-02-18","FILM"
845,890,835,870,8285100,"2022-02-21","FILM"
875,885,825,850,4706700,"2022-02-22","FILM"
855,995,830,995,19826100,"2022-02-23","FILM"
990,1070,930,1040,28206400,"2022-02-24","FILM"
990,1080,990,1045,12326100,"2022-02-25","FILM"
1050,1090,1020,1080,5993300,"2022-03-01","FILM"
1085,1090,1040,1065,4699500,"2022-03-02","FILM"
1070,1075,1030,1030,2001900,"2022-03-04","FILM"
1030,1035,960,960,12555300,"2022-03-07","FILM"
960,960,895,935,9089500,"2022-03-08","FILM"
935,945,895,910,2844600,"2022-03-09","FILM"
910,980,880,980,6696000,"2022-03-10","FILM"
985,1000,955,960,3039100,"2022-03-11","FILM"
990,1130,940,1095,17665100,"2022-03-14","FILM"
1100,1180,1055,1125,15758800,"2022-03-15","FILM"
1125,1150,1095,1110,4241600,"2022-03-16","FILM"
1105,1170,1105,1125,7990000,"2022-03-17","FILM"
1120,1215,1110,1170,6404300,"2022-03-18","FILM"
1170,1215,1120,1155,8796200,"2022-03-21","FILM"
1160,1170,1140,1150,2878800,"2022-03-22","FILM"
1150,1210,1145,1200,9917000,"2022-03-23","FILM"
1200,1230,1180,1210,7331500,"2022-03-24","FILM"
1210,1215,1165,1190,5617200,"2022-03-25","FILM"
1190,1215,1165,1185,2287300,"2022-03-28","FILM"
1185,1200,1165,1165,2278000,"2022-03-29","FILM"
1165,1165,1140,1140,2508500,"2022-03-30","FILM"
1140,1155,1090,1140,5630200,"2022-03-31","FILM"
1150,1150,1110,1135,3671100,"2022-04-01","FILM"
1140,1140,1085,1115,4341300,"2022-04-04","FILM"
1115,1125,1090,1100,5386200,"2022-04-05","FILM"
1100,1200,1080,1160,16966700,"2022-04-06","FILM"
1160,1165,1125,1125,5195300,"2022-04-07","FILM"
1130,1150,1110,1120,3363200,"2022-04-08","FILM"
1125,1125,1055,1090,6897300,"2022-04-11","FILM"
1065,1095,1035,1040,6584000,"2022-04-12","FILM"
1090,1090,1005,1040,3764300,"2022-04-13","FILM"
1040,1260,1030,1220,75466100,"2022-04-14","FILM"
1220,1250,1170,1170,15472500,"2022-04-18","FILM"
1170,1180,1150,1165,9140300,"2022-04-19","FILM"
1170,1180,1125,1130,28680000,"2022-04-20","FILM"
1130,1200,1110,1160,26860100,"2022-04-21","FILM"
1150,1185,1080,1165,23012800,"2022-04-22","FILM"
1165,1185,1125,1170,13660400,"2022-04-25","FILM"
1175,1185,1115,1180,20331800,"2022-04-26","FILM"
1185,1185,1125,1160,14002100,"2022-04-27","FILM"
1155,1340,1130,1325,52264400,"2022-04-28","FILM"
1330,1340,1235,1235,6521600,"2022-05-09","FILM"
1230,1250,1150,1230,14536200,"2022-05-10","FILM"
1230,1230,1165,1220,12303000,"2022-05-11","FILM"
1180,1215,1135,1160,9436600,"2022-05-12","FILM"
1165,1200,1135,1150,10469800,"2022-05-13","FILM"
1150,1245,1150,1245,15398600,"2022-05-17","FILM"
1250,1280,1195,1250,15256500,"2022-05-18","FILM"
1240,1290,1190,1275,12698900,"2022-05-19","FILM"
1275,1390,1235,1375,30099600,"2022-05-20","FILM"
1375,1445,1320,1440,21202000,"2022-05-23","FILM"
1430,1590,1400,1560,37249100,"2022-05-24","FILM"
1550,1625,1515,1590,26305400,"2022-05-25","FILM"
1595,1665,1580,1620,21578300,"2022-05-27","FILM"
1620,1675,1610,1665,12919200,"2022-05-30","FILM"
1665,1685,1640,1670,12382500,"2022-05-31","FILM"
1670,1700,1655,1675,11637500,"2022-06-02","FILM"
1675,1695,1665,1685,9483200,"2022-06-03","FILM"
1680,1710,1670,1700,12764800,"2022-06-06","FILM"
1700,1750,1675,1730,17875800,"2022-06-07","FILM"
1730,1775,1720,1755,16857300,"2022-06-08","FILM"
1765,1815,1755,1810,17671300,"2022-06-09","FILM"
1820,1825,1795,1815,21568800,"2022-06-10","FILM"
1800,1835,1740,1820,18529100,"2022-06-13","FILM"
1800,1870,1755,1860,20061900,"2022-06-14","FILM"
1875,1920,1825,1830,24599200,"2022-06-15","FILM"
1830,1845,1740,1820,13938200,"2022-06-16","FILM"
1820,1950,1800,1950,30087900,"2022-06-17","FILM"
1960,1975,1920,1960,11425100,"2022-06-20","FILM"
1970,1970,1835,1860,22576700,"2022-06-21","FILM"
1820,1960,1730,1945,17225800,"2022-06-22","FILM"
1930,2000,1910,1985,21148900,"2022-06-23","FILM"
1990,2070,1935,2060,25815900,"2022-06-24","FILM"
2090,2100,2010,2070,16115000,"2022-06-27","FILM"
2070,2080,2020,2050,15855200,"2022-06-28","FILM"
2050,2110,2040,2090,13777800,"2022-06-29","FILM"
2100,2140,2070,2120,15949100,"2022-06-30","FILM"
2130,2160,2110,2130,20441900,"2022-07-01","FILM"
2140,2160,2060,2130,19847800,"2022-07-04","FILM"
2140,2160,2110,2130,12290600,"2022-07-05","FILM"
2120,2150,2010,2090,9650700,"2022-07-06","FILM"
2080,2120,2030,2080,10841500,"2022-07-07","FILM"
2080,2130,2030,2100,9892100,"2022-07-08","FILM"
2100,2330,2090,2320,33286800,"2022-07-11","FILM"
2390,2390,2240,2350,15501000,"2022-07-12","FILM"
2350,2480,2340,2420,16412900,"2022-07-13","FILM"
