"Open","High","Low","Close","Volume","Date","Emiten"
4300,4300,3800,3850,15537900,"2015-12-11","KINO"
3830,3830,3600,3730,1275800,"2015-12-14","KINO"
3800,3840,3735,3830,1380200,"2015-12-15","KINO"
3850,3865,3740,3840,2257500,"2015-12-16","KINO"
3865,3865,3800,3800,450900,"2015-12-17","KINO"
3820,3845,3730,3805,114300,"2015-12-18","KINO"
3730,3830,3710,3800,106400,"2015-12-21","KINO"
3800,3835,3800,3820,231700,"2015-12-22","KINO"
3825,3830,3800,3815,281200,"2015-12-23","KINO"
3840,3840,3800,3825,228900,"2015-12-28","KINO"
3840,3840,3815,3840,61800,"2015-12-29","KINO"
3800,3850,3800,3840,78100,"2015-12-30","KINO"
3840,3865,3800,3815,61000,"2016-01-04","KINO"
3835,3835,3800,3835,352800,"2016-01-05","KINO"
3800,3835,3795,3800,398700,"2016-01-06","KINO"
3830,3830,3780,3800,7400,"2016-01-07","KINO"
3810,3820,3785,3810,40100,"2016-01-08","KINO"
3800,3820,3785,3800,712200,"2016-01-11","KINO"
3810,3815,3795,3805,455400,"2016-01-12","KINO"
3800,3800,3795,3800,1074000,"2016-01-13","KINO"
3765,3805,3765,3780,92300,"2016-01-14","KINO"
3780,3800,3770,3780,200600,"2016-01-15","KINO"
3700,3810,3700,3810,2700,"2016-01-18","KINO"
3800,3800,3800,3800,33800,"2016-01-19","KINO"
3790,3790,3790,3790,6e+05,"2016-01-20","KINO"
3745,3785,3745,3785,1100,"2016-01-21","KINO"
3740,3785,3700,3785,30100,"2016-01-22","KINO"
3785,3785,3785,3785,300,"2016-01-25","KINO"
3785,3785,3785,3785,0,"2016-01-26","KINO"
3785,3785,3700,3780,16100,"2016-01-27","KINO"
3785,3800,3680,3780,15800,"2016-01-28","KINO"
3750,3800,3750,3800,7500,"2016-01-29","KINO"
3750,3800,3750,3780,3000,"2016-02-01","KINO"
3780,3780,3690,3770,32400,"2016-02-02","KINO"
3770,3780,3770,3770,1300,"2016-02-03","KINO"
3780,3780,3700,3760,30300,"2016-02-04","KINO"
3770,3790,3690,3715,165600,"2016-02-05","KINO"
3750,3750,3745,3745,900,"2016-02-09","KINO"
3785,3800,3750,3750,14200,"2016-02-10","KINO"
3800,3800,3795,3795,800,"2016-02-11","KINO"
3700,3750,3610,3745,5000,"2016-02-12","KINO"
3780,3795,3690,3750,31700,"2016-02-15","KINO"
3645,3745,3645,3745,800,"2016-02-16","KINO"
3700,3735,3680,3735,700,"2016-02-17","KINO"
3700,3740,3700,3730,15500,"2016-02-18","KINO"
3730,3745,3700,3725,100700,"2016-02-19","KINO"
3700,3725,3665,3720,3400,"2016-02-22","KINO"
3700,3720,3645,3645,5100,"2016-02-23","KINO"
3700,3725,3620,3635,4800,"2016-02-24","KINO"
3635,3720,3585,3690,3600,"2016-02-25","KINO"
3690,3715,3610,3610,7100,"2016-02-26","KINO"
3690,3750,3520,3520,46100,"2016-02-29","KINO"
3565,3565,3400,3400,59600,"2016-03-01","KINO"
3500,3610,3480,3540,123500,"2016-03-02","KINO"
3550,3600,3550,3600,193900,"2016-03-03","KINO"
3600,3650,3600,3650,2500,"2016-03-04","KINO"
3640,3745,3640,3700,81700,"2016-03-07","KINO"
3700,3735,3650,3735,52600,"2016-03-08","KINO"
3700,3740,3695,3740,337600,"2016-03-10","KINO"
NA,NA,NA,NA,NA,"2016-03-11","KINO"
NA,NA,NA,NA,NA,"2016-03-14","KINO"
3740,3790,3700,3790,1208300,"2016-03-15","KINO"
3775,3820,3775,3800,1377000,"2016-03-16","KINO"
3800,3800,3750,3795,1169400,"2016-03-17","KINO"
3795,3830,3795,3830,1843800,"2016-03-18","KINO"
3830,3870,3800,3865,1999600,"2016-03-21","KINO"
3875,4300,3875,4125,1871500,"2016-03-22","KINO"
4125,4355,4050,4355,2211500,"2016-03-23","KINO"
4300,4600,4300,4420,1493200,"2016-03-24","KINO"
4420,4500,4375,4420,1524600,"2016-03-28","KINO"
4440,4520,4435,4440,2119100,"2016-03-29","KINO"
4440,4480,4420,4440,1597100,"2016-03-30","KINO"
4440,4500,4400,4470,1502700,"2016-03-31","KINO"
4470,5000,4450,4975,3530400,"2016-04-01","KINO"
5000,5200,4805,4835,1247500,"2016-04-04","KINO"
4835,4835,4630,4700,1281000,"2016-04-05","KINO"
4700,4760,4570,4710,1180900,"2016-04-06","KINO"
4710,4760,4650,4710,1224900,"2016-04-07","KINO"
4710,4755,4680,4750,1244300,"2016-04-08","KINO"
NA,NA,NA,NA,NA,"2016-04-11","KINO"
5200,5200,4990,5025,1137500,"2016-04-12","KINO"
NA,NA,NA,NA,NA,"2016-04-13","KINO"
NA,NA,NA,NA,NA,"2016-04-14","KINO"
NA,NA,NA,NA,NA,"2016-04-15","KINO"
NA,NA,NA,NA,NA,"2016-04-18","KINO"
5025,5025,5025,5025,0,"2016-04-19","KINO"
4960,5000,4875,4900,943100,"2016-04-20","KINO"
4900,4900,4745,4760,1215900,"2016-04-21","KINO"
4760,4770,4660,4660,1084200,"2016-04-22","KINO"
4660,4660,4570,4610,1019800,"2016-04-25","KINO"
4610,5200,4595,4800,1732700,"2016-04-26","KINO"
5075,5075,4850,4995,1905000,"2016-04-27","KINO"
5000,5200,5000,5050,1835600,"2016-04-28","KINO"
5050,5100,4795,4880,1499000,"2016-04-29","KINO"
4880,4990,4850,4950,1053500,"2016-05-02","KINO"
4950,5100,4900,5000,1410700,"2016-05-03","KINO"
5000,5300,4950,5150,2465200,"2016-05-04","KINO"
5150,5575,5150,5575,2960500,"2016-05-09","KINO"
5575,5725,5575,5675,1903800,"2016-05-10","KINO"
5850,5875,5700,5850,1782100,"2016-05-11","KINO"
5850,6025,5850,5925,2036800,"2016-05-12","KINO"
5925,6025,5775,5775,1583500,"2016-05-13","KINO"
5775,5775,5425,5500,1309200,"2016-05-16","KINO"
5600,5800,5575,5800,1161000,"2016-05-17","KINO"
5800,5850,5525,5750,1209800,"2016-05-18","KINO"
5750,5750,5600,5675,947100,"2016-05-19","KINO"
5700,6000,5675,5975,2044000,"2016-05-20","KINO"
6000,6000,5825,5850,1568500,"2016-05-23","KINO"
5875,6025,5850,6000,1651300,"2016-05-24","KINO"
6000,6100,5925,5925,1201400,"2016-05-25","KINO"
5925,6025,5875,5925,1180300,"2016-05-26","KINO"
5950,5975,5875,5875,1028900,"2016-05-27","KINO"
5875,5875,5750,5775,1017300,"2016-05-30","KINO"
5775,5775,5550,5575,1231900,"2016-05-31","KINO"
5575,5600,5425,5525,1196400,"2016-06-01","KINO"
5700,5725,5625,5675,1365300,"2016-06-02","KINO"
5625,5675,5475,5550,1215700,"2016-06-03","KINO"
5575,5650,5350,5450,1209800,"2016-06-06","KINO"
5450,5675,5450,5675,1514200,"2016-06-07","KINO"
5675,5875,5675,5875,1831200,"2016-06-08","KINO"
5875,6075,5875,5950,1266400,"2016-06-09","KINO"
5925,6050,5725,6025,1531700,"2016-06-10","KINO"
6025,6125,6000,6100,711800,"2016-06-13","KINO"
6100,6175,6075,6075,853200,"2016-06-14","KINO"
6100,6400,6025,6375,1268700,"2016-06-15","KINO"
6400,6500,6400,6500,1107500,"2016-06-16","KINO"
6500,6550,6300,6550,723700,"2016-06-17","KINO"
6550,6600,6325,6400,679600,"2016-06-20","KINO"
6375,6375,6100,6150,857700,"2016-06-21","KINO"
6150,6400,6150,6225,705500,"2016-06-22","KINO"
6225,6225,6125,6175,661800,"2016-06-23","KINO"
6175,6250,6000,6150,609900,"2016-06-24","KINO"
6175,6175,6050,6050,649500,"2016-06-27","KINO"
6200,6300,6000,6000,635000,"2016-06-28","KINO"
6175,6450,6100,6300,1051600,"2016-06-29","KINO"
6400,6775,6400,6675,1608000,"2016-06-30","KINO"
6675,6750,6650,6650,832900,"2016-07-01","KINO"
6700,6700,6025,6550,720900,"2016-07-11","KINO"
6550,6750,6350,6625,687800,"2016-07-12","KINO"
6575,6625,6550,6575,1009600,"2016-07-13","KINO"
6600,6775,6600,6700,1502300,"2016-07-14","KINO"
6700,7150,6700,7000,1373300,"2016-07-15","KINO"
7000,7000,6950,7000,601700,"2016-07-18","KINO"
7000,7175,7000,7075,544500,"2016-07-19","KINO"
7125,7125,6750,6950,595900,"2016-07-20","KINO"
6975,7000,6800,6925,653900,"2016-07-21","KINO"
6925,6925,6625,6650,675700,"2016-07-22","KINO"
6775,6975,6625,6625,571300,"2016-07-25","KINO"
6625,6700,6425,6500,737400,"2016-07-26","KINO"
6500,6625,6475,6550,719200,"2016-07-27","KINO"
6550,6550,6450,6500,656600,"2016-07-28","KINO"
6525,6525,6350,6350,603400,"2016-07-29","KINO"
6350,6600,6300,6575,891100,"2016-08-01","KINO"
6575,6625,6450,6450,785100,"2016-08-02","KINO"
6475,6475,6325,6400,584700,"2016-08-03","KINO"
6300,6425,6275,6300,671600,"2016-08-04","KINO"
6300,6300,6000,6025,1148200,"2016-08-05","KINO"
6025,6200,5800,5850,1102900,"2016-08-08","KINO"
5950,6100,5900,6100,616600,"2016-08-09","KINO"
6100,6325,6100,6275,1032900,"2016-08-10","KINO"
6350,6400,6175,6275,626100,"2016-08-11","KINO"
6300,6300,6150,6275,657400,"2016-08-12","KINO"
6275,6275,5950,6025,424700,"2016-08-15","KINO"
6075,6075,5850,5900,544600,"2016-08-16","KINO"
5900,6075,5850,6000,572500,"2016-08-18","KINO"
6000,6075,5825,5850,707700,"2016-08-19","KINO"
6000,6000,5775,5800,451800,"2016-08-22","KINO"
5800,5800,5600,5600,948200,"2016-08-23","KINO"
5600,5800,5475,5675,1148200,"2016-08-24","KINO"
5675,5775,5525,5600,713200,"2016-08-25","KINO"
5625,5925,5625,5925,1311900,"2016-08-26","KINO"
5925,6000,5700,5750,595100,"2016-08-29","KINO"
5750,5925,5750,5875,1161700,"2016-08-30","KINO"
5925,5925,5775,5800,568900,"2016-08-31","KINO"
5800,5950,5800,5800,1015700,"2016-09-01","KINO"
5800,6200,5800,6075,803400,"2016-09-02","KINO"
6100,6225,6100,6100,1012400,"2016-09-05","KINO"
6175,6175,6075,6075,552100,"2016-09-06","KINO"
6075,6075,5975,6000,1144300,"2016-09-07","KINO"
6050,6050,5975,5975,539300,"2016-09-08","KINO"
5975,6150,5900,5975,566900,"2016-09-09","KINO"
6000,6000,5500,5625,575000,"2016-09-13","KINO"
5600,5625,5250,5350,452200,"2016-09-14","KINO"
5350,5350,5250,5275,963000,"2016-09-15","KINO"
5275,5300,4750,4750,1896500,"2016-09-16","KINO"
4750,5150,4600,5075,2715800,"2016-09-19","KINO"
5050,5550,5050,5175,3945300,"2016-09-20","KINO"
5175,5250,5000,5150,469600,"2016-09-21","KINO"
5150,5325,5150,5225,532400,"2016-09-22","KINO"
4990,5250,4920,4990,4124800,"2016-09-23","KINO"
4990,4990,4930,4930,2157000,"2016-09-26","KINO"
4930,5000,4800,4800,2470200,"2016-09-27","KINO"
4820,4870,4630,4660,1383500,"2016-09-28","KINO"
4700,4750,4360,4380,2307600,"2016-09-29","KINO"
4380,4400,4100,4200,4611700,"2016-09-30","KINO"
4300,4320,4090,4170,1739200,"2016-10-03","KINO"
4170,4300,4160,4250,2028700,"2016-10-04","KINO"
4260,4290,4170,4200,1589100,"2016-10-05","KINO"
4210,4270,4200,4260,853700,"2016-10-06","KINO"
4260,4360,4150,4170,1347500,"2016-10-07","KINO"
4170,4220,4160,4160,976500,"2016-10-10","KINO"
4160,4170,3950,4000,862400,"2016-10-11","KINO"
4000,4000,3870,4000,852800,"2016-10-12","KINO"
4010,4010,3950,3990,577700,"2016-10-13","KINO"
3990,4190,3990,4080,1658600,"2016-10-14","KINO"
4110,4110,4010,4050,412800,"2016-10-17","KINO"
4020,4060,4000,4000,601100,"2016-10-18","KINO"
4050,4050,3870,3870,1275500,"2016-10-19","KINO"
3900,3930,3800,3870,500300,"2016-10-20","KINO"
3880,3880,3810,3870,627600,"2016-10-21","KINO"
3870,3920,3860,3870,498000,"2016-10-24","KINO"
3870,3900,3810,3810,941300,"2016-10-25","KINO"
3810,3870,3780,3790,581400,"2016-10-26","KINO"
3790,3790,3680,3680,724300,"2016-10-27","KINO"
3660,3680,3350,3380,2503700,"2016-10-28","KINO"
3390,3510,3360,3380,529700,"2016-10-31","KINO"
3380,3440,3380,3400,762400,"2016-11-01","KINO"
3400,3430,3360,3370,268800,"2016-11-02","KINO"
3350,3350,3150,3310,703900,"2016-11-03","KINO"
3310,3310,3110,3200,490700,"2016-11-04","KINO"
3200,3270,3180,3210,580600,"2016-11-07","KINO"
3300,3370,3220,3350,729900,"2016-11-08","KINO"
3360,3390,3230,3270,544200,"2016-11-09","KINO"
3370,3390,3290,3350,745400,"2016-11-10","KINO"
3300,3300,3190,3230,555300,"2016-11-11","KINO"
3230,3230,3060,3060,212500,"2016-11-14","KINO"
3100,3130,2990,2990,985700,"2016-11-15","KINO"
2990,3050,2990,3040,679900,"2016-11-16","KINO"
3060,3070,3020,3030,432400,"2016-11-17","KINO"
3030,3030,2930,3000,635200,"2016-11-18","KINO"
3000,3030,2970,3000,314300,"2016-11-21","KINO"
3010,3010,2980,3000,253400,"2016-11-22","KINO"
3000,3040,2990,3000,330900,"2016-11-23","KINO"
3000,3000,2950,2950,322000,"2016-11-24","KINO"
2950,2960,2920,2940,163800,"2016-11-25","KINO"
2940,2960,2900,2910,130900,"2016-11-28","KINO"
2910,2960,2780,2780,597400,"2016-11-29","KINO"
2780,2900,2740,2750,237900,"2016-11-30","KINO"
2750,2910,2750,2850,1068600,"2016-12-01","KINO"
2870,2890,2850,2870,307400,"2016-12-02","KINO"
2920,2920,2800,2800,1305600,"2016-12-05","KINO"
2810,2890,2800,2840,1388800,"2016-12-06","KINO"
2840,2880,2800,2870,258500,"2016-12-07","KINO"
2870,2870,2810,2810,763200,"2016-12-08","KINO"
2870,2870,2790,2800,269700,"2016-12-09","KINO"
2800,2810,2600,2620,1116900,"2016-12-13","KINO"
2610,2650,2540,2550,720800,"2016-12-14","KINO"
2540,2580,2520,2530,956600,"2016-12-15","KINO"
2530,2600,2530,2560,807400,"2016-12-16","KINO"
2550,2560,2530,2530,894900,"2016-12-19","KINO"
2530,2550,2450,2460,540800,"2016-12-20","KINO"
2460,2480,2450,2450,66300,"2016-12-21","KINO"
2460,2460,2300,2310,426500,"2016-12-22","KINO"
2310,2310,2250,2300,145400,"2016-12-23","KINO"
2320,2360,2300,2300,55900,"2016-12-27","KINO"
2300,2830,2270,2750,841200,"2016-12-28","KINO"
2750,3290,2730,3180,3632100,"2016-12-29","KINO"
3200,3350,3030,3030,2015500,"2016-12-30","KINO"
3030,3030,3030,3030,0,"2017-01-02","KINO"