2420,2480,2360,2430,15989600,"2022-07-14","FILM"
2430,2440,2310,2370,10707800,"2022-07-15","FILM"
2370,2450,2330,2430,10468900,"2022-07-18","FILM"
2430,2610,2400,2570,23580400,"2022-07-19","FILM"
2590,2860,2590,2800,29952300,"2022-07-20","FILM"
2810,2870,2750,2810,20529900,"2022-07-21","FILM"
2800,2850,2620,2670,16034300,"2022-07-22","FILM"
2670,2670,2490,2600,9496000,"2022-07-25","FILM"
2600,2600,2420,2420,9593000,"2022-07-26","FILM"
2320,2530,2260,2510,17213700,"2022-07-27","FILM"
2520,2580,2500,2560,10533400,"2022-07-28","FILM"
2560,2640,2560,2620,8494700,"2022-07-29","FILM"
2620,2690,2620,2670,7283700,"2022-08-01","FILM"
2650,2740,2630,2730,11002000,"2022-08-02","FILM"
2710,2780,2710,2740,8869300,"2022-08-03","FILM"
2760,2790,2730,2730,8952700,"2022-08-04","FILM"
2750,2860,2730,2860,16024100,"2022-08-05","FILM"
2870,2940,2850,2910,15214200,"2022-08-08","FILM"
2920,2990,2860,2890,16483200,"2022-08-09","FILM"
2890,3050,2890,3040,21768700,"2022-08-10","FILM"
3000,3100,2910,3000,14476900,"2022-08-11","FILM"
3000,3070,2880,3070,18080400,"2022-08-12","FILM"
3070,3070,2930,2990,14928800,"2022-08-15","FILM"
2990,3020,2890,2960,11097000,"2022-08-16","FILM"
2960,3050,2960,3040,13485800,"2022-08-18","FILM"
3040,3060,2830,2850,20696100,"2022-08-19","FILM"
2850,2930,2750,2890,6464500,"2022-08-22","FILM"
2890,2930,2790,2920,16404300,"2022-08-23","FILM"
2920,2950,2860,2930,18624500,"2022-08-24","FILM"
2940,3020,2940,2970,16033100,"2022-08-25","FILM"
2990,3030,2840,2870,16673400,"2022-08-26","FILM"
2870,2890,2680,2800,20283700,"2022-08-29","FILM"
2750,2800,2610,2610,13534400,"2022-08-30","FILM"
2600,2600,2430,2500,13964900,"2022-08-31","FILM"
2490,2620,2440,2500,16735600,"2022-09-01","FILM"
2510,2660,2500,2640,16626200,"2022-09-02","FILM"
2640,2700,2460,2630,19921200,"2022-09-05","FILM"
2630,2640,2470,2500,16285600,"2022-09-06","FILM"
2500,2530,2380,2490,13799100,"2022-09-07","FILM"
2490,2540,2460,2490,11983500,"2022-09-08","FILM"
2500,2560,2430,2490,8079000,"2022-09-09","FILM"
2550,2550,2450,2500,7722700,"2022-09-12","FILM"
2500,2600,2480,2570,10978800,"2022-09-13","FILM"
2570,2650,2550,2650,12371500,"2022-09-14","FILM"
2670,2670,2560,2560,10541900,"2022-09-15","FILM"
2560,2750,2550,2710,16174800,"2022-09-16","FILM"
2720,2740,2610,2700,11516800,"2022-09-19","FILM"
2710,2740,2640,2650,10611200,"2022-09-20","FILM"
2660,2700,2610,2680,10271500,"2022-09-21","FILM"
2670,2700,2640,2680,10392200,"2022-09-22","FILM"
2690,2840,2680,2740,5933300,"2022-09-23","FILM"
2740,2790,2690,2720,8966800,"2022-09-26","FILM"
2730,2790,2720,2760,11160800,"2022-09-27","FILM"
2770,2800,2740,2770,11539700,"2022-09-28","FILM"
2780,2900,2750,2890,22436500,"2022-09-29","FILM"
2900,2940,2820,2890,11327000,"2022-09-30","FILM"
2890,2940,2850,2920,10656600,"2022-10-03","FILM"
2930,2950,2910,2920,8336400,"2022-10-04","FILM"
2930,2960,2920,2930,7413600,"2022-10-05","FILM"
2930,2940,2890,2920,7549100,"2022-10-06","FILM"
2930,2950,2820,2820,15023900,"2022-10-07","FILM"
2820,2940,2630,2870,23186400,"2022-10-10","FILM"
2890,2900,2670,2890,22838400,"2022-10-11","FILM"
2890,2910,2800,2830,16360800,"2022-10-12","FILM"
2860,2860,2740,2840,17911000,"2022-10-13","FILM"
2840,2860,2760,2860,9455800,"2022-10-14","FILM"
2860,2860,2660,2660,11533600,"2022-10-17","FILM"
2600,2600,2480,2480,13444700,"2022-10-18","FILM"
2400,2520,2310,2480,32435100,"2022-10-19","FILM"
2500,2560,2440,2480,16682300,"2022-10-20","FILM"
2510,2710,2480,2660,19549800,"2022-10-21","FILM"
2660,2710,2640,2690,13815700,"2022-10-24","FILM"
2690,2730,2620,2690,11687200,"2022-10-25","FILM"
2690,2740,2650,2710,10993000,"2022-10-26","FILM"
2710,2780,2690,2710,11574500,"2022-10-27","FILM"
2710,2750,2690,2700,8452400,"2022-10-28","FILM"
2700,2750,2690,2690,8560900,"2022-10-31","FILM"
2710,2770,2680,2720,21028200,"2022-11-01","FILM"
2730,2810,2700,2790,15531100,"2022-11-02","FILM"
2800,2830,2780,2790,11633400,"2022-11-03","FILM"
2790,2860,2790,2820,14754300,"2022-11-04","FILM"
2820,2860,2730,2750,15434000,"2022-11-07","FILM"
2750,2880,2740,2840,18777500,"2022-11-08","FILM"
2850,2900,2830,2840,13244900,"2022-11-09","FILM"
2840,2870,2810,2860,8934800,"2022-11-10","FILM"
2850,2900,2660,2660,23561300,"2022-11-11","FILM"
2640,2640,2480,2480,13054300,"2022-11-14","FILM"
2470,2470,2310,2400,17578200,"2022-11-15","FILM"
2430,2430,2240,2240,22576300,"2022-11-16","FILM"
2220,2560,2200,2560,25787400,"2022-11-17","FILM"