3030,3030,2730,2790,726000,"2017-01-03","KINO"
2790,2810,2590,2710,679700,"2017-01-04","KINO"
2710,2990,2640,2920,746200,"2017-01-05","KINO"
2940,2980,2900,2900,289000,"2017-01-06","KINO"
2900,2950,2900,2910,200200,"2017-01-09","KINO"
2910,2910,2820,2880,225500,"2017-01-10","KINO"
2880,2900,2830,2870,101200,"2017-01-11","KINO"
2870,3080,2870,3050,643300,"2017-01-12","KINO"
3060,3160,3060,3120,393000,"2017-01-13","KINO"
3120,3300,3120,3240,887800,"2017-01-16","KINO"
3240,3430,3240,3300,863400,"2017-01-17","KINO"
3300,3330,3160,3190,320500,"2017-01-18","KINO"
3190,3240,3180,3220,251300,"2017-01-19","KINO"
3220,3330,3190,3300,319700,"2017-01-20","KINO"
3300,3370,3230,3280,221500,"2017-01-23","KINO"
3280,3280,3200,3270,132600,"2017-01-24","KINO"
3280,3280,3190,3190,280600,"2017-01-25","KINO"
3190,3220,3160,3180,86400,"2017-01-26","KINO"
3130,3200,2980,3170,83300,"2017-01-27","KINO"
3170,3190,3100,3110,91400,"2017-01-30","KINO"
2970,3090,2950,2970,436000,"2017-01-31","KINO"
2970,2970,2890,2910,139000,"2017-02-01","KINO"
2930,2990,2890,2900,135300,"2017-02-02","KINO"
2900,2920,2880,2900,132700,"2017-02-03","KINO"
2900,2900,2820,2870,77100,"2017-02-06","KINO"
2830,2890,2830,2870,42600,"2017-02-07","KINO"
2870,2900,2850,2860,29000,"2017-02-08","KINO"
2860,2860,2830,2850,68100,"2017-02-09","KINO"
2850,2850,2820,2840,116100,"2017-02-10","KINO"
2840,2940,2840,2910,883200,"2017-02-13","KINO"
2910,3050,2910,3040,987600,"2017-02-14","KINO"
3040,3040,3040,3040,0,"2017-02-15","KINO"
3040,3140,3040,3100,212900,"2017-02-16","KINO"
3100,3110,3000,3100,210800,"2017-02-17","KINO"
3100,3120,2900,2980,60900,"2017-02-20","KINO"
2980,2980,2880,2900,43500,"2017-02-21","KINO"
2970,2970,2900,2910,100400,"2017-02-22","KINO"
2930,2930,2910,2910,204000,"2017-02-23","KINO"
2910,2920,2910,2910,104400,"2017-02-24","KINO"
2910,2910,2860,2910,31300,"2017-02-27","KINO"
2910,2960,2900,2950,64000,"2017-02-28","KINO"
2950,2970,2940,2950,1866300,"2017-03-01","KINO"
2950,2950,2810,2850,192300,"2017-03-02","KINO"
2850,2860,2840,2850,122300,"2017-03-03","KINO"
2860,2860,2830,2850,22400,"2017-03-06","KINO"
2850,2860,2820,2850,125900,"2017-03-07","KINO"
2850,2850,2790,2790,190900,"2017-03-08","KINO"
2810,2810,2780,2810,124100,"2017-03-09","KINO"
2810,2810,2770,2800,127700,"2017-03-10","KINO"
2800,2800,2740,2760,251700,"2017-03-13","KINO"
2760,2850,2760,2840,491600,"2017-03-14","KINO"
2840,2860,2810,2850,173100,"2017-03-15","KINO"
2850,2850,2730,2730,609600,"2017-03-16","KINO"
2730,2740,2630,2680,352300,"2017-03-17","KINO"
2680,2700,2640,2650,78000,"2017-03-20","KINO"
2660,2670,2580,2580,214200,"2017-03-21","KINO"
2580,2580,2550,2570,49100,"2017-03-22","KINO"
2580,2600,2570,2580,114200,"2017-03-23","KINO"
2590,2610,2550,2550,61400,"2017-03-24","KINO"
2490,2550,2490,2490,165000,"2017-03-27","KINO"
2480,2480,2410,2410,513500,"2017-03-29","KINO"
2430,2500,2400,2430,134200,"2017-03-30","KINO"
2420,2600,2400,2510,256900,"2017-03-31","KINO"
2510,2560,2430,2450,146000,"2017-04-03","KINO"
2450,2510,2450,2490,179300,"2017-04-04","KINO"
NA,NA,NA,NA,NA,"2017-04-05","KINO"
2450,2470,2420,2420,38600,"2017-04-06","KINO"
2420,2460,2400,2430,16300,"2017-04-07","KINO"
2410,2460,2400,2430,61700,"2017-04-10","KINO"
2430,2480,2400,2430,72900,"2017-04-11","KINO"
2430,2500,2420,2500,67100,"2017-04-12","KINO"
2500,2520,2480,2480,79600,"2017-04-13","KINO"
2480,2510,2440,2480,33400,"2017-04-17","KINO"
2490,2490,2440,2460,28400,"2017-04-18","KINO"
2460,2460,2460,2460,0,"2017-04-19","KINO"
2460,2460,2440,2440,16800,"2017-04-20","KINO"
2440,2460,2440,2460,1300,"2017-04-21","KINO"
2460,2480,2420,2440,19300,"2017-04-25","KINO"
2440,2460,2430,2430,13400,"2017-04-26","KINO"
2420,2440,2410,2430,12900,"2017-04-27","KINO"
2430,2450,2400,2400,524300,"2017-04-28","KINO"
2400,2400,2290,2310,488600,"2017-05-02","KINO"
2310,2310,2250,2250,1252400,"2017-05-03","KINO"
2250,2250,2200,2220,600800,"2017-05-04","KINO"
2230,2230,2190,2200,584400,"2017-05-05","KINO"
2200,2340,2190,2270,160700,"2017-05-08","KINO"
2270,2280,2240,2250,628700,"2017-05-09","KINO"
2250,2250,2200,2200,298000,"2017-05-10","KINO"
2200,2220,2200,2220,19400,"2017-05-12","KINO"
2220,2230,2180,2200,38300,"2017-05-15","KINO"
2200,2220,2190,2190,276900,"2017-05-16","KINO"
2190,2220,2190,2190,535600,"2017-05-17","KINO"
2190,2210,2190,2200,21300,"2017-05-18","KINO"
2200,2230,2190,2230,48700,"2017-05-19","KINO"
2230,2280,2200,2200,32400,"2017-05-22","KINO"
2230,2300,2230,2230,81900,"2017-05-23","KINO"
2250,2300,2250,2250,23900,"2017-05-24","KINO"
2300,2380,2260,2270,95200,"2017-05-26","KINO"
2270,2270,2200,2200,39000,"2017-05-29","KINO"
2250,2250,2210,2210,31400,"2017-05-30","KINO"
2210,2250,2210,2220,11000,"2017-05-31","KINO"
2220,2220,2220,2220,0,"2017-06-01","KINO"
2220,2220,2190,2190,319700,"2017-06-02","KINO"
2270,2300,2200,2200,172500,"2017-06-05","KINO"
2220,2250,2200,2200,31900,"2017-06-06","KINO"
2200,2210,2190,2200,342700,"2017-06-07","KINO"
2200,2250,2190,2190,12800,"2017-06-08","KINO"
2190,2230,2150,2150,15900,"2017-06-09","KINO"
2150,2190,2150,2190,38700,"2017-06-12","KINO"
2190,2210,2190,2200,26300,"2017-06-13","KINO"
2220,2220,2190,2190,60700,"2017-06-14","KINO"
2200,2210,2200,2200,43400,"2017-06-15","KINO"
2210,2210,2200,2200,20400,"2017-06-16","KINO"
2200,2220,2190,2200,25000,"2017-06-19","KINO"
2210,2210,2200,2210,50200,"2017-06-20","KINO"
2210,2500,2210,2230,90400,"2017-06-21","KINO"
2300,2420,2240,2280,44200,"2017-06-22","KINO"
2280,2280,2280,2280,0,"2017-06-23","KINO"
2280,2280,2280,2280,0,"2017-06-26","KINO"
2280,2280,2280,2280,0,"2017-06-27","KINO"
2280,2280,2280,2280,0,"2017-06-28","KINO"
2280,2280,2280,2280,0,"2017-06-29","KINO"
2280,2280,2280,2280,0,"2017-06-30","KINO"
2300,2370,2280,2350,10500,"2017-07-03","KINO"
2350,2350,2200,2200,40700,"2017-07-04","KINO"
2210,2220,2200,2200,17600,"2017-07-05","KINO"
2220,2220,2190,2210,6600,"2017-07-06","KINO"
2190,2200,2190,2200,3600,"2017-07-07","KINO"
2200,2200,2200,2200,0,"2017-07-10","KINO"
2200,2210,2200,2200,12100,"2017-07-11","KINO"
2210,2280,2200,2200,4300,"2017-07-12","KINO"
2200,2210,2200,2200,6200,"2017-07-13","KINO"
2300,2300,2100,2200,88500,"2017-07-14","KINO"
2200,2220,2160,2210,4200,"2017-07-17","KINO"
2210,2210,2200,2200,1500,"2017-07-18","KINO"
2190,2200,2190,2190,9600,"2017-07-19","KINO"
2190,2200,2180,2180,16000,"2017-07-20","KINO"
2190,2190,2160,2170,15700,"2017-07-21","KINO"
2160,2170,2130,2170,15000,"2017-07-24","KINO"
2170,2170,2100,2160,29100,"2017-07-25","KINO"
2170,2170,2100,2150,12800,"2017-07-26","KINO"
2120,2170,2120,2160,25800,"2017-07-27","KINO"
2120,2160,2100,2100,63900,"2017-07-28","KINO"
2180,2180,2100,2140,23000,"2017-07-31","KINO"
2100,2120,2030,2120,74500,"2017-08-01","KINO"
2020,2120,2000,2020,69400,"2017-08-02","KINO"
2020,2050,1925,2010,98200,"2017-08-03","KINO"
1980,2040,1980,1990,16800,"2017-08-04","KINO"
1980,2000,1970,1980,30900,"2017-08-07","KINO"
1970,1970,1920,1965,124800,"2017-08-08","KINO"
1975,1990,1930,1935,22700,"2017-08-09","KINO"
1935,1935,1890,1900,108700,"2017-08-10","KINO"
1900,1900,1750,1790,196000,"2017-08-11","KINO"
1815,1825,1790,1790,32500,"2017-08-14","KINO"
1770,1770,1725,1735,105000,"2017-08-15","KINO"
1725,1745,1700,1730,84200,"2017-08-16","KINO"
1730,1730,1730,1730,0,"2017-08-17","KINO"
1740,1820,1735,1820,35700,"2017-08-18","KINO"
1820,1850,1770,1780,13700,"2017-08-21","KINO"
1770,1820,1760,1770,20100,"2017-08-22","KINO"
1780,1820,1770,1800,23000,"2017-08-23","KINO"
1810,1840,1775,1775,11400,"2017-08-24","KINO"
1830,1830,1780,1790,6300,"2017-08-25","KINO"
1790,1800,1775,1775,31600,"2017-08-28","KINO"
1770,1770,1755,1765,8700,"2017-08-29","KINO"
1765,1770,1760,1770,14800,"2017-08-30","KINO"
1775,1785,1760,1770,53200,"2017-08-31","KINO"
1770,1770,1770,1770,0,"2017-09-01","KINO"
1770,1780,1695,1780,51100,"2017-09-04","KINO"
1760,1760,1700,1705,31200,"2017-09-05","KINO"
1700,1720,1680,1690,91300,"2017-09-06","KINO"
1700,1700,1690,1695,53200,"2017-09-07","KINO"
1685,1695,1685,1685,29700,"2017-09-08","KINO"
1685,1695,1685,1695,11700,"2017-09-11","KINO"
1700,1710,1695,1710,109300,"2017-09-12","KINO"
1660,1720,1660,1690,26300,"2017-09-13","KINO"
1680,1690,1670,1670,22100,"2017-09-14","KINO"
1670,1700,1660,1670,294000,"2017-09-15","KINO"
1690,1690,1660,1660,6000,"2017-09-18","KINO"
1670,1670,1640,1665,32500,"2017-09-19","KINO"
1665,1690,1655,1665,12000,"2017-09-20","KINO"
1665,1665,1665,1665,0,"2017-09-21","KINO"
1665,1750,1665,1720,47800,"2017-09-22","KINO"
1690,1700,1680,1700,277100,"2017-09-25","KINO"
1700,1780,1680,1745,102700,"2017-09-26","KINO"
1740,1765,1715,1725,140500,"2017-09-27","KINO"
1750,1750,1700,1720,71000,"2017-09-28","KINO"
1720,1720,1660,1680,83700,"2017-09-29","KINO"
1680,1690,1680,1685,13400,"2017-10-02","KINO"
1680,1745,1670,1735,96500,"2017-10-03","KINO"
1735,1735,1715,1725,20100,"2017-10-04","KINO"
1725,1840,1720,1820,310400,"2017-10-05","KINO"
1820,1845,1820,1840,63400,"2017-10-06","KINO"
1840,2050,1835,1955,369400,"2017-10-09","KINO"
1960,2000,1960,1985,88100,"2017-10-10","KINO"
1970,2000,1920,1965,378600,"2017-10-11","KINO"
1960,1985,1960,1965,98500,"2017-10-12","KINO"
1965,1965,1945,1950,2816100,"2017-10-13","KINO"
1950,2030,1950,1990,138800,"2017-10-16","KINO"
1990,2000,1955,1965,30500,"2017-10-17","KINO"
1990,2010,1935,1935,11500,"2017-10-18","KINO"
1950,1990,1910,1970,262900,"2017-10-19","KINO"
1970,1970,1950,1950,133000,"2017-10-20","KINO"
1930,1965,1920,1965,106900,"2017-10-23","KINO"
1935,1970,1935,1950,58100,"2017-10-24","KINO"
1935,1940,1930,1935,14900,"2017-10-25","KINO"
1950,2030,1940,1990,235100,"2017-10-26","KINO"
1990,1990,1975,1975,17300,"2017-10-27","KINO"
1975,2010,1950,1950,9700,"2017-10-30","KINO"
1940,2000,1900,2000,57100,"2017-10-31","KINO"
2000,2120,1995,2090,357600,"2017-11-01","KINO"
2110,2170,2100,2120,60900,"2017-11-02","KINO"
2100,2430,2100,2250,367700,"2017-11-03","KINO"
2320,2600,2320,2510,432800,"2017-11-06","KINO"
2510,2950,2510,2830,1025300,"2017-11-07","KINO"
2830,2890,2570,2640,308700,"2017-11-08","KINO"
2670,2670,2570,2580,127700,"2017-11-09","KINO"
2570,2610,2410,2440,116700,"2017-11-10","KINO"
2430,2550,2390,2520,108500,"2017-11-13","KINO"
2450,2520,2400,2410,554600,"2017-11-14","KINO"
2410,2410,2300,2310,35200,"2017-11-15","KINO"
2310,2380,2310,2370,20600,"2017-11-16","KINO"
2340,2360,2240,2300,179700,"2017-11-17","KINO"
2300,2350,2280,2300,21700,"2017-11-20","KINO"
2300,2350,2300,2330,44300,"2017-11-21","KINO"
2370,2490,2370,2430,406200,"2017-11-22","KINO"
2510,2530,2420,2420,189600,"2017-11-23","KINO"
2420,2450,2360,2360,22500,"2017-11-24","KINO"
2400,2450,2300,2310,181000,"2017-11-27","KINO"
2320,2320,2250,2300,12500,"2017-11-28","KINO"
2280,2300,2200,2200,51700,"2017-11-29","KINO"
2200,2220,2170,2170,28700,"2017-11-30","KINO"
2170,2170,2170,2170,0,"2017-12-01","KINO"
2160,2190,2160,2170,9200,"2017-12-04","KINO"
2180,2180,1955,2000,147800,"2017-12-05","KINO"
2030,2050,1995,1995,164100,"2017-12-06","KINO"
2000,2010,2000,2000,40500,"2017-12-07","KINO"
2100,2100,2000,2100,1500,"2017-12-08","KINO"
2000,2090,1990,2000,52300,"2017-12-11","KINO"
2000,2000,1990,2000,336600,"2017-12-12","KINO"
2000,2000,1995,2000,80900,"2017-12-13","KINO"
2000,2000,2000,2000,5100,"2017-12-14","KINO"
2000,2060,2000,2030,6800,"2017-12-15","KINO"
2010,2080,2010,2020,5700,"2017-12-18","KINO"
2030,2040,2010,2030,5600,"2017-12-19","KINO"
2010,2030,2010,2020,10000,"2017-12-20","KINO"
2010,2020,2000,2020,28500,"2017-12-21","KINO"
2070,2070,2070,2070,500,"2017-12-22","KINO"
2070,2070,2070,2070,0,"2017-12-25","KINO"
2070,2070,2070,2070,0,"2017-12-26","KINO"
2030,2280,2030,2200,28600,"2017-12-27","KINO"
2200,2260,2160,2160,607800,"2017-12-28","KINO"
2070,2120,2070,2120,3100,"2017-12-29","KINO"
2120,2120,2120,2120,0,"2018-01-01","KINO"
2120,2120,2100,2100,120300,"2018-01-02","KINO"
2110,2110,2100,2100,18200,"2018-01-03","KINO"
2120,2200,2120,2120,206100,"2018-01-04","KINO"
2120,2120,2100,2110,16700,"2018-01-05","KINO"
2120,2190,2120,2130,1300,"2018-01-08","KINO"
2110,2120,2000,2030,71700,"2018-01-09","KINO"
2040,2090,1990,2020,38600,"2018-01-10","KINO"
2020,2050,1950,2040,42700,"2018-01-11","KINO"
2040,2040,2040,2040,5800,"2018-01-12","KINO"
2010,2030,2010,2030,400,"2018-01-15","KINO"