2560,2580,2390,2450,12986800,"2022-11-18","FILM"
2450,2510,2450,2470,8467100,"2022-11-21","FILM"
2450,2560,2450,2520,7079400,"2022-11-22","FILM"
2520,2590,2520,2570,12212600,"2022-11-23","FILM"
2580,2630,2570,2610,5375100,"2022-11-24","FILM"
2650,2650,2570,2610,2772600,"2022-11-25","FILM"
2610,2650,2560,2570,8163500,"2022-11-28","FILM"
2570,2620,2520,2580,8064400,"2022-11-29","FILM"
2580,2590,2400,2510,10762000,"2022-11-30","FILM"
2500,2500,2340,2370,12942100,"2022-12-01","FILM"
2370,2450,2220,2400,15275400,"2022-12-02","FILM"
2400,2400,2240,2240,7857400,"2022-12-05","FILM"
2200,2320,2090,2300,26037600,"2022-12-06","FILM"
2300,2330,2140,2140,8824200,"2022-12-07","FILM"
2140,2140,1995,1995,12193700,"2022-12-08","FILM"
1970,2050,1900,1995,7413300,"2022-12-09","FILM"
1995,2100,1950,2100,4735000,"2022-12-12","FILM"
2100,2130,2030,2120,3620300,"2022-12-13","FILM"
2120,2120,2060,2060,5607400,"2022-12-14","FILM"
2060,2080,2020,2050,8335100,"2022-12-15","FILM"
2040,2070,1940,2010,8445900,"2022-12-16","FILM"
2010,2040,1990,2040,3132000,"2022-12-19","FILM"
2030,2060,2020,2030,2371800,"2022-12-20","FILM"
2030,2080,2000,2070,3574200,"2022-12-21","FILM"
2070,2110,2050,2090,4298000,"2022-12-22","FILM"
2100,2150,2100,2110,5821500,"2022-12-23","FILM"
2110,2380,2110,2340,25068900,"2022-12-26","FILM"
2340,2480,2280,2360,19381500,"2022-12-27","FILM"
2360,2360,2200,2200,3774400,"2022-12-28","FILM"
2150,2170,2050,2050,882800,"2022-12-29","FILM"
1950,1960,1910,1910,3497800,"2022-12-30","FILM"
1910,1910,1780,1780,3747300,"2023-01-02","FILM"
1750,1780,1660,1765,6260700,"2023-01-03","FILM"
1770,1855,1765,1775,3785300,"2023-01-04","FILM"
1775,1795,1655,1655,4168700,"2023-01-05","FILM"
1655,1680,1540,1540,2313000,"2023-01-06","FILM"
1540,1540,1435,1435,2107000,"2023-01-09","FILM"
1420,1460,1335,1440,5303000,"2023-01-10","FILM"
1440,1535,1340,1340,2022500,"2023-01-11","FILM"
1340,1350,1255,1300,1180700,"2023-01-12","FILM"
1330,1330,1275,1285,582500,"2023-01-13","FILM"
1285,1325,1275,1300,764600,"2023-01-16","FILM"
1300,1300,1210,1210,7035000,"2023-01-17","FILM"
1210,1215,1130,1200,15902100,"2023-01-18","FILM"
1190,1190,1125,1140,6291000,"2023-01-19","FILM"
1130,1240,1100,1145,5152300,"2023-01-20","FILM"
1150,1185,1065,1065,9925400,"2023-01-24","FILM"
1065,1065,995,995,8796900,"2023-01-25","FILM"
995,1090,940,1030,10169400,"2023-01-26","FILM"
1040,1090,1010,1010,3744500,"2023-01-27","FILM"
1010,1030,995,1020,2112400,"2023-01-30","FILM"
1020,1045,950,950,5922300,"2023-01-31","FILM"
950,960,885,885,6549100,"2023-02-01","FILM"
885,925,830,830,7857900,"2023-02-02","FILM"
835,840,775,775,11664100,"2023-02-03","FILM"
780,800,730,730,10278500,"2023-02-06","FILM"
700,855,700,820,13070700,"2023-02-07","FILM"
830,895,820,865,15553000,"2023-02-08","FILM"
865,875,810,820,7065800,"2023-02-09","FILM"
840,840,790,810,3305300,"2023-02-10","FILM"
810,830,790,800,1510800,"2023-02-13","FILM"
800,840,795,805,2490000,"2023-02-14","FILM"
805,820,790,790,3518900,"2023-02-15","FILM"
790,830,790,830,2642400,"2023-02-16","FILM"
830,850,800,805,2782800,"2023-02-17","FILM"
810,810,775,780,3312900,"2023-02-20","FILM"
785,805,765,795,1802100,"2023-02-21","FILM"
795,805,780,780,1910400,"2023-02-22","FILM"
780,790,755,755,3044600,"2023-02-23","FILM"
755,775,750,760,1053500,"2023-02-24","FILM"
785,785,735,740,2420500,"2023-02-27","FILM"
755,755,740,745,1176200,"2023-02-28","FILM"
740,755,730,740,975100,"2023-03-01","FILM"
750,755,745,750,598200,"2023-03-02","FILM"
750,820,750,785,9635100,"2023-03-03","FILM"
790,830,760,825,3589000,"2023-03-06","FILM"
825,845,785,800,5047700,"2023-03-07","FILM"
810,810,775,775,1564800,"2023-03-08","FILM"
780,795,765,780,805800,"2023-03-09","FILM"
780,780,755,760,1379200,"2023-03-10","FILM"
755,765,740,760,1438100,"2023-03-13","FILM"
755,755,710,725,2237400,"2023-03-14","FILM"
730,730,690,705,1597500,"2023-03-15","FILM"
700,705,670,670,1783600,"2023-03-16","FILM"
670,690,645,660,519600,"2023-03-17","FILM"
660,710,630,650,3173000,"2023-03-20","FILM"
655,685,635,680,807200,"2023-03-21","FILM"
680,680,650,650,499800,"2023-03-24","FILM"
650,740,610,730,59776500,"2023-03-27","FILM"
740,910,730,910,62804600,"2023-03-28","FILM"
970,1135,955,1135,42018500,"2023-03-29","FILM"
1210,1405,1060,1095,80426900,"2023-03-30","FILM"
1060,1150,1020,1020,11813700,"2023-03-31","FILM"
1060,1275,1000,1275,29731100,"2023-04-03","FILM"
1370,1440,1280,1395,50485600,"2023-04-04","FILM"
1395,1700,1335,1630,57269200,"2023-04-05","FILM"
1660,1675,1565,1635,18421400,"2023-04-06","FILM"
1635,1880,1605,1840,40277000,"2023-04-10","FILM"
1860,1975,1785,1900,24537500,"2023-04-11","FILM"
1910,1950,1805,1820,10545600,"2023-04-12","FILM"
1860,1965,1785,1920,17816800,"2023-04-13","FILM"
1935,1940,1820,1865,8648800,"2023-04-14","FILM"
1865,1995,1835,1880,18393700,"2023-04-17","FILM"
1920,2260,1875,2100,24146600,"2023-04-18","FILM"
2100,2100,1955,1955,10634600,"2023-04-26","FILM"
1935,1935,1820,1820,11274600,"2023-04-27","FILM"
1820,1910,1710,1830,12701600,"2023-04-28","FILM"
1830,1830,1705,1745,8595000,"2023-05-02","FILM"
1740,1745,1625,1630,6283900,"2023-05-03","FILM"
1630,1750,1535,1655,7813600,"2023-05-04","FILM"
1645,1780,1625,1685,7868500,"2023-05-05","FILM"
1680,1730,1600,1680,7120200,"2023-05-08","FILM"
1685,1705,1645,1680,9249200,"2023-05-09","FILM"
1680,1690,1590,1645,7309000,"2023-05-10","FILM"
1645,1645,1530,1530,6983700,"2023-05-11","FILM"
1525,1530,1425,1425,10321200,"2023-05-12","FILM"
1425,1685,1415,1660,15182200,"2023-05-15","FILM"
1660,1695,1600,1610,9047100,"2023-05-16","FILM"
1610,1935,1600,1840,18855900,"2023-05-17","FILM"
1860,1920,1790,1800,5150300,"2023-05-19","FILM"
1825,1915,1800,1840,6081900,"2023-05-22","FILM"
1845,1990,1765,1930,11799200,"2023-05-23","FILM"
1950,2190,1885,2130,43355900,"2023-05-24","FILM"
2130,2230,2080,2150,19687800,"2023-05-25","FILM"
2180,2310,2120,2260,32284400,"2023-05-26","FILM"
2310,2310,2120,2120,14416800,"2023-05-29","FILM"
2130,2600,2080,2520,52983000,"2023-05-30","FILM"
2550,2680,2480,2510,27362000,"2023-05-31","FILM"
2510,2540,2190,2210,12084400,"2023-06-05","FILM"
2210,2680,2210,2600,37279400,"2023-06-06","FILM"
2610,2810,2580,2660,16105000,"2023-06-07","FILM"
2660,2740,2600,2650,7909700,"2023-06-08","FILM"
2640,3170,2640,3110,91560200,"2023-06-09","FILM"
3110,3110,2790,2880,8485200,"2023-06-12","FILM"
2810,3080,2810,3050,20408500,"2023-06-13","FILM"
3110,3200,3000,3060,12375800,"2023-06-14","FILM"
3060,3240,2980,3220,24489500,"2023-06-15","FILM"
3320,3320,2950,3100,15946000,"2023-06-16","FILM"
3150,3220,3100,3180,17929700,"2023-06-19","FILM"
3150,3190,2710,2930,45107100,"2023-06-20","FILM"
2930,3030,2600,2930,39073500,"2023-06-21","FILM"
2930,3110,2910,3070,16750800,"2023-06-22","FILM"
3070,3140,3060,3070,13207500,"2023-06-23","FILM"
3070,3110,2940,3080,9017100,"2023-06-26","FILM"
3080,3430,3080,3360,30325200,"2023-06-27","FILM"
3360,3500,3200,3240,10053700,"2023-07-03","FILM"
3250,3330,3190,3240,8201700,"2023-07-04","FILM"
3240,3400,3230,3360,17979800,"2023-07-05","FILM"
3370,3580,3370,3540,27512100,"2023-07-06","FILM"
3540,3640,3460,3570,16587800,"2023-07-07","FILM"
3580,3630,3450,3570,3607800,"2023-07-10","FILM"
3570,3740,3520,3700,20342200,"2023-07-11","FILM"
3700,3740,3530,3550,8319200,"2023-07-12","FILM"
3550,3570,3370,3500,10187100,"2023-07-13","FILM"
3520,3660,3520,3640,13674500,"2023-07-14","FILM"
3640,3700,3560,3680,17629300,"2023-07-17","FILM"
3680,3840,3680,3770,24817400,"2023-07-18","FILM"
3780,3860,3620,3670,20341600,"2023-07-20","FILM"
3690,3720,3580,3670,8355400,"2023-07-21","FILM"
3680,3730,3480,3530,10947600,"2023-07-24","FILM"
3540,3840,3480,3800,35623600,"2023-07-25","FILM"
3810,3930,3770,3900,27565800,"2023-07-26","FILM"
3900,3980,3750,3760,27940100,"2023-07-27","FILM"
3750,4020,3750,3990,36108900,"2023-07-28","FILM"
3990,4020,3920,4000,9576000,"2023-07-31","FILM"
3990,3990,3810,3810,6207500,"2023-08-01","FILM"
3820,3820,3710,3740,6496300,"2023-08-02","FILM"
3720,3790,3660,3770,7564700,"2023-08-03","FILM"
3770,3800,3730,3730,4859000,"2023-08-04","FILM"
3730,3790,3700,3760,6972500,"2023-08-07","FILM"
3760,3830,3750,3800,8969100,"2023-08-08","FILM"
3800,3880,3770,3870,16765500,"2023-08-09","FILM"
3870,3870,3650,3650,11404200,"2023-08-10","FILM"
3650,3720,3580,3690,8198000,"2023-08-11","FILM"
3680,3750,3680,3730,7702000,"2023-08-14","FILM"
3730,3790,3710,3760,8236900,"2023-08-15","FILM"
3750,3780,3590,3660,7129400,"2023-08-16","FILM"
3660,3660,3330,3330,8126500,"2023-08-18","FILM"
3330,3700,3330,3670,18549100,"2023-08-21","FILM"
3680,3750,3580,3680,13356700,"2023-08-22","FILM"
3680,3810,3640,3740,20303200,"2023-08-23","FILM"
3740,3870,3740,3810,14411100,"2023-08-24","FILM"
3820,3850,3640,3640,6022500,"2023-08-25","FILM"
3650,3700,3590,3650,4589100,"2023-08-28","FILM"