2030,2100,1950,2010,33200,"2018-01-16","KINO"
1990,2030,1950,1990,76400,"2018-01-17","KINO"
2000,2070,1990,2070,3400,"2018-01-18","KINO"
2070,2070,2070,2070,2200,"2018-01-19","KINO"
2010,2070,2010,2060,18700,"2018-01-22","KINO"
2060,2100,2060,2060,5300,"2018-01-23","KINO"
2060,2080,2000,2010,33100,"2018-01-24","KINO"
2050,2070,2000,2070,23400,"2018-01-25","KINO"
2060,2080,2010,2020,15700,"2018-01-26","KINO"
2020,2040,2010,2030,51600,"2018-01-29","KINO"
2080,2100,2010,2020,36200,"2018-01-30","KINO"
2020,2070,2020,2070,3000,"2018-01-31","KINO"
2070,2070,2020,2040,7000,"2018-02-01","KINO"
2020,2020,2000,2000,358800,"2018-02-02","KINO"
2010,2040,1905,2000,347700,"2018-02-05","KINO"
2000,2010,1955,2000,60900,"2018-02-06","KINO"
1970,2000,1970,2000,226500,"2018-02-07","KINO"
2000,2020,1995,2020,11600,"2018-02-08","KINO"
1975,1995,1975,1985,50000,"2018-02-09","KINO"
1995,2050,1995,2000,31500,"2018-02-12","KINO"
2000,2020,2000,2020,7900,"2018-02-13","KINO"
2000,2010,1995,1995,5500,"2018-02-14","KINO"
2010,2010,2000,2000,7500,"2018-02-15","KINO"
2000,2000,2000,2000,0,"2018-02-16","KINO"
2000,2000,1980,1990,16100,"2018-02-19","KINO"
2000,2000,1970,1980,116600,"2018-02-20","KINO"
1990,2010,1975,1975,40900,"2018-02-21","KINO"
1975,1975,1970,1975,5000,"2018-02-22","KINO"
1970,2000,1970,2000,12200,"2018-02-23","KINO"
1975,1990,1970,1985,23700,"2018-02-26","KINO"
1990,2010,1970,2010,4300,"2018-02-27","KINO"
2010,2130,1990,2020,35700,"2018-02-28","KINO"
2010,2010,2000,2000,22600,"2018-03-01","KINO"
2000,2000,2000,2000,1200,"2018-03-02","KINO"
2010,2010,2000,2000,1100,"2018-03-05","KINO"
1990,1995,1990,1990,4100,"2018-03-06","KINO"
1980,1980,1950,1950,9600,"2018-03-07","KINO"
1960,1980,1950,1980,20200,"2018-03-08","KINO"
1980,1980,1930,1970,6900,"2018-03-09","KINO"
1970,2010,1970,2000,33500,"2018-03-12","KINO"
2000,2020,1985,2020,16200,"2018-03-13","KINO"
2000,2020,1980,1980,452800,"2018-03-14","KINO"
1970,2000,1970,1995,35400,"2018-03-15","KINO"
1990,1990,1990,1990,6800,"2018-03-16","KINO"
1985,2080,1985,2030,42700,"2018-03-19","KINO"
2000,2030,1975,2010,11200,"2018-03-20","KINO"
2000,2000,1990,1990,22700,"2018-03-21","KINO"
2000,2000,2000,2000,10300,"2018-03-22","KINO"
2000,2000,1950,2000,6600,"2018-03-23","KINO"
1960,1960,1910,1935,177300,"2018-03-26","KINO"
1940,1950,1900,1925,83900,"2018-03-27","KINO"
1910,1970,1910,1970,75000,"2018-03-28","KINO"
1975,1975,1970,1970,3000,"2018-03-29","KINO"
1970,1970,1970,1970,0,"2018-03-30","KINO"
1970,1970,1900,1925,5000,"2018-04-02","KINO"
1925,1925,1925,1925,1500,"2018-04-03","KINO"
1930,1975,1930,1975,5600,"2018-04-04","KINO"
1975,1975,1975,1975,8700,"2018-04-05","KINO"
1975,1975,1975,1975,300,"2018-04-06","KINO"
1980,1990,1980,1980,17500,"2018-04-09","KINO"
1990,2000,1990,2000,7200,"2018-04-10","KINO"
2050,2090,2020,2090,88800,"2018-04-11","KINO"
2090,2230,2090,2190,62300,"2018-04-12","KINO"
2200,2200,2070,2150,40300,"2018-04-13","KINO"
2150,2150,2150,2150,0,"2018-04-16","KINO"
2150,2150,2150,2150,0,"2018-04-17","KINO"
2140,2140,2140,2140,100,"2018-04-18","KINO"
2140,2140,2140,2140,0,"2018-04-19","KINO"
2140,2140,2140,2140,0,"2018-04-20","KINO"
2180,2180,2140,2180,2100,"2018-04-23","KINO"
2180,2180,2160,2160,800,"2018-04-24","KINO"
2160,2160,2160,2160,0,"2018-04-25","KINO"
2160,2160,2160,2160,0,"2018-04-26","KINO"
2160,2160,2160,2160,0,"2018-04-27","KINO"
2040,2050,1980,2030,32200,"2018-04-30","KINO"
2030,2030,2030,2030,0,"2018-05-01","KINO"
1990,2100,1990,2080,38800,"2018-05-02","KINO"
2070,2150,2000,2120,121100,"2018-05-03","KINO"
2100,2110,1910,1970,192800,"2018-05-04","KINO"
2000,2000,1970,1970,145500,"2018-05-07","KINO"
2000,2000,1970,1970,79000,"2018-05-08","KINO"
1930,1990,1930,1980,121700,"2018-05-09","KINO"
1980,1980,1980,1980,0,"2018-05-10","KINO"
1990,1990,1980,1980,126400,"2018-05-11","KINO"
1985,1985,1970,1970,111300,"2018-05-14","KINO"
1980,1980,1945,1950,124200,"2018-05-15","KINO"
1950,1985,1930,1930,112800,"2018-05-16","KINO"
1950,2140,1930,2140,149200,"2018-05-17","KINO"
2100,2100,1980,2040,134700,"2018-05-18","KINO"
2080,2080,2010,2040,126000,"2018-05-21","KINO"
2090,2090,2010,2010,127600,"2018-05-22","KINO"
1980,2050,1980,2010,113500,"2018-05-23","KINO"
2020,2050,1990,2020,147300,"2018-05-24","KINO"
2020,2030,1990,1990,134900,"2018-05-25","KINO"
1990,2010,1990,1995,225600,"2018-05-28","KINO"
1995,1995,1995,1995,0,"2018-05-29","KINO"
1995,2060,1995,1995,92600,"2018-05-30","KINO"
2040,2040,1995,1995,127000,"2018-05-31","KINO"
1995,1995,1995,1995,0,"2018-06-01","KINO"
1990,1990,1965,1990,135500,"2018-06-04","KINO"
1985,2040,1980,1980,172200,"2018-06-05","KINO"
2030,2030,2020,2020,196500,"2018-06-06","KINO"
2020,2030,2000,2000,222400,"2018-06-07","KINO"
2050,2060,1980,1990,258000,"2018-06-08","KINO"
1990,1990,1990,1990,0,"2018-06-11","KINO"
1990,1990,1990,1990,0,"2018-06-12","KINO"
1990,1990,1990,1990,0,"2018-06-13","KINO"
1990,1990,1990,1990,0,"2018-06-14","KINO"
1990,1990,1990,1990,0,"2018-06-15","KINO"
1990,1990,1990,1990,0,"2018-06-18","KINO"
1990,1990,1990,1990,0,"2018-06-19","KINO"
1990,1995,1940,1970,96000,"2018-06-20","KINO"
1970,1970,1940,1960,108100,"2018-06-21","KINO"
1955,1955,1920,1935,106700,"2018-06-22","KINO"
1940,1990,1935,1935,119700,"2018-06-25","KINO"
1935,1935,1900,1935,105300,"2018-06-26","KINO"
1935,1935,1905,1905,81500,"2018-06-27","KINO"
1900,1915,1865,1900,121900,"2018-06-28","KINO"
1890,1890,1750,1760,88100,"2018-06-29","KINO"
1770,1770,1745,1745,199000,"2018-07-02","KINO"
1745,1755,1715,1745,136700,"2018-07-03","KINO"
1745,1745,1700,1730,103700,"2018-07-04","KINO"
1730,1730,1680,1680,75000,"2018-07-05","KINO"
1685,1700,1675,1700,158500,"2018-07-06","KINO"
1700,1710,1660,1710,101800,"2018-07-09","KINO"
1710,1710,1665,1700,273300,"2018-07-10","KINO"
1695,1695,1670,1675,96100,"2018-07-11","KINO"
1685,1685,1670,1680,188300,"2018-07-12","KINO"
1695,1700,1675,1690,342500,"2018-07-13","KINO"
1695,1700,1685,1695,695500,"2018-07-16","KINO"
1705,1705,1675,1690,140600,"2018-07-17","KINO"
1695,1700,1685,1690,310500,"2018-07-18","KINO"
1690,1700,1680,1690,574500,"2018-07-19","KINO"
1690,1690,1685,1685,126300,"2018-07-20","KINO"
1690,1700,1685,1700,360300,"2018-07-23","KINO"
1700,1700,1680,1685,128100,"2018-07-24","KINO"
1685,1695,1680,1695,128300,"2018-07-25","KINO"
1695,1700,1680,1690,254500,"2018-07-26","KINO"
1690,1705,1685,1705,206400,"2018-07-27","KINO"
1710,1750,1690,1710,987300,"2018-07-30","KINO"
1710,1710,1680,1695,586700,"2018-07-31","KINO"
1700,1700,1680,1690,268800,"2018-08-01","KINO"
1685,1710,1680,1685,272700,"2018-08-02","KINO"
1695,1700,1685,1700,251500,"2018-08-03","KINO"
1700,1710,1685,1695,395000,"2018-08-06","KINO"
1695,1720,1695,1710,371400,"2018-08-07","KINO"
1715,1745,1705,1710,361600,"2018-08-08","KINO"
1710,1710,1695,1695,389700,"2018-08-09","KINO"
1695,1700,1685,1700,204900,"2018-08-10","KINO"
1700,1700,1650,1660,520200,"2018-08-13","KINO"
1660,1685,1640,1645,327100,"2018-08-14","KINO"
1670,1670,1635,1660,251100,"2018-08-15","KINO"
1660,1670,1635,1650,365100,"2018-08-16","KINO"
1650,1650,1650,1650,0,"2018-08-17","KINO"
1650,1660,1640,1650,113500,"2018-08-20","KINO"
1655,1655,1635,1640,142500,"2018-08-21","KINO"
1640,1640,1640,1640,0,"2018-08-22","KINO"
1650,1650,1640,1645,69700,"2018-08-23","KINO"
1645,1645,1625,1635,153200,"2018-08-24","KINO"
1630,1640,1620,1620,148100,"2018-08-27","KINO"
1630,1640,1610,1610,115000,"2018-08-28","KINO"
1620,1630,1610,1625,127400,"2018-08-29","KINO"
1635,1635,1610,1615,103800,"2018-08-30","KINO"
1600,1620,1600,1615,103800,"2018-08-31","KINO"
1620,1620,1590,1590,162200,"2018-09-03","KINO"
1590,1600,1580,1585,96400,"2018-09-04","KINO"
1610,1610,1505,1530,285500,"2018-09-05","KINO"
1530,1550,1530,1530,121600,"2018-09-06","KINO"
1530,1530,1525,1530,11000,"2018-09-07","KINO"
1540,1550,1530,1530,105900,"2018-09-10","KINO"
1530,1530,1530,1530,0,"2018-09-11","KINO"
1540,1540,1515,1520,88100,"2018-09-12","KINO"
1530,1530,1500,1520,143700,"2018-09-13","KINO"
1520,1535,1505,1520,156400,"2018-09-14","KINO"
1505,1515,1500,1500,179300,"2018-09-17","KINO"
1520,1520,1490,1510,110400,"2018-09-18","KINO"
1510,1525,1500,1505,123000,"2018-09-19","KINO"
1520,1520,1510,1520,147200,"2018-09-20","KINO"
1520,1535,1520,1530,158700,"2018-09-21","KINO"
1540,1540,1530,1530,130000,"2018-09-24","KINO"
1535,1540,1525,1540,130600,"2018-09-25","KINO"
1540,1540,1530,1535,95900,"2018-09-26","KINO"
1535,1540,1530,1530,1e+05,"2018-09-27","KINO"
1535,1700,1535,1630,421500,"2018-09-28","KINO"
1640,1860,1640,1675,909100,"2018-10-01","KINO"
1675,1675,1585,1600,155100,"2018-10-02","KINO"
1630,1670,1540,1560,356700,"2018-10-03","KINO"
1575,1620,1545,1575,122200,"2018-10-04","KINO"
1575,1575,1510,1530,177100,"2018-10-05","KINO"
1525,1645,1525,1565,183100,"2018-10-08","KINO"
1565,1650,1565,1610,207800,"2018-10-09","KINO"
1620,1725,1620,1715,529900,"2018-10-10","KINO"
1715,1740,1615,1740,322400,"2018-10-11","KINO"
1750,1845,1745,1790,955000,"2018-10-12","KINO"
1800,1845,1745,1785,178100,"2018-10-15","KINO"
1790,1800,1690,1750,1175500,"2018-10-16","KINO"
1750,1845,1740,1830,902100,"2018-10-17","KINO"
1830,1950,1800,1950,1663000,"2018-10-18","KINO"
1955,2080,1950,1960,823000,"2018-10-19","KINO"
1960,1970,1890,1950,142200,"2018-10-22","KINO"
1940,2050,1940,2030,308100,"2018-10-23","KINO"
2020,2050,1955,2020,459000,"2018-10-24","KINO"
1980,2040,1970,2030,44300,"2018-10-25","KINO"
2020,2020,1955,1955,62800,"2018-10-26","KINO"
1970,2000,1950,1960,1316100,"2018-10-29","KINO"
1950,2150,1950,2080,208900,"2018-10-30","KINO"
2080,2120,2020,2040,84700,"2018-10-31","KINO"
2050,2240,2050,2060,394900,"2018-11-01","KINO"
2100,2160,2020,2050,140600,"2018-11-02","KINO"
2030,2180,2010,2180,303300,"2018-11-05","KINO"
2180,2290,2180,2250,287200,"2018-11-06","KINO"
2290,2290,2170,2250,253500,"2018-11-07","KINO"
2260,2280,2220,2220,262700,"2018-11-08","KINO"
2220,2350,2170,2300,200500,"2018-11-09","KINO"
2310,2310,2220,2220,26200,"2018-11-12","KINO"
2240,2420,2140,2380,775400,"2018-11-13","KINO"
2400,2490,2340,2360,240800,"2018-11-14","KINO"
2360,2470,2360,2450,198900,"2018-11-15","KINO"
2470,2470,2400,2420,749100,"2018-11-16","KINO"
2410,2460,2370,2400,68400,"2018-11-19","KINO"
2400,2400,2400,2400,0,"2018-11-20","KINO"
2400,2640,2360,2560,1157000,"2018-11-21","KINO"
2590,2590,2410,2510,242100,"2018-11-22","KINO"
2510,2550,2460,2470,93100,"2018-11-23","KINO"
2510,2510,2450,2460,33400,"2018-11-26","KINO"
2470,2470,2320,2370,224200,"2018-11-27","KINO"
2350,2560,2320,2510,984600,"2018-11-28","KINO"
2560,2610,2540,2550,1042300,"2018-11-29","KINO"
2560,2580,2550,2570,323100,"2018-11-30","KINO"
2570,2630,2500,2500,1005300,"2018-12-03","KINO"
2510,2530,2440,2460,1429900,"2018-12-04","KINO"
2480,2500,2220,2460,1157700,"2018-12-05","KINO"
2460,2500,2370,2500,324600,"2018-12-06","KINO"
2500,2500,2430,2500,207900,"2018-12-07","KINO"
2500,2500,2450,2450,49000,"2018-12-10","KINO"
2440,2450,2410,2420,15100,"2018-12-11","KINO"
2450,2450,2420,2420,233200,"2018-12-12","KINO"
2450,2500,2430,2470,1173100,"2018-12-13","KINO"
2470,2830,2470,2810,3579100,"2018-12-14","KINO"
2830,3020,2810,2910,1606200,"2018-12-17","KINO"
2940,3000,2870,2880,751700,"2018-12-18","KINO"
2880,2950,2860,2880,2482700,"2018-12-19","KINO"
2880,2940,2850,2900,66400,"2018-12-20","KINO"
2900,2900,2800,2820,178600,"2018-12-21","KINO"
2820,2820,2820,2820,0,"2018-12-24","KINO"
2820,2820,2820,2820,0,"2018-12-25","KINO"
2820,2900,2820,2850,947300,"2018-12-26","KINO"
2840,2880,2840,2860,116400,"2018-12-27","KINO"
2870,2880,2760,2800,242000,"2018-12-28","KINO"
2800,2800,2800,2800,0,"2018-12-31","KINO"
2800,2800,2800,2800,0,"2019-01-01","KINO"
2840,2940,2770,2800,1158000,"2019-01-02","KINO"
2900,2920,2850,2860,738500,"2019-01-03","KINO"
2920,2920,2850,2850,1100500,"2019-01-04","KINO"
2850,2860,2710,2800,1864200,"2019-01-07","KINO"
2810,2850,2760,2770,88700,"2019-01-08","KINO"
2770,2770,2640,2680,423200,"2019-01-09","KINO"
2690,2760,2690,2710,394400,"2019-01-10","KINO"
2710,2900,2700,2900,495600,"2019-01-11","KINO"
2900,2970,2800,2870,387300,"2019-01-14","KINO"
2880,2910,2860,2870,442900,"2019-01-15","KINO"
2880,2970,2840,2930,712600,"2019-01-16","KINO"
2950,2970,2860,2910,451600,"2019-01-17","KINO"
2910,2910,2860,2890,65700,"2019-01-18","KINO"
2890,3080,2890,3050,2167400,"2019-01-21","KINO"
3050,3140,2990,3050,610800,"2019-01-22","KINO"
3050,3090,2980,3020,1181300,"2019-01-23","KINO"
3050,3100,3020,3030,654100,"2019-01-24","KINO"
3030,3100,3020,3080,593000,"2019-01-25","KINO"
3140,3150,3020,3030,491800,"2019-01-28","KINO"
3030,3090,3010,3020,736200,"2019-01-29","KINO"
3060,3100,3000,3000,2089000,"2019-01-30","KINO"
3050,3050,2990,2990,387800,"2019-01-31","KINO"
3000,3020,2980,2990,197300,"2019-02-01","KINO"
2990,3000,2910,2910,308600,"2019-02-04","KINO"
2910,2910,2910,2910,0,"2019-02-05","KINO"
2950,2970,2900,2940,351000,"2019-02-06","KINO"
2980,3100,2980,3040,1677900,"2019-02-07","KINO"
3050,3080,3000,3080,412400,"2019-02-08","KINO"
3090,3090,3010,3040,379800,"2019-02-11","KINO"
3040,3040,2800,2910,630200,"2019-02-12","KINO"
2910,2940,2850,2880,506900,"2019-02-13","KINO"
2900,2990,2860,2910,206500,"2019-02-14","KINO"
2910,2960,2870,2890,254000,"2019-02-15","KINO"
2880,2970,2810,2820,410400,"2019-02-18","KINO"
2820,2860,2770,2780,453400,"2019-02-19","KINO"
2800,2810,2750,2760,264700,"2019-02-20","KINO"
2760,2780,2690,2700,851800,"2019-02-21","KINO"
2700,2800,2660,2800,239500,"2019-02-22","KINO"
2800,2850,2710,2720,178700,"2019-02-25","KINO"
2720,2790,2710,2720,105500,"2019-02-26","KINO"
2720,2760,2700,2700,146900,"2019-02-27","KINO"
2700,2790,2700,2790,214000,"2019-02-28","KINO"
2790,2790,2720,2720,25000,"2019-03-01","KINO"
2770,2780,2710,2780,159500,"2019-03-04","KINO"
2780,2780,2710,2780,102600,"2019-03-05","KINO"
2720,2750,2690,2700,129300,"2019-03-06","KINO"
2700,2700,2700,2700,0,"2019-03-07","KINO"
2770,2770,2650,2650,205700,"2019-03-08","KINO"
2650,2650,2530,2530,304700,"2019-03-11","KINO"
2630,2630,2420,2450,240200,"2019-03-12","KINO"
2420,2440,2340,2440,166500,"2019-03-13","KINO"
2400,2460,2340,2390,100800,"2019-03-14","KINO"
2400,2400,2370,2390,155200,"2019-03-15","KINO"
2390,2400,2370,2370,50100,"2019-03-18","KINO"
2400,2450,2330,2380,73100,"2019-03-19","KINO"
2380,2380,2340,2340,58200,"2019-03-20","KINO"
2380,2390,2350,2370,192700,"2019-03-21","KINO"
2440,2450,2340,2360,141600,"2019-03-22","KINO"
2360,2360,2250,2280,223700,"2019-03-25","KINO"
2500,2500,2390,2400,40800,"2019-03-26","KINO"
2480,2500,2420,2430,41000,"2019-03-27","KINO"
2440,2440,2410,2420,7100,"2019-03-28","KINO"
2420,2460,2370,2400,35400,"2019-03-29","KINO"
2580,2580,2460,2470,130800,"2019-04-01","KINO"
2550,2550,2470,2500,18300,"2019-04-02","KINO"
2500,2500,2500,2500,0,"2019-04-03","KINO"
2510,2510,2390,2400,29100,"2019-04-04","KINO"
2390,2390,2310,2330,65000,"2019-04-05","KINO"
2400,2400,2320,2320,27800,"2019-04-08","KINO"
2510,2510,2410,2430,8300,"2019-04-09","KINO"
2520,2520,2430,2450,20700,"2019-04-10","KINO"
2500,2500,2440,2450,30100,"2019-04-11","KINO"
2490,2490,2460,2470,6500,"2019-04-12","KINO"
2480,2480,2410,2430,54800,"2019-04-15","KINO"
2430,2520,2390,2520,108300,"2019-04-16","KINO"
2520,2520,2520,2520,0,"2019-04-17","KINO"
2540,2550,2430,2540,315000,"2019-04-18","KINO"
2540,2540,2540,2540,0,"2019-04-19","KINO"
2530,2600,2470,2600,618500,"2019-04-22","KINO"
2600,2650,2570,2650,120100,"2019-04-23","KINO"
2640,2740,2580,2630,390900,"2019-04-24","KINO"
2640,2700,2570,2600,76400,"2019-04-25","KINO"
2600,2620,2510,2620,35800,"2019-04-26","KINO"
2620,2620,2520,2600,63400,"2019-04-29","KINO"
2600,2640,2530,2590,195600,"2019-04-30","KINO"
2590,2590,2590,2590,0,"2019-05-01","KINO"
2600,2700,2550,2600,234600,"2019-05-02","KINO"
2600,2600,2530,2570,141700,"2019-05-03","KINO"
2570,2580,2560,2560,26700,"2019-05-06","KINO"
2550,2600,2500,2600,74200,"2019-05-07","KINO"
2650,2750,2610,2640,385600,"2019-05-08","KINO"
2660,2660,2530,2590,187700,"2019-05-09","KINO"
2500,2600,2500,2580,62400,"2019-05-10","KINO"
2540,2650,2540,2650,74400,"2019-05-13","KINO"
2610,2610,2550,2560,214300,"2019-05-14","KINO"
2580,2620,2460,2460,146200,"2019-05-15","KINO"
2460,2480,2400,2440,128100,"2019-05-16","KINO"
2440,2500,2350,2500,330600,"2019-05-17","KINO"
2510,2510,2450,2460,35200,"2019-05-20","KINO"
2460,2520,2450,2480,68800,"2019-05-21","KINO"
2530,2530,2410,2500,59100,"2019-05-22","KINO"
2400,2510,2390,2460,16600,"2019-05-23","KINO"
2510,2530,2490,2490,446600,"2019-05-24","KINO"
2490,2550,2470,2550,43100,"2019-05-27","KINO"
2580,2700,2490,2590,218500,"2019-05-28","KINO"
2600,2600,2500,2570,343200,"2019-05-29","KINO"
2570,2570,2570,2570,0,"2019-05-30","KINO"
2570,2600,2570,2600,235600,"2019-05-31","KINO"
2600,2600,2600,2600,0,"2019-06-03","KINO"
2600,2600,2600,2600,0,"2019-06-04","KINO"
2600,2600,2600,2600,0,"2019-06-05","KINO"
2600,2600,2600,2600,0,"2019-06-06","KINO"
2600,2600,2600,2600,0,"2019-06-07","KINO"
2600,2800,2580,2690,699500,"2019-06-10","KINO"
2710,2780,2710,2780,133800,"2019-06-11","KINO"
2780,2860,2720,2790,896800,"2019-06-12","KINO"
2850,2880,2710,2710,658200,"2019-06-13","KINO"
2750,2800,2710,2740,173300,"2019-06-14","KINO"
2740,2810,2710,2750,500900,"2019-06-17","KINO"
2750,2810,2740,2810,279700,"2019-06-18","KINO"
NA,NA,NA,NA,NA,"2019-06-19","KINO"
2900,2920,2850,2850,241900,"2019-06-20","KINO"
2800,2900,2780,2860,441700,"2019-06-21","KINO"
2860,2910,2840,2850,413300,"2019-06-24","KINO"
2850,2900,2830,2850,236900,"2019-06-25","KINO"
2830,2850,2820,2830,218700,"2019-06-26","KINO"
2830,2900,2820,2830,289500,"2019-06-27","KINO"
2880,2920,2830,2890,581500,"2019-06-28","KINO"
2890,2940,2840,2880,1191700,"2019-07-01","KINO"
2880,2900,2860,2870,302400,"2019-07-02","KINO"
2860,2920,2850,2900,349400,"2019-07-03","KINO"
2890,2910,2870,2880,248900,"2019-07-04","KINO"
2890,2940,2850,2860,311100,"2019-07-05","KINO"
2860,2900,2850,2850,272200,"2019-07-08","KINO"
2860,2900,2850,2860,407800,"2019-07-09","KINO"
2880,2890,2860,2860,9400,"2019-07-10","KINO"
2860,2880,2860,2860,6500,"2019-07-11","KINO"
2870,2870,2800,2820,358900,"2019-07-12","KINO"
2850,2870,2810,2810,429000,"2019-07-15","KINO"
2810,2840,2780,2790,567200,"2019-07-16","KINO"
2790,2790,2770,2770,164400,"2019-07-17","KINO"
2770,2850,2770,2850,148600,"2019-07-18","KINO"
2850,2960,2850,2920,864200,"2019-07-19","KINO"
2920,3000,2920,3000,654600,"2019-07-22","KINO"
3020,3160,3000,3080,2927200,"2019-07-23","KINO"
3080,3150,3070,3130,615900,"2019-07-24","KINO"
3130,3160,3050,3140,1799500,"2019-07-25","KINO"
3150,3150,3050,3120,753000,"2019-07-26","KINO"
3120,3120,3050,3110,381200,"2019-07-29","KINO"
3080,3130,3080,3100,196300,"2019-07-30","KINO"
3100,3120,3060,3090,1227100,"2019-07-31","KINO"
3120,3140,3100,3100,432800,"2019-08-01","KINO"
3080,3150,3060,3100,1409100,"2019-08-02","KINO"
3090,3090,3060,3060,197900,"2019-08-05","KINO"
3060,3100,2750,3080,248100,"2019-08-06","KINO"
3080,3150,3080,3140,234100,"2019-08-07","KINO"
3140,3140,3080,3090,68200,"2019-08-08","KINO"
3090,3200,3090,3100,603100,"2019-08-09","KINO"
3100,3140,3100,3130,130500,"2019-08-12","KINO"
3130,3130,3080,3100,42700,"2019-08-13","KINO"
3100,3110,3090,3100,145700,"2019-08-14","KINO"
2980,3060,2980,3050,130900,"2019-08-15","KINO"
3070,3100,3060,3100,72200,"2019-08-16","KINO"
3120,3120,3080,3100,37400,"2019-08-19","KINO"
3060,3100,3030,3090,53500,"2019-08-20","KINO"
3090,3090,3030,3080,23300,"2019-08-21","KINO"
3080,3080,3050,3060,6000,"2019-08-22","KINO"
3060,3090,3060,3090,48900,"2019-08-23","KINO"
3090,3120,3080,3100,154200,"2019-08-26","KINO"
3100,3180,3070,3080,214900,"2019-08-27","KINO"
3080,3150,3080,3080,542700,"2019-08-28","KINO"
3090,3200,3090,3180,1998100,"2019-08-29","KINO"
3200,3370,3200,3300,1868700,"2019-08-30","KINO"
3300,3530,3290,3390,1123100,"2019-09-02","KINO"
3400,3420,3220,3290,518300,"2019-09-03","KINO"
3290,3450,3270,3340,388400,"2019-09-04","KINO"
3350,3500,3280,3280,484400,"2019-09-05","KINO"
3280,3330,3270,3270,61900,"2019-09-06","KINO"
3270,3300,3190,3280,282600,"2019-09-09","KINO"
3280,3400,3280,3350,503000,"2019-09-10","KINO"
3380,3440,3330,3420,1088200,"2019-09-11","KINO"
3420,3500,3400,3400,733100,"2019-09-12","KINO"
3400,3400,3340,3350,250300,"2019-09-13","KINO"
3350,3390,3300,3380,139900,"2019-09-16","KINO"
3380,3410,3350,3370,867700,"2019-09-17","KINO"
3400,3450,3380,3410,373300,"2019-09-18","KINO"
3370,3480,3360,3470,201400,"2019-09-19","KINO"
3470,3480,3430,3480,141400,"2019-09-20","KINO"
3480,3500,3400,3490,693000,"2019-09-23","KINO"
3460,3490,3450,3490,108100,"2019-09-24","KINO"
3490,3500,3450,3490,419100,"2019-09-25","KINO"
3450,3480,3450,3450,422500,"2019-09-26","KINO"
3450,3510,3440,3450,1491700,"2019-09-27","KINO"
3470,3500,3450,3460,680100,"2019-09-30","KINO"
3460,3490,3400,3420,25300,"2019-10-01","KINO"
3440,3470,3400,3420,230500,"2019-10-02","KINO"
3400,3630,3110,3500,1729100,"2019-10-03","KINO"
3500,3790,3500,3770,2629800,"2019-10-04","KINO"
3800,3950,3770,3940,934300,"2019-10-07","KINO"
3940,4220,3940,4100,2206300,"2019-10-08","KINO"
4110,4210,4000,4200,686600,"2019-10-09","KINO"
4200,4220,4020,4100,283400,"2019-10-10","KINO"
4030,4070,3900,4030,867600,"2019-10-11","KINO"
4030,4030,3900,3900,797900,"2019-10-14","KINO"
3910,3930,3870,3870,841700,"2019-10-15","KINO"
3870,4150,3870,4150,1930100,"2019-10-16","KINO"
4160,4330,4000,4040,3719700,"2019-10-17","KINO"
4040,4070,3930,3930,1086200,"2019-10-18","KINO"
3930,3960,3880,3920,736800,"2019-10-21","KINO"
3920,3940,3870,3880,630100,"2019-10-22","KINO"
3880,3970,3870,3960,1087200,"2019-10-23","KINO"
3960,4060,3880,4010,4321400,"2019-10-24","KINO"
4010,4030,3960,3970,1027000,"2019-10-25","KINO"
3970,4200,3970,4180,9216900,"2019-10-28","KINO"
4200,4200,4080,4150,2749500,"2019-10-29","KINO"
4150,4200,4110,4200,1946600,"2019-10-30","KINO"
4210,4250,4190,4200,10521300,"2019-10-31","KINO"
4200,4370,3760,3900,2897100,"2019-11-01","KINO"
3910,3910,3650,3800,2915700,"2019-11-04","KINO"
3800,3860,3790,3820,1240100,"2019-11-05","KINO"
3820,4000,3760,3850,3755900,"2019-11-06","KINO"
3850,3900,3750,3750,1003700,"2019-11-07","KINO"
3750,3850,3740,3800,2217900,"2019-11-08","KINO"
3800,3950,3700,3800,3451500,"2019-11-11","KINO"
3800,3890,3760,3830,3538300,"2019-11-12","KINO"
3830,3860,3800,3800,1224800,"2019-11-13","KINO"
3800,3820,3780,3800,980100,"2019-11-14","KINO"
3800,3810,3740,3750,576600,"2019-11-15","KINO"
3750,3770,3670,3750,909900,"2019-11-18","KINO"
3740,3740,3700,3700,478700,"2019-11-19","KINO"
3700,3750,3640,3640,1222400,"2019-11-20","KINO"
3640,3670,3600,3600,930100,"2019-11-21","KINO"
3600,3600,3470,3490,845200,"2019-11-22","KINO"
3490,3500,3350,3460,1115700,"2019-11-25","KINO"
3460,3500,3360,3500,1050200,"2019-11-26","KINO"
3500,3550,3490,3550,520200,"2019-11-27","KINO"
3540,3550,3320,3350,381900,"2019-11-28","KINO"
3350,3390,3270,3270,1701700,"2019-11-29","KINO"
3270,3290,3200,3200,765500,"2019-12-02","KINO"
3200,3220,3170,3190,493600,"2019-12-03","KINO"
3190,3270,3100,3270,1798900,"2019-12-04","KINO"
3270,3420,3270,3370,1454900,"2019-12-05","KINO"
3370,3420,3250,3340,2889200,"2019-12-06","KINO"
3340,3340,3290,3290,740700,"2019-12-09","KINO"
3290,3350,3260,3280,1232600,"2019-12-10","KINO"
3270,3500,3260,3500,2417300,"2019-12-11","KINO"
3500,3510,3330,3350,2223000,"2019-12-12","KINO"
3350,3450,3310,3380,1345800,"2019-12-13","KINO"
3380,3380,3340,3380,981300,"2019-12-16","KINO"
3380,3380,3350,3350,150300,"2019-12-17","KINO"
3340,3360,3310,3340,403500,"2019-12-18","KINO"
3340,3500,3340,3420,1389000,"2019-12-19","KINO"
3420,3440,3380,3440,494300,"2019-12-20","KINO"
3440,3440,3420,3440,437300,"2019-12-23","KINO"
3430,3450,3410,3450,502900,"2019-12-26","KINO"
3440,3450,3390,3430,104700,"2019-12-27","KINO"
3430,3440,3390,3430,469400,"2019-12-30","KINO"
3430,3440,3350,3380,519500,"2020-01-02","KINO"
3380,3480,3370,3480,780000,"2020-01-03","KINO"
3470,3500,3380,3500,5544500,"2020-01-06","KINO"
3520,3540,3360,3360,363000,"2020-01-07","KINO"
3400,3400,3150,3200,983100,"2020-01-08","KINO"
3200,3300,3200,3210,1278900,"2020-01-09","KINO"
3250,3500,3250,3500,751600,"2020-01-10","KINO"
3450,3490,3310,3330,642400,"2020-01-13","KINO"
3330,3400,3290,3290,683600,"2020-01-14","KINO"
3290,3290,3190,3200,1359600,"2020-01-15","KINO"
3200,3450,3170,3450,1231700,"2020-01-16","KINO"
3320,3400,3250,3250,193300,"2020-01-17","KINO"
3250,3260,3190,3190,1137500,"2020-01-20","KINO"
3190,3190,3090,3100,702700,"2020-01-21","KINO"
3100,3140,2940,2990,1506800,"2020-01-22","KINO"
2990,2990,2890,2940,3103300,"2020-01-23","KINO"