3650,3750,3540,3620,16783100,"2023-08-29","FILM"
3620,3680,3470,3480,10953900,"2023-08-30","FILM"
3480,3570,3480,3510,10994200,"2023-08-31","FILM"
3510,3660,3510,3570,6145000,"2023-09-01","FILM"
3580,3650,3540,3600,11781100,"2023-09-04","FILM"
3610,3620,3500,3610,7363600,"2023-09-05","FILM"
3590,3610,3370,3430,19672700,"2023-09-06","FILM"
3440,3490,3260,3390,16882100,"2023-09-07","FILM"
3360,3910,3360,3840,38304400,"2023-09-08","FILM"
3850,3900,3570,3630,13481100,"2023-09-11","FILM"
3630,3820,3470,3560,16337600,"2023-09-12","FILM"
3570,3580,3440,3530,11592400,"2023-09-13","FILM"
3530,3630,3420,3500,12697600,"2023-09-14","FILM"
3500,3540,3370,3390,10123100,"2023-09-15","FILM"
3390,3450,3200,3290,22346500,"2023-09-18","FILM"
3320,3470,3240,3260,15427800,"2023-09-19","FILM"
3270,3400,2990,3000,24941100,"2023-09-20","FILM"
3000,3040,2800,2880,11323000,"2023-09-21","FILM"
2900,2990,2840,2870,10083500,"2023-09-22","FILM"
2870,3170,2750,3080,28864700,"2023-09-25","FILM"
3080,3160,2920,2920,6151400,"2023-09-26","FILM"
2920,2990,2840,2920,5622600,"2023-09-27","FILM"
2940,3000,2920,2950,11213700,"2023-09-29","FILM"
2970,3100,2950,2960,17536200,"2023-10-02","FILM"
2960,3150,2960,3140,43725800,"2023-10-03","FILM"
3170,3230,2940,2980,9062400,"2023-10-04","FILM"
2980,3030,2750,2870,10950600,"2023-10-05","FILM"
2880,2970,2830,2870,7026100,"2023-10-06","FILM"
2900,2940,2790,2880,7841900,"2023-10-09","FILM"
2880,2900,2800,2800,2975600,"2023-10-10","FILM"
2800,2830,2610,2610,6265800,"2023-10-11","FILM"
2610,3240,2600,3160,48460200,"2023-10-12","FILM"
3160,3330,3040,3080,11170900,"2023-10-13","FILM"
3080,3210,2900,2940,6158200,"2023-10-16","FILM"
2960,3090,2920,2960,8280400,"2023-10-17","FILM"
2960,3000,2880,2900,7306200,"2023-10-18","FILM"
2900,3030,2880,2950,8563100,"2023-10-19","FILM"
2950,2980,2890,2960,10782100,"2023-10-20","FILM"
2950,2960,2860,2880,9163600,"2023-10-23","FILM"
2880,2890,2770,2790,13625900,"2023-10-24","FILM"
2790,2880,2700,2710,19308700,"2023-10-25","FILM"
2720,2790,2660,2700,11798200,"2023-10-26","FILM"
2700,2750,2670,2680,12415200,"2023-10-27","FILM"
2680,2730,2370,2370,13572900,"2023-10-30","FILM"
2400,2450,2230,2410,14146000,"2023-10-31","FILM"
2420,2460,2100,2120,6933300,"2023-11-01","FILM"
2160,2320,2050,2180,11538200,"2023-11-02","FILM"
2220,2240,2060,2080,5439800,"2023-11-03","FILM"
2090,2310,2040,2260,10049500,"2023-11-06","FILM"
2270,2380,2180,2260,9190200,"2023-11-07","FILM"
2310,2430,2230,2420,14336000,"2023-11-08","FILM"
2420,2540,2350,2470,10825000,"2023-11-09","FILM"
2480,2500,2400,2470,5810100,"2023-11-10","FILM"
2490,2940,2420,2910,14586300,"2023-11-13","FILM"
2920,3030,2800,2950,7512100,"2023-11-14","FILM"
2900,3020,2790,2820,9358000,"2023-11-15","FILM"
2820,3240,2820,3240,66694500,"2023-11-16","FILM"
3240,3320,3160,3260,15248400,"2023-11-17","FILM"
3250,3450,3230,3440,24345700,"2023-11-20","FILM"
3450,3750,3410,3490,27392800,"2023-11-21","FILM"
3490,3550,3310,3530,6716300,"2023-11-22","FILM"
3530,3640,3440,3570,11790200,"2023-11-23","FILM"
3570,3620,3530,3530,8031200,"2023-11-24","FILM"
3530,3840,3450,3810,35277500,"2023-11-27","FILM"
3820,3940,3760,3810,8529100,"2023-11-28","FILM"
3810,3850,3750,3830,4628300,"2023-11-29","FILM"
3840,3840,3670,3740,4849800,"2023-11-30","FILM"
3720,3780,3570,3720,5436800,"2023-12-01","FILM"
3720,3810,3630,3630,8330200,"2023-12-04","FILM"
3650,3650,3490,3550,2947200,"2023-12-05","FILM"
3550,3610,3400,3460,3529300,"2023-12-06","FILM"
3500,3700,3400,3600,11314000,"2023-12-07","FILM"
3610,3740,3470,3680,14263700,"2023-12-08","FILM"
3680,3780,3610,3730,8749700,"2023-12-11","FILM"
3730,3810,3690,3790,11915400,"2023-12-12","FILM"
3790,3810,3710,3740,8830800,"2023-12-13","FILM"
3740,3780,3620,3740,10077700,"2023-12-14","FILM"
3740,3890,3740,3870,16608000,"2023-12-15","FILM"
3870,3910,3760,3880,10035400,"2023-12-18","FILM"
3880,3890,3530,3870,12014400,"2023-12-19","FILM"
3870,3870,3680,3770,7973200,"2023-12-20","FILM"
3770,3770,3620,3670,5219000,"2023-12-21","FILM"
3670,3760,3600,3750,5089700,"2023-12-22","FILM"
3750,3830,3710,3710,13757500,"2023-12-27","FILM"
3810,3810,3580,3750,8692100,"2023-12-28","FILM"
3730,3970,3720,3960,66893800,"2023-12-29","FILM"
4000,4220,3970,4200,26647200,"2024-01-02","FILM"
4210,4320,4200,4220,20209200,"2024-01-03","FILM"
4220,4490,4220,4380,25028600,"2024-01-04","FILM"
4390,4530,4060,4470,34066700,"2024-01-05","FILM"