2930,2940,2900,2920,843900,"2020-01-24","KINO"
2900,2920,2890,2900,986900,"2020-01-27","KINO"
2900,3080,2900,2910,106800,"2020-01-28","KINO"
2910,2910,2890,2900,1146400,"2020-01-29","KINO"
2900,3160,2880,3150,1506800,"2020-01-30","KINO"
3150,3150,2900,2900,346200,"2020-01-31","KINO"
2900,3000,2790,3000,691300,"2020-02-03","KINO"
2950,2990,2920,2990,543700,"2020-02-04","KINO"
2990,3010,2980,2980,122400,"2020-02-05","KINO"
2990,3070,2980,3000,629500,"2020-02-06","KINO"
3000,3010,2980,2990,132900,"2020-02-07","KINO"
2990,2990,2870,2870,321600,"2020-02-10","KINO"
2870,2990,2870,2940,468400,"2020-02-11","KINO"
2940,3050,2920,3000,915200,"2020-02-12","KINO"
3000,3100,3000,3030,455100,"2020-02-13","KINO"
3080,3200,3040,3080,1252400,"2020-02-14","KINO"
3080,3120,3020,3110,1261100,"2020-02-17","KINO"
3110,3160,3110,3130,541500,"2020-02-18","KINO"
3130,3160,3040,3120,254000,"2020-02-19","KINO"
3100,3180,3060,3120,1065000,"2020-02-20","KINO"
3110,3120,3030,3070,347500,"2020-02-21","KINO"
3050,3060,3010,3010,171300,"2020-02-24","KINO"
3010,3050,3000,3050,482000,"2020-02-25","KINO"
3040,3040,2850,2910,324600,"2020-02-26","KINO"
2900,3000,2760,2850,624600,"2020-02-27","KINO"
2850,2850,2690,2780,79100,"2020-02-28","KINO"
2790,3000,2790,2940,170000,"2020-03-02","KINO"
2940,3010,2940,2970,130900,"2020-03-03","KINO"
2970,3050,2920,3020,512300,"2020-03-04","KINO"
3030,3200,3030,3200,1864600,"2020-03-05","KINO"
3200,3200,3080,3110,1286900,"2020-03-06","KINO"
3100,3100,2890,2930,1604800,"2020-03-09","KINO"
2920,3030,2920,2990,968300,"2020-03-10","KINO"
3100,3200,2960,3200,1248800,"2020-03-11","KINO"
3200,3200,2930,3000,3745700,"2020-03-12","KINO"
2900,2900,2790,2790,5908700,"2020-03-13","KINO"
2790,2790,2600,2600,291500,"2020-03-16","KINO"
2510,2520,2420,2430,6857800,"2020-03-17","KINO"
2350,2550,2350,2390,10561400,"2020-03-18","KINO"
2390,2520,2250,2350,6932600,"2020-03-19","KINO"
2350,2500,2350,2350,8817000,"2020-03-20","KINO"
2350,2350,2190,2190,66100,"2020-03-23","KINO"
2210,2370,2050,2150,505100,"2020-03-24","KINO"
2200,2310,2040,2220,1007800,"2020-03-26","KINO"
2300,2350,2190,2190,2607200,"2020-03-27","KINO"
2190,2190,2040,2040,479600,"2020-03-30","KINO"
2040,2120,2010,2010,1574200,"2020-03-31","KINO"
2050,2050,1975,1975,1184300,"2020-04-01","KINO"
1975,2040,1955,1960,3213200,"2020-04-02","KINO"
1960,1960,1945,1960,536900,"2020-04-03","KINO"
2050,2120,1960,2050,4234400,"2020-04-06","KINO"
2150,2320,2070,2210,4977900,"2020-04-07","KINO"
2220,2260,2060,2060,1455900,"2020-04-08","KINO"
2100,2150,2000,2000,3317000,"2020-04-09","KINO"
2060,2320,2000,2310,4592200,"2020-04-13","KINO"
2320,2570,2320,2460,3578100,"2020-04-14","KINO"
2500,2650,2400,2570,3381000,"2020-04-15","KINO"
2510,2580,2400,2500,1166200,"2020-04-16","KINO"
2600,2850,2510,2850,2627000,"2020-04-17","KINO"
2850,2890,2690,2770,643100,"2020-04-20","KINO"
2680,2690,2580,2630,575000,"2020-04-21","KINO"
2630,2650,2500,2620,482800,"2020-04-22","KINO"
2640,2640,2560,2620,168800,"2020-04-23","KINO"
2630,2630,2510,2600,234400,"2020-04-24","KINO"
2600,2610,2520,2570,376600,"2020-04-27","KINO"
2550,2570,2530,2570,76100,"2020-04-28","KINO"
2570,2620,2490,2620,7e+05,"2020-04-29","KINO"
2630,3100,2610,3100,1801900,"2020-04-30","KINO"
3100,3100,2890,2890,362300,"2020-05-04","KINO"
2890,2890,2690,2690,774500,"2020-05-05","KINO"
2690,2700,2560,2600,635100,"2020-05-06","KINO"
2620,2750,2620,2700,958300,"2020-05-08","KINO"
2720,2760,2670,2700,712700,"2020-05-11","KINO"
2700,2700,2520,2550,639600,"2020-05-12","KINO"
2540,2650,2500,2600,1383400,"2020-05-13","KINO"
2600,2640,2550,2550,875600,"2020-05-14","KINO"
2600,2640,2550,2630,4654800,"2020-05-15","KINO"
2660,2710,2560,2650,5179500,"2020-05-18","KINO"
2650,2800,2630,2650,2336200,"2020-05-19","KINO"
2670,2680,2600,2630,2315700,"2020-05-20","KINO"
2630,2630,2530,2570,1702100,"2020-05-26","KINO"
2570,2650,2550,2580,930900,"2020-05-27","KINO"
2600,2610,2550,2560,1479000,"2020-05-28","KINO"
2560,2760,2540,2660,1884500,"2020-05-29","KINO"
2660,2760,2630,2660,2375100,"2020-06-02","KINO"
2660,2690,2640,2650,1078200,"2020-06-03","KINO"
2650,2690,2620,2680,1870700,"2020-06-04","KINO"
2680,2870,2660,2820,3392200,"2020-06-05","KINO"
2820,3090,2820,3000,3979400,"2020-06-08","KINO"
3000,3400,3000,3250,7244200,"2020-06-09","KINO"
3250,3250,3150,3240,2700700,"2020-06-10","KINO"
3230,3300,3080,3100,1994700,"2020-06-11","KINO"
3020,3130,2960,3130,2035100,"2020-06-12","KINO"
3150,3320,3100,3300,7557500,"2020-06-15","KINO"
3310,3500,3310,3410,3429800,"2020-06-16","KINO"
3450,3560,3350,3450,1298300,"2020-06-17","KINO"
3440,3500,3430,3480,1348500,"2020-06-18","KINO"
3520,3530,3400,3400,1204200,"2020-06-19","KINO"
3400,3460,3400,3430,2359000,"2020-06-22","KINO"
3430,3440,3410,3410,843000,"2020-06-23","KINO"
3410,3430,3370,3430,1680700,"2020-06-24","KINO"
3430,3460,3350,3350,1022400,"2020-06-25","KINO"
3350,3390,3200,3390,1126300,"2020-06-26","KINO"
3400,3410,3240,3400,1271500,"2020-06-29","KINO"
3400,3450,3390,3450,1779200,"2020-06-30","KINO"
3450,3660,3450,3580,2569500,"2020-07-01","KINO"
3580,3660,3500,3570,933000,"2020-07-02","KINO"
3570,3570,3400,3550,916400,"2020-07-03","KINO"
3550,3550,3480,3530,1103500,"2020-07-06","KINO"
3530,3540,3380,3520,1082100,"2020-07-07","KINO"
3510,3510,3300,3450,2560300,"2020-07-08","KINO"
3450,3450,3330,3330,632300,"2020-07-09","KINO"
3320,3400,3300,3300,308200,"2020-07-10","KINO"
3350,3370,3250,3270,559600,"2020-07-13","KINO"
3270,3360,3270,3290,1171600,"2020-07-14","KINO"
3340,3340,3270,3300,151800,"2020-07-15","KINO"
3300,3390,3300,3350,335100,"2020-07-16","KINO"
3380,3390,3320,3330,225900,"2020-07-17","KINO"
3330,3330,3260,3280,496800,"2020-07-20","KINO"
3280,3390,3270,3390,1527600,"2020-07-21","KINO"
3400,3450,3350,3350,318300,"2020-07-22","KINO"
3370,3430,3310,3400,804900,"2020-07-23","KINO"
3400,3400,3250,3350,2468500,"2020-07-24","KINO"
3340,3370,3290,3310,645200,"2020-07-27","KINO"
3320,3380,3280,3330,394000,"2020-07-28","KINO"
3330,3350,3280,3330,305200,"2020-07-29","KINO"
3330,3350,3290,3320,379200,"2020-07-30","KINO"
3380,3380,3100,3320,293600,"2020-08-03","KINO"
3310,3320,3270,3300,158400,"2020-08-04","KINO"
3300,3340,3250,3330,370800,"2020-08-05","KINO"
3350,3380,3270,3340,401400,"2020-08-06","KINO"
3350,3350,3270,3290,151600,"2020-08-07","KINO"
3290,3330,3280,3290,226500,"2020-08-10","KINO"
3310,3310,3270,3270,155800,"2020-08-11","KINO"
3260,3270,3160,3270,475700,"2020-08-12","KINO"
3270,3320,3230,3240,629600,"2020-08-13","KINO"
3240,3280,3160,3160,1331400,"2020-08-14","KINO"
3160,3250,3150,3170,183900,"2020-08-18","KINO"
3170,3200,3160,3180,73400,"2020-08-19","KINO"
3210,3250,3190,3190,278500,"2020-08-24","KINO"
3200,3250,3180,3200,358200,"2020-08-25","KINO"
3200,3210,3200,3200,29700,"2020-08-26","KINO"
3220,3220,3150,3160,483400,"2020-08-27","KINO"
3160,3190,3150,3170,274100,"2020-08-28","KINO"
3170,3170,3150,3160,60600,"2020-08-31","KINO"
3160,3170,3100,3130,83400,"2020-09-01","KINO"
3140,3140,3100,3100,45500,"2020-09-02","KINO"
3100,3120,3100,3110,36800,"2020-09-03","KINO"
3110,3130,2980,3030,233500,"2020-09-04","KINO"
3030,3170,3000,3120,136200,"2020-09-07","KINO"
3120,3160,3060,3060,37000,"2020-09-08","KINO"
3060,3060,2990,2990,18100,"2020-09-09","KINO"
2970,2970,2790,2940,511600,"2020-09-10","KINO"
2950,2990,2750,2960,154300,"2020-09-11","KINO"
2950,3080,2950,2990,4039900,"2020-09-14","KINO"
3000,3100,3000,3020,68700,"2020-09-15","KINO"
3020,3090,2920,2920,41600,"2020-09-16","KINO"
2980,3100,2960,3010,132800,"2020-09-17","KINO"
3010,3010,2970,2980,42400,"2020-09-18","KINO"
2980,2990,2940,2990,36200,"2020-09-21","KINO"
2990,2990,2900,2960,51400,"2020-09-22","KINO"
2950,3000,2860,2900,163300,"2020-09-23","KINO"
2850,2850,2800,2800,127400,"2020-09-24","KINO"
2800,2900,2790,2850,100200,"2020-09-25","KINO"
2900,2940,2860,2900,600500,"2020-09-28","KINO"
2900,3030,2850,3000,549900,"2020-09-29","KINO"
3000,3080,2900,3070,426900,"2020-09-30","KINO"
3050,3080,3050,3050,397900,"2020-10-01","KINO"
3050,3050,3000,3000,162400,"2020-10-02","KINO"
3000,3050,3000,3000,10400,"2020-10-05","KINO"
3000,3050,3000,3000,308300,"2020-10-06","KINO"
3000,3000,2970,2980,600,"2020-10-07","KINO"
2980,3050,2980,2980,9400,"2020-10-08","KINO"
3000,3000,2960,2980,383000,"2020-10-09","KINO"
2980,3100,2980,3080,32100,"2020-10-12","KINO"
3080,3130,3040,3040,128700,"2020-10-13","KINO"
3040,3080,2940,3000,359100,"2020-10-14","KINO"
3000,3000,2980,2980,114800,"2020-10-15","KINO"
2980,3150,2960,2990,118300,"2020-10-16","KINO"
2990,3080,2980,3080,21900,"2020-10-19","KINO"
3080,3080,2980,3010,12800,"2020-10-20","KINO"
2980,3000,2960,2980,32200,"2020-10-21","KINO"
2980,3050,2930,2930,94800,"2020-10-22","KINO"
2930,3050,2930,2960,52800,"2020-10-23","KINO"
2960,2980,2940,2940,22500,"2020-10-26","KINO"
2940,3100,2910,3100,228000,"2020-10-27","KINO"
3090,3100,2960,3000,214000,"2020-11-02","KINO"
3000,3000,2970,2990,10600,"2020-11-03","KINO"
2990,3000,2960,2970,18200,"2020-11-04","KINO"
2970,2990,2960,2990,13200,"2020-11-05","KINO"
2990,3010,2960,3000,27300,"2020-11-06","KINO"
3000,3000,2940,2960,136200,"2020-11-09","KINO"
3000,3000,2950,2950,1657700,"2020-11-10","KINO"
2970,2970,2930,2950,195800,"2020-11-11","KINO"
2970,2970,2920,2930,517500,"2020-11-12","KINO"
2940,2970,2930,2950,936300,"2020-11-13","KINO"
2960,2960,2930,2940,244100,"2020-11-16","KINO"
2940,2940,2930,2940,177100,"2020-11-17","KINO"
2940,2940,2920,2930,137500,"2020-11-18","KINO"
2940,2950,2920,2930,349900,"2020-11-19","KINO"
2930,2940,2890,2900,212600,"2020-11-20","KINO"
2930,2950,2900,2930,101400,"2020-11-23","KINO"
2950,2950,2920,2930,119400,"2020-11-24","KINO"
2930,2940,2920,2930,100600,"2020-11-25","KINO"
2930,2930,2920,2920,68300,"2020-11-26","KINO"
2930,2930,2910,2910,364500,"2020-11-27","KINO"
2920,2930,2880,2890,155900,"2020-11-30","KINO"
2890,2950,2890,2900,75600,"2020-12-01","KINO"
2910,2940,2870,2890,56800,"2020-12-02","KINO"
2900,2900,2860,2870,224900,"2020-12-03","KINO"
2860,2870,2820,2830,169000,"2020-12-04","KINO"
2830,2860,2830,2830,622100,"2020-12-07","KINO"
2830,2920,2830,2900,350700,"2020-12-08","KINO"
2920,2990,2870,2870,259400,"2020-12-10","KINO"
2870,2890,2830,2850,572600,"2020-12-11","KINO"
2850,2950,2840,2870,86100,"2020-12-14","KINO"
2870,2880,2840,2850,88900,"2020-12-15","KINO"
2850,2900,2820,2840,484500,"2020-12-16","KINO"
2850,2860,2830,2830,204100,"2020-12-17","KINO"
2840,2850,2790,2820,328600,"2020-12-18","KINO"
2820,2850,2770,2790,535300,"2020-12-21","KINO"
2800,2810,2750,2760,686100,"2020-12-22","KINO"
2760,2820,2710,2770,203800,"2020-12-23","KINO"
2770,2880,2750,2770,220000,"2020-12-28","KINO"
2780,2820,2720,2720,172800,"2020-12-29","KINO"
2720,2740,2710,2720,191800,"2020-12-30","KINO"
2720,2760,2660,2760,98600,"2021-01-04","KINO"
2760,2760,2670,2740,56100,"2021-01-05","KINO"
2740,2750,2660,2690,194500,"2021-01-06","KINO"
2680,2700,2580,2690,463000,"2021-01-07","KINO"
2690,2720,2670,2670,265300,"2021-01-08","KINO"
2670,2690,2620,2640,158900,"2021-01-11","KINO"
2640,2640,2580,2600,357300,"2021-01-12","KINO"
2600,2600,2560,2580,134500,"2021-01-13","KINO"
2580,2610,2580,2600,284400,"2021-01-14","KINO"
2610,2620,2550,2550,380200,"2021-01-15","KINO"
2550,2650,2540,2650,454500,"2021-01-18","KINO"
2680,2720,2610,2630,303900,"2021-01-19","KINO"
2630,2710,2630,2700,410200,"2021-01-20","KINO"
2720,2720,2650,2670,70700,"2021-01-21","KINO"
2670,2670,2560,2580,144900,"2021-01-22","KINO"
2580,2590,2550,2580,84900,"2021-01-25","KINO"
2550,2640,2490,2500,559100,"2021-01-26","KINO"
2500,2500,2380,2420,193800,"2021-01-27","KINO"
2420,2450,2350,2370,317400,"2021-01-28","KINO"
2370,2370,2260,2300,344500,"2021-01-29","KINO"
2300,2300,2280,2280,332600,"2021-02-01","KINO"
2280,2300,2280,2290,447700,"2021-02-02","KINO"
2380,2380,2290,2290,280000,"2021-02-03","KINO"
2290,2300,2270,2290,473800,"2021-02-04","KINO"
2290,2290,2240,2290,178900,"2021-02-05","KINO"
2300,2350,2290,2340,218400,"2021-02-08","KINO"
2340,2340,2290,2300,319300,"2021-02-09","KINO"
2300,2400,2290,2300,249300,"2021-02-10","KINO"
2300,2360,2290,2300,224900,"2021-02-11","KINO"
2300,2300,2290,2300,178100,"2021-02-15","KINO"
2280,2350,2280,2290,273200,"2021-02-16","KINO"
2300,2330,2270,2270,243100,"2021-02-17","KINO"
2280,2310,2270,2270,235100,"2021-02-18","KINO"
2270,2300,2270,2290,335000,"2021-02-19","KINO"
2290,2300,2280,2290,274300,"2021-02-22","KINO"
2290,2330,2290,2300,157600,"2021-02-23","KINO"
2300,2310,2280,2300,135500,"2021-02-24","KINO"
2300,2300,2270,2300,65200,"2021-02-25","KINO"
2300,2310,2260,2280,46700,"2021-02-26","KINO"
2290,2300,2250,2250,219000,"2021-03-01","KINO"
2250,2270,2250,2250,234800,"2021-03-02","KINO"
2250,2260,2230,2230,164200,"2021-03-03","KINO"
2230,2230,2150,2180,903900,"2021-03-04","KINO"
2180,2180,2160,2170,128000,"2021-03-05","KINO"
2170,2240,2170,2200,270500,"2021-03-08","KINO"
2210,2240,2150,2180,259500,"2021-03-09","KINO"
2180,2210,2170,2170,113500,"2021-03-10","KINO"
2180,2200,2160,2170,444200,"2021-03-12","KINO"
2170,2170,2130,2140,760600,"2021-03-15","KINO"
2150,2160,2120,2130,360700,"2021-03-16","KINO"
2130,2160,2090,2100,622500,"2021-03-17","KINO"
2100,2120,2070,2100,731000,"2021-03-18","KINO"
2100,2100,2090,2090,309200,"2021-03-19","KINO"
2090,2150,2090,2130,754300,"2021-03-22","KINO"
2160,2200,2130,2140,1262100,"2021-03-23","KINO"
2100,2160,2090,2100,845500,"2021-03-24","KINO"
2100,2140,2050,2110,277900,"2021-03-25","KINO"
2120,2150,2100,2110,304600,"2021-03-26","KINO"
2120,2140,2070,2070,816900,"2021-03-29","KINO"
2070,2100,2060,2070,628600,"2021-03-30","KINO"
2070,2100,2050,2070,167400,"2021-03-31","KINO"
2070,2090,2050,2090,66900,"2021-04-01","KINO"
2090,2090,2060,2060,154100,"2021-04-05","KINO"
2060,2080,2050,2080,386000,"2021-04-06","KINO"
2080,2080,2050,2070,445500,"2021-04-07","KINO"
2090,2270,2090,2270,17604800,"2021-04-08","KINO"
2280,2710,2280,2640,8517700,"2021-04-09","KINO"
2650,2750,2500,2650,3702600,"2021-04-12","KINO"
2640,2650,2470,2570,2352300,"2021-04-13","KINO"
2590,2800,2480,2750,3147200,"2021-04-14","KINO"
2750,2820,2640,2650,4800400,"2021-04-15","KINO"
2650,2850,2570,2730,3989300,"2021-04-16","KINO"
2750,2750,2630,2640,984600,"2021-04-19","KINO"
2640,2690,2520,2560,1835800,"2021-04-20","KINO"
2530,2610,2520,2550,2375400,"2021-04-21","KINO"
2520,2590,2400,2510,5712300,"2021-04-22","KINO"
2540,2620,2460,2590,1060100,"2021-04-23","KINO"
2590,2640,2480,2490,754100,"2021-04-26","KINO"
2490,2490,2410,2420,1282000,"2021-04-27","KINO"
2420,2490,2420,2470,244500,"2021-04-28","KINO"
2470,2530,2390,2410,1000300,"2021-04-29","KINO"
2410,2440,2350,2350,948700,"2021-04-30","KINO"
2350,2380,2250,2310,3525000,"2021-05-03","KINO"
2320,2440,2300,2340,885900,"2021-05-04","KINO"
2340,2360,2300,2360,1021300,"2021-05-05","KINO"
2360,2450,2310,2430,2618000,"2021-05-06","KINO"
2430,2450,2380,2410,453700,"2021-05-07","KINO"
2400,2400,2360,2370,99900,"2021-05-10","KINO"
2370,2370,2270,2270,971100,"2021-05-11","KINO"
2270,2270,2120,2140,1991300,"2021-05-17","KINO"
2140,2160,2080,2100,1209100,"2021-05-18","KINO"
2100,2180,2100,2160,1346300,"2021-05-19","KINO"
2160,2230,2150,2220,1813500,"2021-05-20","KINO"
2230,2230,2110,2130,1151400,"2021-05-21","KINO"
2130,2190,2100,2150,222600,"2021-05-24","KINO"
2180,2180,2060,2100,3390800,"2021-05-25","KINO"
2100,2200,2100,2200,1687700,"2021-05-27","KINO"
2200,2220,2130,2200,747200,"2021-05-28","KINO"
2200,2220,2170,2210,329100,"2021-05-31","KINO"
2220,2330,2220,2270,1659100,"2021-06-02","KINO"
2230,2300,2230,2260,81100,"2021-06-03","KINO"
2270,2290,2210,2290,805500,"2021-06-04","KINO"
2290,2290,2200,2230,174500,"2021-06-07","KINO"
2230,2230,2120,2130,307200,"2021-06-08","KINO"
2110,2190,2090,2190,132600,"2021-06-09","KINO"
2150,2220,2120,2190,509400,"2021-06-10","KINO"
2180,2200,2150,2150,76400,"2021-06-11","KINO"
2150,2160,2100,2160,413700,"2021-06-14","KINO"
2160,2290,2080,2270,607500,"2021-06-15","KINO"
2270,2270,2180,2180,138300,"2021-06-16","KINO"
2180,2250,2120,2170,131500,"2021-06-17","KINO"
2170,2200,2090,2150,1581000,"2021-06-18","KINO"
2110,2190,2070,2150,233900,"2021-06-21","KINO"
2120,2330,2100,2310,7869200,"2021-06-22","KINO"
2320,2730,2320,2650,12086000,"2021-06-23","KINO"
2640,2680,2580,2650,1852300,"2021-06-24","KINO"
2650,2730,2480,2650,2674700,"2021-06-25","KINO"
2650,2700,2480,2570,1886900,"2021-06-28","KINO"
2570,2640,2490,2540,3272000,"2021-06-29","KINO"
2530,2600,2510,2600,518700,"2021-06-30","KINO"
2600,2600,2490,2580,1770300,"2021-07-01","KINO"
2580,2580,2480,2480,892300,"2021-07-02","KINO"
2480,2550,2430,2450,299000,"2021-07-05","KINO"
2450,2450,2380,2400,719800,"2021-07-06","KINO"
2400,2430,2330,2350,544000,"2021-07-07","KINO"
2360,2370,2260,2280,686100,"2021-07-08","KINO"
2240,2280,2240,2250,226900,"2021-07-09","KINO"
2280,2430,2280,2430,627700,"2021-07-12","KINO"
2430,2470,2300,2300,442200,"2021-07-13","KINO"
2300,2300,2220,2290,442900,"2021-07-14","KINO"
2290,2290,2210,2220,430600,"2021-07-15","KINO"
2220,2240,2200,2230,187800,"2021-07-16","KINO"
2300,2300,2100,2240,1821100,"2021-07-19","KINO"
2240,2300,2230,2300,740700,"2021-07-21","KINO"
2330,2330,2250,2300,370400,"2021-07-22","KINO"
2290,2300,2240,2270,401000,"2021-07-23","KINO"
2270,2270,2200,2210,407200,"2021-07-26","KINO"
2210,2230,2200,2200,396000,"2021-07-27","KINO"
2230,2720,2230,2500,5253800,"2021-07-28","KINO"
2500,2560,2500,2510,1913100,"2021-07-29","KINO"
2510,2640,2500,2600,2234800,"2021-07-30","KINO"
2600,2630,2580,2600,613500,"2021-08-02","KINO"
2590,2620,2560,2560,937900,"2021-08-03","KINO"
2510,2590,2480,2500,637700,"2021-08-04","KINO"
2500,2540,2380,2420,315000,"2021-08-05","KINO"
2420,2600,2420,2590,966800,"2021-08-06","KINO"
2570,2600,2410,2520,672500,"2021-08-09","KINO"
2520,2530,2350,2410,418800,"2021-08-10","KINO"
2410,2410,2250,2270,1211400,"2021-08-12","KINO"
2270,2300,2240,2290,294400,"2021-08-13","KINO"
2280,2300,2240,2260,497400,"2021-08-16","KINO"
2260,2310,2240,2250,242200,"2021-08-18","KINO"
2250,2250,2200,2220,550300,"2021-08-19","KINO"
2220,2260,2190,2210,227800,"2021-08-20","KINO"
2230,2270,2210,2240,182700,"2021-08-23","KINO"
2250,2280,2210,2210,275100,"2021-08-24","KINO"
2240,2340,2210,2270,1216100,"2021-08-25","KINO"
2290,2300,2200,2240,373500,"2021-08-26","KINO"
2240,2250,2200,2230,194000,"2021-08-27","KINO"
2230,2260,2180,2230,1355300,"2021-08-30","KINO"
2230,2230,2190,2200,336200,"2021-08-31","KINO"
2200,2210,2180,2210,204000,"2021-09-01","KINO"
2220,2230,2190,2190,158600,"2021-09-02","KINO"
2190,2210,2180,2200,177500,"2021-09-03","KINO"
2200,2210,2160,2180,654200,"2021-09-06","KINO"
2180,2200,2170,2170,384000,"2021-09-07","KINO"
2160,2190,2150,2160,338600,"2021-09-08","KINO"
2160,2170,2110,2130,461400,"2021-09-09","KINO"
2150,2170,2130,2160,372800,"2021-09-10","KINO"
2180,2180,2160,2170,124900,"2021-09-13","KINO"
2180,2190,2150,2150,247400,"2021-09-14","KINO"
2150,2180,2130,2180,262900,"2021-09-15","KINO"
2190,2190,2150,2150,440200,"2021-09-16","KINO"
2150,2170,2110,2150,289600,"2021-09-17","KINO"
2150,2160,2100,2140,381700,"2021-09-20","KINO"
2140,2150,2090,2140,352400,"2021-09-21","KINO"
2140,2140,2120,2130,164300,"2021-09-22","KINO"
2140,2140,2110,2120,266100,"2021-09-23","KINO"
2130,2140,2120,2130,160100,"2021-09-24","KINO"
2130,2140,2070,2090,1186900,"2021-09-27","KINO"
2100,2120,2090,2090,235800,"2021-09-28","KINO"
2090,2120,2090,2110,108700,"2021-09-29","KINO"
2120,2120,2090,2100,228300,"2021-09-30","KINO"
2110,2110,2070,2070,491200,"2021-10-01","KINO"
2070,2100,2060,2100,770200,"2021-10-04","KINO"
2100,2180,2090,2130,952900,"2021-10-05","KINO"
2150,2160,2120,2130,400600,"2021-10-06","KINO"
2160,2200,2120,2130,2355300,"2021-10-07","KINO"
2160,2170,2120,2130,1072800,"2021-10-08","KINO"
2130,2130,2070,2090,783200,"2021-10-11","KINO"
2090,2090,2070,2090,886600,"2021-10-12","KINO"
2100,2100,2000,2030,3020800,"2021-10-13","KINO"
2030,2100,2010,2050,1472900,"2021-10-14","KINO"
2080,2090,2050,2050,738200,"2021-10-15","KINO"
2060,2130,2060,2130,850600,"2021-10-18","KINO"
2140,2160,2120,2140,688300,"2021-10-19","KINO"
2150,2180,2140,2140,833900,"2021-10-21","KINO"
2140,2150,2100,2110,450400,"2021-10-22","KINO"
2110,2140,2110,2130,246500,"2021-10-25","KINO"
2130,2140,2110,2120,314800,"2021-10-26","KINO"
2110,2130,2090,2100,251200,"2021-10-27","KINO"
2110,2110,2050,2070,5e+05,"2021-10-28","KINO"
2070,2130,2050,2130,393600,"2021-10-29","KINO"
2130,2130,2100,2100,210400,"2021-11-01","KINO"
2100,2120,2060,2060,316800,"2021-11-02","KINO"
2060,2120,2060,2100,281400,"2021-11-03","KINO"
2120,2120,2080,2080,150900,"2021-11-04","KINO"
2120,2130,2080,2110,403400,"2021-11-05","KINO"
2110,2270,2100,2220,2306200,"2021-11-08","KINO"
2190,2220,2140,2150,605900,"2021-11-09","KINO"
2160,2200,2130,2140,258200,"2021-11-10","KINO"
2140,2190,2140,2160,849100,"2021-11-11","KINO"
2170,2170,2110,2130,341500,"2021-11-12","KINO"
2140,2150,2070,2090,433600,"2021-11-15","KINO"
2100,2130,2040,2070,819800,"2021-11-16","KINO"
2070,2090,2070,2080,215800,"2021-11-17","KINO"
2080,2110,2070,2100,168500,"2021-11-18","KINO"
2120,2120,2080,2080,405300,"2021-11-19","KINO"
2100,2100,2080,2090,94300,"2021-11-22","KINO"
2090,2100,2080,2080,87900,"2021-11-23","KINO"
2080,2100,2050,2060,424700,"2021-11-24","KINO"
2060,2080,2060,2070,250900,"2021-11-25","KINO"
2070,2090,2040,2080,791400,"2021-11-26","KINO"
2080,2080,2020,2030,403700,"2021-11-29","KINO"
2030,2060,2030,2030,118000,"2021-11-30","KINO"
2030,2040,2020,2030,112600,"2021-12-01","KINO"
2030,2040,2020,2030,274000,"2021-12-02","KINO"
2030,2060,2020,2050,102400,"2021-12-03","KINO"
2050,2050,2030,2040,58400,"2021-12-06","KINO"
2040,2070,2000,2050,173300,"2021-12-07","KINO"
2050,2050,2030,2040,182200,"2021-12-08","KINO"
2040,2050,2010,2020,234400,"2021-12-09","KINO"
2020,2050,2020,2030,41700,"2021-12-10","KINO"
2030,2050,2010,2040,83400,"2021-12-13","KINO"
2040,2080,2020,2030,134900,"2021-12-14","KINO"
2020,2070,2000,2010,233300,"2021-12-15","KINO"
2020,2030,2000,2010,193500,"2021-12-16","KINO"
2020,2020,2000,2000,77200,"2021-12-17","KINO"
2000,2040,2000,2040,1979200,"2021-12-20","KINO"
2040,2100,2000,2030,748500,"2021-12-21","KINO"
2030,2040,2010,2020,62600,"2021-12-22","KINO"
2020,2030,2020,2030,165500,"2021-12-23","KINO"
2030,2040,2020,2020,52500,"2021-12-24","KINO"
2020,2040,2010,2020,116400,"2021-12-27","KINO"
2020,2040,1990,2000,238100,"2021-12-28","KINO"
2020,2100,1995,2100,331900,"2021-12-29","KINO"
2080,2080,2020,2030,128500,"2021-12-30","KINO"
2030,2040,2010,2020,83500,"2022-01-03","KINO"
2020,2040,2010,2020,68500,"2022-01-04","KINO"
2020,2060,2000,2020,69500,"2022-01-05","KINO"
2020,2200,2020,2170,3697100,"2022-01-06","KINO"
2180,2300,2170,2220,2844400,"2022-01-07","KINO"
2220,2260,2100,2200,303600,"2022-01-10","KINO"
2200,2210,2080,2090,359000,"2022-01-11","KINO"
2090,2120,2030,2120,192800,"2022-01-12","KINO"
2120,2120,2050,2060,75400,"2022-01-13","KINO"
2060,2160,2050,2110,626600,"2022-01-14","KINO"
2100,2180,2090,2100,263800,"2022-01-17","KINO"
2100,2200,2070,2170,1294500,"2022-01-18","KINO"
2180,2260,2170,2260,1478400,"2022-01-19","KINO"
2270,2350,2250,2310,1654400,"2022-01-20","KINO"
2310,2310,2190,2300,530900,"2022-01-21","KINO"
2300,2300,2260,2280,417700,"2022-01-24","KINO"
2280,2300,2200,2300,857000,"2022-01-25","KINO"
2300,2410,2300,2410,2004600,"2022-01-26","KINO"
2430,2530,2390,2510,2724300,"2022-01-27","KINO"
2520,2650,2490,2640,2714100,"2022-01-28","KINO"
2640,2700,2510,2670,1443900,"2022-01-31","KINO"
2670,2680,2550,2660,1032300,"2022-02-02","KINO"
2660,3060,2600,3000,6860100,"2022-02-03","KINO"
3010,3700,3000,3320,9032400,"2022-02-04","KINO"
3380,3450,3100,3320,5916800,"2022-02-07","KINO"
3320,3550,3250,3550,5008200,"2022-02-08","KINO"
3580,3690,3470,3670,2807000,"2022-02-09","KINO"
3670,3750,3600,3640,3570300,"2022-02-10","KINO"
3600,3730,3390,3730,2757200,"2022-02-11","KINO"
3750,3800,3720,3800,1538000,"2022-02-14","KINO"
3810,3840,3700,3700,1658200,"2022-02-15","KINO"
3700,3720,3450,3450,3072400,"2022-02-16","KINO"
3210,3500,3210,3210,4612300,"2022-02-17","KINO"
3210,3290,3010,3200,2729900,"2022-02-18","KINO"
3210,3250,3080,3230,1578400,"2022-02-21","KINO"
3230,3420,3230,3230,1497300,"2022-02-22","KINO"
3230,3380,3180,3300,1546700,"2022-02-23","KINO"
3330,3330,3200,3280,1486500,"2022-02-24","KINO"
3280,3300,3230,3290,365600,"2022-02-25","KINO"
3290,3310,3220,3250,628200,"2022-03-01","KINO"
3250,3300,3210,3210,937000,"2022-03-02","KINO"
3250,3310,3210,3240,1195600,"2022-03-04","KINO"
3240,3450,3220,3400,3836200,"2022-03-07","KINO"