4500,4770,4470,4720,25773000,"2024-01-08","FILM"
4720,4790,4650,4730,18256300,"2024-01-09","FILM"
4730,4980,4550,4800,22251800,"2024-01-10","FILM"
4790,5100,4790,5025,34246200,"2024-01-11","FILM"
5025,5250,5000,5025,18037300,"2024-01-12","FILM"
5025,5050,4810,4940,5054600,"2024-01-15","FILM"
4930,5175,4930,5100,7505700,"2024-01-16","FILM"
5075,5250,5025,5250,8425100,"2024-01-17","FILM"
5250,5375,5175,5350,7278100,"2024-01-18","FILM"
5350,5525,5300,5475,8958300,"2024-01-19","FILM"
5475,5625,5350,5550,8143600,"2024-01-22","FILM"
5575,5650,5450,5575,4963100,"2024-01-23","FILM"
5600,5900,5525,5750,11301500,"2024-01-24","FILM"
5850,5900,5625,5750,6666900,"2024-01-25","FILM"
5775,5800,5500,5625,3525400,"2024-01-26","FILM"
5625,5750,5275,5625,11443800,"2024-01-29","FILM"
5625,5825,5625,5775,10073700,"2024-01-30","FILM"
5825,6150,5775,6025,14221700,"2024-01-31","FILM"
6075,6250,5800,5875,10417800,"2024-02-01","FILM"
5875,5975,5650,5875,5445800,"2024-02-02","FILM"
5875,6025,5850,5875,8439200,"2024-02-05","FILM"
5900,6075,5825,5825,11816400,"2024-02-06","FILM"
5850,5875,5350,5400,6860900,"2024-02-07","FILM"
5400,5575,5350,5450,6200900,"2024-02-12","FILM"
5475,5675,5350,5500,19531600,"2024-02-13","FILM"
5550,5800,5475,5550,34835000,"2024-02-15","FILM"
5575,5625,5225,5350,5473000,"2024-02-16","FILM"
5350,5400,4910,4970,8777900,"2024-02-19","FILM"
4980,5125,4760,4790,11637900,"2024-02-20","FILM"
4790,5300,4750,4820,75157000,"2024-02-21","FILM"
4850,4960,4840,4860,2532600,"2024-02-22","FILM"
4880,4900,4400,4650,5904600,"2024-02-23","FILM"
4670,4750,4600,4620,1863100,"2024-02-26","FILM"
4650,4650,4410,4450,1600900,"2024-02-27","FILM"
4450,4570,4390,4390,1758100,"2024-02-28","FILM"
4390,4390,4050,4080,3153200,"2024-02-29","FILM"
4060,4480,4060,4480,4788600,"2024-03-01","FILM"
4520,4680,4430,4510,3983300,"2024-03-04","FILM"
4530,4530,4210,4210,2876200,"2024-03-05","FILM"
4300,4330,4100,4240,1764800,"2024-03-06","FILM"
4240,4280,4140,4140,2246100,"2024-03-07","FILM"
4140,4250,4140,4250,1915100,"2024-03-08","FILM"
4250,4600,4250,4380,4892300,"2024-03-13","FILM"
4420,4460,4250,4420,2295900,"2024-03-14","FILM"
4420,4570,4370,4370,3249400,"2024-03-15","FILM"
4370,4440,4290,4340,1696300,"2024-03-18","FILM"
4350,4480,4000,4000,3081400,"2024-03-19","FILM"
4160,4250,4010,4130,2779700,"2024-03-20","FILM"
4150,4240,4080,4130,3132100,"2024-03-21","FILM"
4130,4160,4070,4140,2233300,"2024-03-22","FILM"
4260,4260,4090,4240,1664600,"2024-03-25","FILM"
4380,4380,4220,4380,1193800,"2024-03-26","FILM"
4380,4590,4330,4580,2385200,"2024-03-27","FILM"
4590,4600,4390,4390,1855300,"2024-03-28","FILM"
4390,4480,4200,4420,1913000,"2024-04-01","FILM"
4450,4520,4380,4500,1494800,"2024-04-02","FILM"
4520,4560,4430,4490,2043900,"2024-04-03","FILM"
4500,4540,4440,4510,1286500,"2024-04-04","FILM"
4500,4710,4450,4620,4554200,"2024-04-05","FILM"
4620,4790,4550,4790,6364500,"2024-04-16","FILM"
4790,5125,4770,5050,8363600,"2024-04-17","FILM"
5100,5225,5025,5175,8371600,"2024-04-18","FILM"
5225,5250,4920,5050,6416000,"2024-04-19","FILM"
5050,5100,4730,4880,6409500,"2024-04-22","FILM"
4880,4990,4790,4990,4586700,"2024-04-23","FILM"
5000,5100,4870,5075,6287700,"2024-04-24","FILM"
5075,5175,4830,5100,6622500,"2024-04-25","FILM"
5100,5100,4950,4950,4291400,"2024-04-26","FILM"
4950,5050,4870,4940,4441000,"2024-04-29","FILM"
4950,5025,4910,4930,5457400,"2024-04-30","FILM"
4930,5000,4660,4660,8177200,"2024-05-02","FILM"
4660,4820,4410,4680,6740300,"2024-05-03","FILM"
4680,4850,4500,4770,5077900,"2024-05-06","FILM"
4780,4830,4650,4710,4553200,"2024-05-07","FILM"
4710,4750,4610,4630,5339500,"2024-05-08","FILM"
4630,4680,4500,4630,4826900,"2024-05-13","FILM"
4630,4630,4540,4540,4617800,"2024-05-14","FILM"
4550,4610,4510,4550,5816700,"2024-05-15","FILM"
4560,4650,4540,4550,4463900,"2024-05-16","FILM"
4560,4590,4500,4530,4555400,"2024-05-17","FILM"
4530,4560,4470,4510,4679400,"2024-05-20","FILM"
4510,4530,4440,4440,4639200,"2024-05-21","FILM"
4440,4480,4330,4440,6274000,"2024-05-22","FILM"
4450,4450,4350,4350,5157000,"2024-05-27","FILM"
4360,4390,4280,4280,5025900,"2024-05-28","FILM"
4260,4330,4130,4200,3830500,"2024-05-29","FILM"
4200,4370,4140,4350,4785400,"2024-05-30","FILM"
4360,4460,4240,4240,5402200,"2024-05-31","FILM"
4240,4250,4140,4140,5029700,"2024-06-03","FILM"
4150,4270,4090,4140,4997000,"2024-06-04","FILM"
4140,4210,4140,4160,4796600,"2024-06-05","FILM"
4160,4410,4150,4400,4153300,"2024-06-06","FILM"