3430,3430,3240,3270,1685200,"2022-03-08","KINO"
3220,3260,3050,3120,1470200,"2022-03-09","KINO"
3100,3100,2910,2910,892800,"2022-03-10","KINO"
2850,2880,2710,2710,1454600,"2022-03-11","KINO"
2690,2800,2530,2720,2357600,"2022-03-14","KINO"
2740,2740,2550,2550,943400,"2022-03-15","KINO"
2590,2730,2560,2670,2587700,"2022-03-16","KINO"
2700,2760,2680,2710,1066300,"2022-03-17","KINO"
2710,2890,2640,2890,1428600,"2022-03-18","KINO"
2900,3150,2840,3140,2883900,"2022-03-21","KINO"
3160,3260,3110,3220,2683600,"2022-03-22","KINO"
3230,3230,3140,3170,1774900,"2022-03-23","KINO"
3180,3250,3140,3210,1451000,"2022-03-24","KINO"
3210,3350,3210,3260,3161200,"2022-03-25","KINO"
3290,3360,3230,3330,2711300,"2022-03-28","KINO"
3330,3420,3270,3290,2381000,"2022-03-29","KINO"
3290,3520,3290,3520,3748500,"2022-03-30","KINO"
3520,3700,3400,3410,2910600,"2022-03-31","KINO"
3410,3520,3330,3430,2589100,"2022-04-01","KINO"
3440,3550,3390,3480,2022000,"2022-04-04","KINO"
3490,3570,3470,3480,1816700,"2022-04-05","KINO"
3480,3640,3420,3500,2270300,"2022-04-06","KINO"
3510,3600,3490,3570,1353300,"2022-04-07","KINO"
3610,3680,3520,3640,3421300,"2022-04-08","KINO"
3610,3780,3580,3760,3246400,"2022-04-11","KINO"
3770,3900,3730,3840,4001400,"2022-04-12","KINO"
3830,3910,3800,3890,1918900,"2022-04-13","KINO"
3890,4060,3850,4010,2825900,"2022-04-14","KINO"
4030,4770,4030,4770,3824800,"2022-04-18","KINO"
4800,5150,4800,5050,4163300,"2022-04-19","KINO"
5050,5150,4780,5025,2653200,"2022-04-20","KINO"
5125,5150,4950,5025,1882400,"2022-04-21","KINO"
5050,5125,4780,5075,1249900,"2022-04-22","KINO"
5075,5200,4960,5150,1470800,"2022-04-25","KINO"
5200,5200,4850,4930,1441000,"2022-04-26","KINO"
4930,4930,4600,4800,1170300,"2022-04-27","KINO"
4800,5000,4700,4800,1658300,"2022-04-28","KINO"
4770,5000,4490,4850,2426500,"2022-05-09","KINO"
4860,5000,4570,4930,3242100,"2022-05-10","KINO"
4990,5000,4730,4750,3444400,"2022-05-11","KINO"
4760,4780,4420,4420,4902500,"2022-05-12","KINO"
4360,4750,4210,4550,5631500,"2022-05-13","KINO"
4610,4810,4530,4530,1786000,"2022-05-17","KINO"
4530,4900,4490,4760,5056200,"2022-05-18","KINO"
4760,5000,4610,4670,1217300,"2022-05-19","KINO"
4680,4680,4350,4350,1656000,"2022-05-20","KINO"
4250,4340,4050,4170,1791200,"2022-05-23","KINO"
4170,4250,3950,3990,1438400,"2022-05-24","KINO"
3980,4130,3960,4090,1644600,"2022-05-25","KINO"
4110,4270,3970,3970,2160600,"2022-05-27","KINO"
3970,4100,3890,4090,1601600,"2022-05-30","KINO"
4100,4110,3920,4100,1254700,"2022-05-31","KINO"
4100,4100,3820,3840,1964200,"2022-06-02","KINO"
3830,3830,3600,3650,2289400,"2022-06-03","KINO"
3640,3820,3560,3680,2768200,"2022-06-06","KINO"
3680,3950,3680,3910,2141300,"2022-06-07","KINO"
3920,3970,3640,3710,1592600,"2022-06-08","KINO"
3640,3800,3640,3750,2483700,"2022-06-09","KINO"
3780,3890,3700,3850,2365900,"2022-06-10","KINO"
3850,4050,3850,3850,2332900,"2022-06-13","KINO"
3900,3900,3590,3610,1933000,"2022-06-14","KINO"
3600,3700,3490,3560,2275300,"2022-06-15","KINO"
3570,4160,3570,4000,6171000,"2022-06-16","KINO"
4040,4140,3720,3730,2042200,"2022-06-17","KINO"
3730,3740,3510,3590,2105400,"2022-06-20","KINO"
3590,3630,3340,3340,2386900,"2022-06-21","KINO"
3330,3340,3110,3110,1422400,"2022-06-22","KINO"
3000,3100,2900,2900,1588000,"2022-06-23","KINO"
2890,3030,2770,3000,3026000,"2022-06-24","KINO"
3000,3050,2840,2890,1995900,"2022-06-27","KINO"
2890,3110,2840,2990,2217700,"2022-06-28","KINO"
3050,3100,2850,2880,2065400,"2022-06-29","KINO"
2880,2920,2790,2900,2111300,"2022-06-30","KINO"
2900,3020,2790,3010,2490900,"2022-07-01","KINO"
3010,3060,2800,2800,1863600,"2022-07-04","KINO"
2790,2860,2610,2750,2504300,"2022-07-05","KINO"
2730,2780,2650,2700,2147400,"2022-07-06","KINO"
2690,2890,2670,2790,2353000,"2022-07-07","KINO"
2830,2930,2730,2870,2316900,"2022-07-08","KINO"
2880,3060,2820,3000,2002400,"2022-07-11","KINO"
3000,3000,2790,2790,1390500,"2022-07-12","KINO"
2790,2800,2670,2670,2255600,"2022-07-13","KINO"
2670,2780,2630,2750,2238900,"2022-07-14","KINO"
2750,2800,2690,2720,663100,"2022-07-15","KINO"
2720,2750,2700,2700,76600,"2022-07-18","KINO"
2720,2770,2710,2740,1347200,"2022-07-19","KINO"
2770,2860,2730,2740,1099300,"2022-07-20","KINO"
2740,2740,2610,2670,2060200,"2022-07-21","KINO"
2670,2670,2580,2610,2451400,"2022-07-22","KINO"
2610,2680,2580,2600,2394200,"2022-07-25","KINO"
2610,2700,2590,2600,2105900,"2022-07-26","KINO"
2600,2620,2560,2570,1693000,"2022-07-27","KINO"
2570,2700,2570,2640,2611100,"2022-07-28","KINO"
2640,2680,2460,2460,3252900,"2022-07-29","KINO"
2460,2460,2300,2370,2079400,"2022-08-01","KINO"
2370,2390,2270,2300,1916200,"2022-08-02","KINO"
2310,2350,2280,2300,1905300,"2022-08-03","KINO"
2310,2450,2310,2450,2835000,"2022-08-04","KINO"
2460,2460,2290,2350,3169600,"2022-08-05","KINO"
2360,2370,2320,2340,245800,"2022-08-08","KINO"
2350,2430,2340,2370,426100,"2022-08-09","KINO"
2400,2410,2350,2380,176000,"2022-08-10","KINO"
2390,2450,2350,2410,608200,"2022-08-11","KINO"
2440,2440,2370,2390,254100,"2022-08-12","KINO"
2400,2430,2380,2380,147700,"2022-08-15","KINO"
2380,2380,2310,2340,646800,"2022-08-16","KINO"
2340,2340,2280,2290,874800,"2022-08-18","KINO"
2300,2300,2280,2290,677600,"2022-08-19","KINO"
2290,2300,2220,2250,998100,"2022-08-22","KINO"
2250,2320,2250,2300,203400,"2022-08-23","KINO"
2300,2300,2240,2260,376200,"2022-08-24","KINO"
2260,2270,2230,2250,805400,"2022-08-25","KINO"
2250,2280,2220,2250,1648300,"2022-08-26","KINO"
2250,2340,2220,2330,2028900,"2022-08-29","KINO"
2350,2430,2330,2380,1851700,"2022-08-30","KINO"
2310,2430,2310,2370,1301000,"2022-08-31","KINO"
2380,2450,2360,2370,2246600,"2022-09-01","KINO"
2370,2410,2330,2390,1649000,"2022-09-02","KINO"
2390,2400,2350,2390,1328300,"2022-09-05","KINO"
2390,2440,2360,2410,1796800,"2022-09-06","KINO"
2440,2520,2390,2390,1942800,"2022-09-07","KINO"
2410,2470,2410,2450,1614400,"2022-09-08","KINO"
2480,2490,2410,2410,1343000,"2022-09-09","KINO"
2420,2500,2410,2420,1681100,"2022-09-12","KINO"
2500,2500,2440,2440,1563700,"2022-09-13","KINO"
2440,2440,2400,2400,1120000,"2022-09-14","KINO"
2410,2440,2300,2340,1704000,"2022-09-15","KINO"
2340,2340,2250,2320,1739300,"2022-09-16","KINO"
2320,2380,2290,2380,2393800,"2022-09-19","KINO"
2380,2450,2360,2450,1922200,"2022-09-20","KINO"
2460,2520,2330,2360,1632600,"2022-09-21","KINO"
2360,2370,2290,2350,1877200,"2022-09-22","KINO"
2350,2390,2280,2350,1782900,"2022-09-23","KINO"
2350,2360,2300,2330,1523500,"2022-09-26","KINO"
2330,2390,2300,2360,1837100,"2022-09-27","KINO"
2360,2420,2330,2350,1587500,"2022-09-28","KINO"
2340,2400,2340,2360,1391600,"2022-09-29","KINO"
2360,2390,2250,2290,1751400,"2022-09-30","KINO"
2280,2360,2240,2320,2165000,"2022-10-03","KINO"
2350,2400,2330,2340,1782600,"2022-10-04","KINO"
2340,2400,2340,2380,1415600,"2022-10-05","KINO"
2400,2400,2290,2300,1309800,"2022-10-06","KINO"
2300,2310,2210,2240,1540800,"2022-10-07","KINO"
2240,2240,2140,2140,1099200,"2022-10-10","KINO"
2140,2160,2090,2130,1586400,"2022-10-11","KINO"
2130,2140,2060,2090,1560600,"2022-10-12","KINO"
2090,2110,2050,2080,2016200,"2022-10-13","KINO"
2080,2150,2080,2140,1567200,"2022-10-14","KINO"
2150,2160,2060,2080,1381900,"2022-10-17","KINO"
2100,2110,2050,2050,1618600,"2022-10-18","KINO"
2060,2150,2050,2090,1075500,"2022-10-19","KINO"
2100,2180,2100,2160,1087200,"2022-10-20","KINO"
2160,2210,2130,2130,1408700,"2022-10-21","KINO"
2130,2170,2110,2160,1264500,"2022-10-24","KINO"
2170,2190,2100,2110,931800,"2022-10-25","KINO"
2110,2180,2090,2090,2055000,"2022-10-26","KINO"
2090,2120,2070,2100,1096800,"2022-10-27","KINO"
2100,2130,2080,2080,1760200,"2022-10-28","KINO"
2090,2100,2080,2090,199700,"2022-10-31","KINO"
2060,2080,1945,1945,3488600,"2022-11-01","KINO"
1945,1945,1810,1810,2298500,"2022-11-02","KINO"
1810,1825,1720,1740,702700,"2022-11-03","KINO"
1740,1765,1720,1735,378900,"2022-11-04","KINO"
1735,1765,1725,1750,331300,"2022-11-07","KINO"
1755,1860,1755,1775,550300,"2022-11-08","KINO"
1795,1820,1775,1790,237000,"2022-11-09","KINO"
1795,1795,1750,1765,178900,"2022-11-10","KINO"
1800,1800,1750,1780,87900,"2022-11-11","KINO"
1780,1795,1770,1795,113200,"2022-11-14","KINO"
1790,1840,1670,1680,1683100,"2022-11-15","KINO"
1675,1700,1635,1640,1428200,"2022-11-16","KINO"
1650,1690,1620,1630,1329400,"2022-11-17","KINO"
1640,1660,1630,1660,128400,"2022-11-18","KINO"
1660,1690,1645,1660,353100,"2022-11-21","KINO"
1665,1665,1640,1650,173400,"2022-11-22","KINO"
1645,1650,1635,1640,126600,"2022-11-23","KINO"
1650,1650,1625,1630,208300,"2022-11-24","KINO"
1630,1630,1605,1610,473500,"2022-11-25","KINO"
1620,1625,1605,1610,123600,"2022-11-28","KINO"
1690,1690,1605,1610,143000,"2022-11-29","KINO"
1610,1615,1550,1575,846400,"2022-11-30","KINO"
1575,1575,1530,1555,326600,"2022-12-01","KINO"
1555,1620,1550,1560,206700,"2022-12-02","KINO"
1565,1585,1555,1560,180100,"2022-12-05","KINO"
1560,1570,1525,1550,269200,"2022-12-06","KINO"
1550,1615,1530,1545,197200,"2022-12-07","KINO"
1545,1545,1500,1530,414100,"2022-12-08","KINO"
1530,1550,1500,1540,103100,"2022-12-09","KINO"
1540,1550,1535,1545,87400,"2022-12-12","KINO"
1575,1600,1550,1560,46500,"2022-12-13","KINO"
1575,1575,1485,1540,126900,"2022-12-14","KINO"
1540,1570,1510,1550,102400,"2022-12-15","KINO"
1560,1560,1500,1500,147700,"2022-12-16","KINO"
1535,1570,1505,1530,73500,"2022-12-19","KINO"
1540,1555,1535,1540,27500,"2022-12-20","KINO"
1540,1540,1500,1535,33600,"2022-12-21","KINO"
1535,1540,1530,1540,18700,"2022-12-22","KINO"
1540,1555,1535,1540,31800,"2022-12-23","KINO"
1560,1570,1540,1545,89700,"2022-12-26","KINO"
1545,1565,1525,1535,123500,"2022-12-27","KINO"
1535,1550,1520,1530,55500,"2022-12-28","KINO"
1530,1540,1520,1540,61500,"2022-12-29","KINO"
1540,1540,1530,1535,40200,"2022-12-30","KINO"
1535,1555,1525,1540,35600,"2023-01-02","KINO"
1550,1590,1550,1585,196800,"2023-01-03","KINO"
1585,1605,1585,1595,124000,"2023-01-04","KINO"
1600,1620,1535,1550,489600,"2023-01-05","KINO"
1550,1580,1530,1540,100700,"2023-01-06","KINO"
1540,1610,1540,1550,170200,"2023-01-09","KINO"
1580,1580,1535,1545,186300,"2023-01-10","KINO"
1540,1580,1530,1540,63400,"2023-01-11","KINO"
1540,1560,1530,1535,32300,"2023-01-12","KINO"
1555,1575,1530,1535,191700,"2023-01-13","KINO"
1535,1555,1530,1535,72400,"2023-01-16","KINO"
1545,1560,1525,1525,382900,"2023-01-17","KINO"
1530,1550,1520,1540,90200,"2023-01-18","KINO"
1540,1565,1535,1540,103200,"2023-01-19","KINO"
1540,1580,1535,1540,308500,"2023-01-20","KINO"
1565,1565,1500,1540,534200,"2023-01-24","KINO"
1540,1570,1535,1570,60400,"2023-01-25","KINO"
1570,1585,1545,1565,335500,"2023-01-26","KINO"
1565,1595,1565,1585,71800,"2023-01-27","KINO"
1585,1620,1550,1585,145000,"2023-01-30","KINO"
1590,1630,1585,1590,680400,"2023-01-31","KINO"
1590,1670,1590,1650,368900,"2023-02-01","KINO"
1670,1670,1620,1650,178700,"2023-02-02","KINO"
1665,1690,1645,1670,340700,"2023-02-03","KINO"
1685,1730,1680,1730,367400,"2023-02-06","KINO"
1735,1780,1730,1770,459700,"2023-02-07","KINO"
1780,1780,1735,1745,293600,"2023-02-08","KINO"
1760,1760,1710,1710,192000,"2023-02-09","KINO"
1710,1710,1625,1640,212800,"2023-02-10","KINO"
1685,1695,1635,1670,57000,"2023-02-13","KINO"
1695,1725,1670,1710,198100,"2023-02-14","KINO"
1710,1715,1690,1700,80700,"2023-02-15","KINO"
1700,1720,1690,1710,71500,"2023-02-16","KINO"
1710,1710,1690,1690,27000,"2023-02-17","KINO"
1690,1700,1680,1680,27200,"2023-02-20","KINO"
1680,1700,1675,1685,65900,"2023-02-21","KINO"
1685,1685,1615,1645,70200,"2023-02-22","KINO"
1655,1670,1645,1650,36500,"2023-02-23","KINO"
1650,1670,1645,1660,16000,"2023-02-24","KINO"
1660,1680,1660,1660,182800,"2023-02-27","KINO"
1660,1685,1660,1680,50600,"2023-02-28","KINO"
1680,1680,1660,1660,46500,"2023-03-01","KINO"
1660,1660,1615,1650,247900,"2023-03-02","KINO"
1650,1650,1615,1640,29300,"2023-03-03","KINO"
1640,1640,1600,1625,77900,"2023-03-06","KINO"
1600,1600,1560,1570,137200,"2023-03-07","KINO"
1570,1570,1545,1560,169600,"2023-03-08","KINO"
1560,1590,1555,1555,41000,"2023-03-09","KINO"
1555,1575,1535,1550,28500,"2023-03-10","KINO"
1550,1590,1535,1590,172700,"2023-03-13","KINO"
1590,1590,1540,1545,43400,"2023-03-14","KINO"
1545,1550,1500,1530,137400,"2023-03-15","KINO"
1530,1530,1490,1505,150800,"2023-03-16","KINO"