4400,4460,4320,4390,4151900,"2024-06-07","FILM"
4400,4410,4220,4260,3987700,"2024-06-10","FILM"
4270,4350,4200,4220,4552400,"2024-06-11","FILM"
4230,4290,4170,4180,4019900,"2024-06-12","FILM"
4190,4230,4120,4190,4173300,"2024-06-13","FILM"
4200,4230,4070,4170,4935200,"2024-06-14","FILM"
4170,4220,4080,4170,4052700,"2024-06-19","FILM"
4180,4220,4130,4160,4297800,"2024-06-20","FILM"
4170,4200,4120,4180,4152600,"2024-06-21","FILM"
4190,5100,4110,5100,4817500,"2024-06-24","FILM"
4800,4800,4280,4380,5769800,"2024-06-25","FILM"
4370,4410,4250,4250,4055400,"2024-06-26","FILM"
4260,4310,4200,4200,4401700,"2024-06-27","FILM"
4220,4260,4170,4260,4334400,"2024-06-28","FILM"
4270,4300,4200,4200,4312200,"2024-07-01","FILM"
4210,4220,4110,4110,4708400,"2024-07-02","FILM"
4140,4170,4100,4110,4547700,"2024-07-03","FILM"
4110,4230,4030,4150,4111300,"2024-07-04","FILM"
4150,4160,4050,4060,4434900,"2024-07-05","FILM"
4060,4150,4060,4100,4450300,"2024-07-08","FILM"
4110,4230,4040,4210,4956600,"2024-07-09","FILM"
4210,4250,4090,4090,5021700,"2024-07-10","FILM"
4110,4180,4080,4170,5154700,"2024-07-11","FILM"
4170,4230,4110,4200,4521300,"2024-07-12","FILM"
4200,4270,4170,4230,4829900,"2024-07-15","FILM"
4240,4240,4170,4200,4524000,"2024-07-16","FILM"
4210,4220,4120,4150,4529000,"2024-07-17","FILM"
4150,4200,4110,4170,4476000,"2024-07-18","FILM"
4170,4200,4130,4180,4311200,"2024-07-19","FILM"
4180,4210,4170,4190,4461800,"2024-07-22","FILM"
4190,4220,4130,4180,4128600,"2024-07-23","FILM"
4180,4190,4140,4180,4292500,"2024-07-24","FILM"
4180,4180,4100,4130,5701600,"2024-07-25","FILM"
4130,4130,4070,4080,5980700,"2024-07-26","FILM"
4090,4090,3910,3910,5513900,"2024-07-29","FILM"
3910,3920,3650,3710,6046600,"2024-07-30","FILM"
3750,3910,3640,3820,7834200,"2024-07-31","FILM"
3830,3890,3830,3850,5858700,"2024-08-01","FILM"
3850,4010,3760,3850,8101500,"2024-08-02","FILM"
3850,3920,3570,3740,7779500,"2024-08-05","FILM"
3740,3860,3720,3720,5890000,"2024-08-06","FILM"
3730,3900,3700,3900,5900900,"2024-08-07","FILM"
3900,4070,3890,4000,10637400,"2024-08-08","FILM"
4000,4160,3980,4120,9666300,"2024-08-09","FILM"
4130,4590,4130,4560,12342700,"2024-08-12","FILM"
4610,4800,4550,4620,11160700,"2024-08-13","FILM"
4620,4850,4620,4710,6176300,"2024-08-14","FILM"
4710,4790,4600,4750,5298100,"2024-08-15","FILM"
4750,4830,4660,4810,7798800,"2024-08-16","FILM"
4820,5100,4800,4860,5567800,"2024-08-19","FILM"
4860,4880,4750,4780,5624800,"2024-08-20","FILM"
4780,4940,4750,4910,8202300,"2024-08-21","FILM"
4910,4960,4730,4740,5210100,"2024-08-22","FILM"
4750,4850,4670,4770,5367900,"2024-08-23","FILM"
4770,4850,4710,4770,4645400,"2024-08-26","FILM"
4770,4870,4730,4800,5612500,"2024-08-27","FILM"
4800,4830,4740,4750,4896300,"2024-08-28","FILM"
4830,4950,4750,4780,4818600,"2024-08-29","FILM"
4800,4860,4690,4860,37927000,"2024-08-30","FILM"
4860,4860,4710,4730,4970700,"2024-09-02","FILM"
4730,4760,4450,4470,5510400,"2024-09-03","FILM"
4470,4780,4470,4740,19895400,"2024-09-04","FILM"
4740,4780,4580,4580,4794800,"2024-09-05","FILM"
4580,4650,4500,4620,6335000,"2024-09-06","FILM"
4620,4630,4470,4480,4998900,"2024-09-09","FILM"
4480,4500,4320,4380,4868500,"2024-09-10","FILM"
4380,4410,4290,4290,5005600,"2024-09-11","FILM"
4290,4360,4180,4280,6500600,"2024-09-12","FILM"
4280,4310,4030,4030,8587900,"2024-09-13","FILM"
4030,4140,4030,4040,9781400,"2024-09-17","FILM"
4040,4090,3790,3810,10439200,"2024-09-18","FILM"
3810,3920,3800,3890,6646700,"2024-09-19","FILM"
3890,3910,3600,3620,11077800,"2024-09-20","FILM"
3630,3690,3440,3660,8610800,"2024-09-23","FILM"
3660,3690,3510,3510,7598400,"2024-09-24","FILM"
3510,3600,3430,3540,5849800,"2024-09-25","FILM"
3540,3550,3350,3360,10690100,"2024-09-26","FILM"
3360,3370,3190,3190,9446300,"2024-09-27","FILM"
3190,3270,3090,3110,7591800,"2024-09-30","FILM"
3140,3460,3060,3300,11182100,"2024-10-01","FILM"
3300,3400,3110,3130,8585100,"2024-10-02","FILM"
3130,3250,3080,3210,8309900,"2024-10-03","FILM"
3220,3250,3100,3100,8375200,"2024-10-04","FILM"
3100,3180,3000,3120,8375100,"2024-10-07","FILM"
3120,3280,3090,3130,8596700,"2024-10-08","FILM"
3130,3220,3110,3110,9303100,"2024-10-09","FILM"
3110,3160,3070,3100,7740200,"2024-10-10","FILM"
3100,3160,3090,3120,7562100,"2024-10-11","FILM"
3120,3180,3120,3140,7395700,"2024-10-14","FILM"
3130,3180,3100,3110,8441400,"2024-10-15","FILM"
3110,3170,3090,3170,8921600,"2024-10-16","FILM"
3170,3250,3120,3210,11388100,"2024-10-17","FILM"
3210,3260,3180,3180,12370700,"2024-10-18","FILM"
3180,3220,3120,3190,8358400,"2024-10-21","FILM"
3200,3260,3150,3180,8021900,"2024-10-22","FILM"
3190,3220,3140,3150,9528100,"2024-10-23","FILM"
3150,3190,3120,3120,8615200,"2024-10-24","FILM"
3120,3180,3030,3110,10605400,"2024-10-25","FILM"
3110,3130,3060,3100,7318900,"2024-10-28","FILM"
3100,3180,3070,3140,8238300,"2024-10-29","FILM"
3140,3190,3090,3130,7703800,"2024-10-30","FILM"
3130,3200,3110,3160,9343200,"2024-10-31","FILM"
3160,3180,3110,3170,7804200,"2024-11-01","FILM"
3170,3170,3090,3140,7067900,"2024-11-04","FILM"
3140,3200,3120,3150,6620400,"2024-11-05","FILM"
3150,3630,3150,3550,23248100,"2024-11-06","FILM"
3610,3860,3410,3710,16920800,"2024-11-07","FILM"
3710,3840,3660,3720,10469700,"2024-11-08","FILM"
3720,3770,3600,3670,7120400,"2024-11-11","FILM"
3670,3700,3320,3330,12094900,"2024-11-12","FILM"
3330,3450,3240,3420,8540300,"2024-11-13","FILM"
3420,3470,3250,3350,7089600,"2024-11-14","FILM"
3350,3370,3180,3180,8237800,"2024-11-15","FILM"
3180,3250,3140,3210,7551300,"2024-11-18","FILM"
3210,3510,3210,3440,8237300,"2024-11-19","FILM"
3440,3480,3280,3410,7267200,"2024-11-20","FILM"
3410,3620,3330,3590,9158000,"2024-11-21","FILM"
3590,3590,3430,3460,5624300,"2024-11-22","FILM"
3460,3730,3430,3730,16393800,"2024-11-25","FILM"
3750,3770,3610,3680,7093800,"2024-11-26","FILM"
3680,3700,3460,3460,7051500,"2024-11-28","FILM"
3470,3470,3300,3410,7772600,"2024-11-29","FILM"
3410,3470,3230,3270,7173200,"2024-12-02","FILM"
3270,3460,3260,3460,7878200,"2024-12-03","FILM"
3460,3580,3390,3580,7270400,"2024-12-04","FILM"
3580,3730,3560,3680,7506300,"2024-12-05","FILM"
3680,3790,3580,3720,8625800,"2024-12-06","FILM"
3720,3830,3720,3830,8071000,"2024-12-09","FILM"
3830,3830,3610,3800,8635400,"2024-12-10","FILM"
3800,3800,3690,3790,6501100,"2024-12-11","FILM"
3790,3800,3700,3750,6271000,"2024-12-12","FILM"
3750,3880,3710,3810,7026700,"2024-12-13","FILM"
3810,3850,3640,3690,6377900,"2024-12-16","FILM"
3690,3760,3570,3720,6754600,"2024-12-17","FILM"
3720,3760,3660,3740,6412800,"2024-12-18","FILM"
3680,3720,3610,3680,6476400,"2024-12-19","FILM"
3680,3870,3670,3870,7591900,"2024-12-20","FILM"
3870,3950,3760,3850,6533300,"2024-12-23","FILM"
3850,3850,3640,3640,5945500,"2024-12-24","FILM"
3640,3790,3590,3780,6562500,"2024-12-27","FILM"
3780,3950,3780,3860,6361800,"2024-12-30","FILM"
3840,3890,3790,3870,5624700,"2025-01-02","FILM"
3870,3880,3780,3790,5985300,"2025-01-03","FILM"
3790,3890,3770,3860,5795800,"2025-01-06","FILM"
3860,4020,3850,3900,5783600,"2025-01-07","FILM"
3900,3920,3810,3890,5596500,"2025-01-08","FILM"
3900,3900,3770,3770,5509200,"2025-01-09","FILM"
3770,3840,3720,3810,5686000,"2025-01-10","FILM"
3810,3810,3700,3720,5674400,"2025-01-13","FILM"
3700,3800,3700,3750,6161800,"2025-01-14","FILM"
3770,3990,3770,3860,7075200,"2025-01-15","FILM"
3860,3910,3780,3820,5447300,"2025-01-16","FILM"
3820,3950,3820,3920,5584800,"2025-01-17","FILM"
3900,4050,3830,3980,6664400,"2025-01-20","FILM"
4000,4060,3930,3990,5746700,"2025-01-21","FILM"
4000,4060,3950,3990,5844600,"2025-01-22","FILM"
4000,4090,4000,4040,6015700,"2025-01-23","FILM"
4040,4090,3990,4060,5708000,"2025-01-24","FILM"
4090,4100,4050,4080,5521300,"2025-01-30","FILM"
4090,4130,3980,3980,5763500,"2025-01-31","FILM"
3980,4030,3850,4000,5406500,"2025-02-03","FILM"
4020,4070,4010,4030,5333200,"2025-02-04","FILM"
4030,4070,4000,4000,5322500,"2025-02-05","FILM"
4000,4040,3890,3940,5416700,"2025-02-06","FILM"
3940,4000,3780,3900,5648600,"2025-02-07","FILM"
3900,3960,3530,3530,6224800,"2025-02-10","FILM"
3530,3980,3400,3920,6001100,"2025-02-11","FILM"
3920,4080,3890,3930,5591300,"2025-02-12","FILM"
3950,4020,3870,3870,5386100,"2025-02-13","FILM"
3900,4010,3900,3980,5461400,"2025-02-14","FILM"
3980,4030,3980,4000,5320800,"2025-02-17","FILM"
4020,4260,4000,4200,6749300,"2025-02-18","FILM"
4200,4300,4090,4090,5543300,"2025-02-19","FILM"
4140,4340,4120,4230,7990500,"2025-02-20","FILM"
4250,4310,4220,4250,5858800,"2025-02-21","FILM"
4300,4380,4040,4040,6072000,"2025-02-24","FILM"
4040,4140,3500,3710,5695600,"2025-02-25","FILM"
3780,4090,3720,3880,5786400,"2025-02-26","FILM"
3910,4090,3830,3840,6923000,"2025-02-27","FILM"
3900,3900,3570,3570,17113400,"2025-02-28","FILM"
3570,3700,3500,3570,6515700,"2025-03-03","FILM"
3620,3670,3260,3330,6664600,"2025-03-04","FILM"