1520,1545,1505,1520,39900,"2023-03-17","KINO"
1535,1550,1505,1545,23600,"2023-03-20","KINO"
1550,1550,1515,1525,13000,"2023-03-21","KINO"
1525,1540,1525,1540,15800,"2023-03-24","KINO"
1540,1550,1520,1540,75700,"2023-03-27","KINO"
1530,1545,1520,1530,257200,"2023-03-28","KINO"
1540,1545,1530,1530,47600,"2023-03-29","KINO"
1450,1540,1425,1530,98500,"2023-03-30","KINO"
1530,1530,1510,1520,85100,"2023-03-31","KINO"
1520,1520,1490,1520,196700,"2023-04-03","KINO"
1520,1520,1465,1490,221600,"2023-04-04","KINO"
1490,1505,1485,1485,26000,"2023-04-05","KINO"
1485,1515,1470,1480,67500,"2023-04-06","KINO"
1480,1490,1455,1480,69200,"2023-04-10","KINO"
1480,1505,1450,1450,260200,"2023-04-11","KINO"
1470,1500,1445,1480,33300,"2023-04-12","KINO"
1480,1480,1445,1475,57000,"2023-04-13","KINO"
1475,1475,1450,1475,121400,"2023-04-14","KINO"
1460,1510,1450,1465,30700,"2023-04-17","KINO"
1480,1485,1450,1480,124100,"2023-04-18","KINO"
1480,1480,1440,1455,66100,"2023-04-26","KINO"
1455,1480,1445,1470,120700,"2023-04-27","KINO"
1465,1490,1460,1465,51800,"2023-04-28","KINO"
1465,1465,1445,1450,35700,"2023-05-02","KINO"
1450,1470,1450,1455,44300,"2023-05-03","KINO"
1455,1650,1455,1500,966200,"2023-05-04","KINO"
1545,1550,1505,1530,112700,"2023-05-05","KINO"
1530,1530,1465,1495,441500,"2023-05-08","KINO"
1495,1515,1470,1510,144600,"2023-05-09","KINO"
1500,1505,1475,1500,28100,"2023-05-10","KINO"
1500,1510,1475,1510,119600,"2023-05-11","KINO"
1510,1510,1420,1425,1252400,"2023-05-12","KINO"
1425,1430,1405,1415,609300,"2023-05-15","KINO"
1415,1465,1415,1465,136000,"2023-05-16","KINO"
1465,1490,1450,1470,149000,"2023-05-17","KINO"
1470,1470,1430,1445,181500,"2023-05-19","KINO"
1445,1480,1435,1480,471500,"2023-05-22","KINO"
1470,1500,1450,1460,273200,"2023-05-23","KINO"
1465,1485,1460,1460,98100,"2023-05-24","KINO"
1470,1500,1440,1475,88100,"2023-05-25","KINO"
1470,1495,1470,1480,58900,"2023-05-26","KINO"
1490,1500,1450,1485,60100,"2023-05-29","KINO"
1485,1515,1480,1485,143700,"2023-05-30","KINO"
1495,1510,1480,1485,99800,"2023-05-31","KINO"
1490,1500,1475,1480,304500,"2023-06-05","KINO"
1480,1510,1475,1495,45200,"2023-06-06","KINO"
1500,1505,1485,1500,31500,"2023-06-07","KINO"
1500,1500,1485,1490,32900,"2023-06-08","KINO"
1490,1505,1485,1505,83500,"2023-06-09","KINO"
1495,1515,1495,1505,27300,"2023-06-12","KINO"
1520,1520,1490,1510,555200,"2023-06-13","KINO"
1505,1510,1500,1505,11800,"2023-06-14","KINO"
1500,1505,1500,1505,29100,"2023-06-15","KINO"
1520,1520,1490,1505,57000,"2023-06-16","KINO"
1505,1505,1485,1505,21500,"2023-06-19","KINO"
1510,1510,1490,1495,20300,"2023-06-20","KINO"
1485,1495,1475,1495,66700,"2023-06-21","KINO"
1490,1495,1475,1480,125400,"2023-06-22","KINO"
1480,1500,1475,1480,25500,"2023-06-23","KINO"
1480,1490,1475,1490,37100,"2023-06-26","KINO"
1490,1495,1485,1485,56500,"2023-06-27","KINO"
1485,1490,1465,1470,52400,"2023-07-03","KINO"
1470,1500,1470,1480,96700,"2023-07-04","KINO"
1485,1500,1465,1500,102300,"2023-07-05","KINO"
1500,1500,1480,1490,27500,"2023-07-06","KINO"
1495,1575,1495,1550,341000,"2023-07-07","KINO"
1550,1550,1520,1540,101200,"2023-07-10","KINO"
1530,1575,1530,1570,133200,"2023-07-11","KINO"
1570,1610,1570,1605,128500,"2023-07-12","KINO"
1605,1610,1550,1590,65500,"2023-07-13","KINO"
1560,1590,1555,1590,28100,"2023-07-14","KINO"
1590,1630,1590,1630,108300,"2023-07-17","KINO"
1625,1630,1600,1620,31100,"2023-07-18","KINO"
1610,1620,1595,1615,21000,"2023-07-20","KINO"
1600,1625,1590,1600,59600,"2023-07-21","KINO"
1600,1655,1595,1600,316900,"2023-07-24","KINO"
1600,1655,1600,1640,47800,"2023-07-25","KINO"
1625,1650,1525,1580,368100,"2023-07-26","KINO"
1600,1600,1550,1550,143500,"2023-07-27","KINO"
1550,1550,1520,1525,43800,"2023-07-28","KINO"
1515,1575,1505,1575,146700,"2023-07-31","KINO"
1575,1575,1545,1555,25600,"2023-08-01","KINO"
1535,1535,1515,1530,39600,"2023-08-02","KINO"
1490,1560,1490,1500,247500,"2023-08-03","KINO"
1540,1550,1490,1495,125700,"2023-08-04","KINO"
1495,1515,1490,1500,65100,"2023-08-07","KINO"
1490,1535,1490,1535,581800,"2023-08-08","KINO"
1535,1535,1480,1535,21300,"2023-08-09","KINO"
1535,1585,1495,1495,101500,"2023-08-10","KINO"
1500,1550,1495,1500,524100,"2023-08-11","KINO"
1500,1510,1485,1510,606900,"2023-08-14","KINO"
1510,1510,1495,1500,831500,"2023-08-15","KINO"
1510,1550,1500,1510,7600,"2023-08-16","KINO"
1510,1525,1510,1520,22000,"2023-08-18","KINO"
1520,1525,1500,1500,28900,"2023-08-21","KINO"
1500,1505,1495,1495,21000,"2023-08-22","KINO"
1485,1500,1480,1495,14900,"2023-08-23","KINO"
1495,1500,1495,1500,8700,"2023-08-24","KINO"
1500,1500,1480,1500,53300,"2023-08-25","KINO"
1505,1520,1500,1510,16000,"2023-08-28","KINO"
1510,1510,1505,1510,10000,"2023-08-29","KINO"
1510,1545,1505,1530,80500,"2023-08-30","KINO"
1520,1530,1510,1525,10200,"2023-08-31","KINO"
1505,1525,1505,1525,13400,"2023-09-01","KINO"
1525,1525,1510,1510,10000,"2023-09-04","KINO"
1495,1515,1485,1485,109300,"2023-09-05","KINO"
1485,1490,1485,1490,9700,"2023-09-06","KINO"
1520,1520,1500,1500,37300,"2023-09-07","KINO"
1500,1500,1490,1495,7900,"2023-09-08","KINO"
1500,1510,1500,1500,22600,"2023-09-11","KINO"
1505,1505,1500,1500,16600,"2023-09-12","KINO"
1500,1510,1490,1500,53300,"2023-09-13","KINO"
1525,1530,1500,1510,9500,"2023-09-14","KINO"
1505,1505,1500,1500,39700,"2023-09-15","KINO"
1500,1500,1485,1485,86500,"2023-09-18","KINO"
1480,1510,1475,1495,46600,"2023-09-19","KINO"
1480,1500,1480,1500,5300,"2023-09-20","KINO"
1505,1505,1480,1500,36200,"2023-09-21","KINO"
1500,1500,1480,1500,116500,"2023-09-22","KINO"
1500,1500,1480,1480,52700,"2023-09-25","KINO"
1480,1500,1480,1480,12600,"2023-09-26","KINO"
1490,1490,1460,1480,46200,"2023-09-27","KINO"
1480,1480,1440,1465,79700,"2023-09-29","KINO"
1465,1485,1455,1485,15300,"2023-10-02","KINO"
1460,1480,1460,1480,34800,"2023-10-03","KINO"
1480,1480,1455,1460,28400,"2023-10-04","KINO"
1460,1460,1445,1460,18700,"2023-10-05","KINO"
1460,1460,1450,1455,3600,"2023-10-06","KINO"
1465,1465,1445,1445,21500,"2023-10-09","KINO"
1445,1445,1435,1435,31100,"2023-10-10","KINO"
1435,1470,1435,1465,10400,"2023-10-11","KINO"
1465,1465,1450,1450,11200,"2023-10-12","KINO"
1435,1450,1435,1450,35700,"2023-10-13","KINO"
1450,1450,1400,1445,70900,"2023-10-16","KINO"
1430,1465,1415,1460,6800,"2023-10-17","KINO"
1460,1485,1445,1450,59300,"2023-10-18","KINO"
1440,1440,1410,1420,12100,"2023-10-19","KINO"
1420,1425,1400,1420,64600,"2023-10-20","KINO"
1420,1450,1400,1450,9400,"2023-10-23","KINO"
1450,1450,1425,1430,13600,"2023-10-24","KINO"
1420,1420,1415,1415,3400,"2023-10-25","KINO"
1440,1440,1410,1420,3300,"2023-10-26","KINO"
1420,1420,1400,1400,22800,"2023-10-27","KINO"
1400,1410,1390,1390,111300,"2023-10-30","KINO"
1395,1415,1380,1390,52600,"2023-10-31","KINO"
1405,1465,1400,1400,159900,"2023-11-01","KINO"
1440,1440,1395,1405,135900,"2023-11-02","KINO"
1400,1420,1400,1405,29000,"2023-11-03","KINO"
1400,1430,1400,1430,3300,"2023-11-06","KINO"
1420,1440,1405,1420,17100,"2023-11-07","KINO"
1400,1400,1375,1385,29300,"2023-11-08","KINO"
1385,1400,1380,1385,7100,"2023-11-09","KINO"
1385,1400,1385,1390,5700,"2023-11-10","KINO"
1400,1405,1390,1390,30000,"2023-11-13","KINO"
1390,1390,1360,1370,25800,"2023-11-14","KINO"
1390,1390,1370,1390,92800,"2023-11-15","KINO"
1380,1390,1350,1385,15000,"2023-11-16","KINO"
1370,1450,1370,1390,54600,"2023-11-17","KINO"
1400,1400,1390,1395,8200,"2023-11-20","KINO"
1395,1395,1395,1395,1300,"2023-11-21","KINO"
1395,1395,1365,1395,29700,"2023-11-22","KINO"
1370,1450,1370,1395,9900,"2023-11-23","KINO"
1380,1400,1380,1390,9400,"2023-11-24","KINO"
1400,1440,1400,1400,5200,"2023-11-27","KINO"
1400,1410,1400,1410,17700,"2023-11-28","KINO"
1410,1430,1410,1415,23200,"2023-11-29","KINO"
1415,1430,1415,1420,58600,"2023-11-30","KINO"
1430,1430,1420,1420,3000,"2023-12-01","KINO"
1420,1430,1420,1420,32300,"2023-12-04","KINO"
1420,1420,1390,1420,29700,"2023-12-05","KINO"
1420,1430,1395,1405,6400,"2023-12-06","KINO"
1405,1420,1390,1420,5200,"2023-12-07","KINO"
1410,1410,1380,1390,11200,"2023-12-08","KINO"
1390,1400,1340,1370,207200,"2023-12-11","KINO"
1370,1370,1340,1370,2300,"2023-12-12","KINO"
1370,1370,1345,1345,7600,"2023-12-13","KINO"
1345,1350,1300,1325,186400,"2023-12-14","KINO"
1325,1335,1300,1300,91200,"2023-12-15","KINO"
1305,1305,1250,1250,133000,"2023-12-18","KINO"
1250,1300,1250,1275,18400,"2023-12-19","KINO"
1275,1290,1265,1265,37000,"2023-12-20","KINO"
1270,1270,1265,1270,28100,"2023-12-21","KINO"
1275,1295,1255,1260,36200,"2023-12-22","KINO"
1265,1265,1260,1260,25800,"2023-12-27","KINO"
1260,1290,1250,1290,21000,"2023-12-28","KINO"
1290,1300,1265,1265,18200,"2023-12-29","KINO"
1265,1315,1265,1310,27000,"2024-01-02","KINO"
1300,1315,1290,1305,15900,"2024-01-03","KINO"
1315,1345,1315,1340,32800,"2024-01-04","KINO"
1340,1350,1300,1330,41900,"2024-01-05","KINO"
1325,1325,1320,1320,4400,"2024-01-08","KINO"
1315,1315,1300,1310,34000,"2024-01-09","KINO"
1305,1305,1290,1300,11900,"2024-01-10","KINO"
1295,1295,1275,1290,31600,"2024-01-11","KINO"
1290,1295,1265,1280,40500,"2024-01-12","KINO"
1280,1280,1260,1275,25400,"2024-01-15","KINO"
1275,1280,1255,1280,190800,"2024-01-16","KINO"
1260,1280,1260,1265,21900,"2024-01-17","KINO"
1265,1280,1260,1275,1200,"2024-01-18","KINO"
1275,1280,1275,1280,5700,"2024-01-19","KINO"
1280,1280,1255,1265,9000,"2024-01-22","KINO"
1265,1265,1255,1255,7500,"2024-01-23","KINO"
1255,1270,1250,1255,5500,"2024-01-24","KINO"
1250,1250,1240,1240,22200,"2024-01-25","KINO"
1250,1260,1235,1235,117200,"2024-01-26","KINO"
1235,1235,1210,1225,19600,"2024-01-29","KINO"
1225,1255,1215,1235,6800,"2024-01-30","KINO"
1225,1225,1195,1210,43500,"2024-01-31","KINO"
1200,1200,1170,1190,40800,"2024-02-01","KINO"
1190,1190,1140,1145,93300,"2024-02-02","KINO"
1180,1180,1150,1155,22600,"2024-02-05","KINO"
1160,1165,1155,1155,6100,"2024-02-06","KINO"
1145,1155,1100,1115,66100,"2024-02-07","KINO"
1105,1385,1075,1300,449800,"2024-02-12","KINO"
1310,1310,1200,1300,144500,"2024-02-13","KINO"
1300,1365,1300,1350,107900,"2024-02-15","KINO"
1350,1385,1350,1370,48200,"2024-02-16","KINO"
1350,1500,1345,1425,72800,"2024-02-19","KINO"
1470,1505,1455,1465,171600,"2024-02-20","KINO"
1470,1470,1425,1425,79200,"2024-02-21","KINO"
1420,1420,1400,1400,40200,"2024-02-22","KINO"
1400,1410,1400,1400,66600,"2024-02-23","KINO"
1410,1420,1400,1400,12100,"2024-02-26","KINO"
1400,1415,1400,1405,6700,"2024-02-27","KINO"
1410,1420,1400,1400,13300,"2024-02-28","KINO"
1410,1450,1400,1400,14400,"2024-02-29","KINO"
1425,1425,1405,1405,5200,"2024-03-01","KINO"
1415,1425,1375,1375,124500,"2024-03-04","KINO"
1375,1375,1360,1360,32500,"2024-03-05","KINO"
1370,1405,1370,1400,88800,"2024-03-06","KINO"
1425,1425,1410,1415,600,"2024-03-07","KINO"
1400,1405,1400,1400,9600,"2024-03-08","KINO"
1350,1400,1350,1400,113000,"2024-03-13","KINO"
1410,1410,1400,1410,19300,"2024-03-14","KINO"
1405,1405,1400,1405,26300,"2024-03-15","KINO"
1405,1410,1400,1410,22900,"2024-03-18","KINO"
1415,1440,1400,1405,11300,"2024-03-19","KINO"
1400,1400,1395,1400,124700,"2024-03-20","KINO"
1420,1420,1400,1400,7600,"2024-03-21","KINO"
1400,1400,1400,1400,47200,"2024-03-22","KINO"
1405,1405,1400,1400,54100,"2024-03-25","KINO"
1455,1455,1400,1440,117900,"2024-03-26","KINO"
1440,1455,1440,1440,35400,"2024-03-27","KINO"
1450,1450,1440,1440,26200,"2024-03-28","KINO"
1450,1475,1445,1445,71800,"2024-04-01","KINO"
1445,1455,1445,1450,17000,"2024-04-02","KINO"
1110,1455,1110,1450,126700,"2024-04-03","KINO"
1470,1470,1450,1455,10100,"2024-04-04","KINO"
1455,1480,1455,1465,29900,"2024-04-05","KINO"
1470,1480,1465,1475,33000,"2024-04-16","KINO"
1475,1475,1425,1425,717200,"2024-04-17","KINO"
1425,1425,1420,1420,12600,"2024-04-18","KINO"
1420,1420,1400,1410,30300,"2024-04-19","KINO"
1410,1450,1400,1450,7600,"2024-04-22","KINO"
1450,1455,1430,1435,3000,"2024-04-23","KINO"
1425,1425,1400,1400,17400,"2024-04-24","KINO"
1400,1450,1400,1400,23800,"2024-04-25","KINO"
1420,1455,1405,1405,19700,"2024-04-26","KINO"
1400,1445,1400,1400,55900,"2024-04-29","KINO"
1400,1410,1400,1400,5400,"2024-04-30","KINO"
1400,1400,1400,1400,7800,"2024-05-02","KINO"
1400,1410,1400,1405,7000,"2024-05-03","KINO"
1400,1415,1400,1400,12400,"2024-05-06","KINO"
1415,1415,1400,1400,100700,"2024-05-07","KINO"
1395,1400,1380,1400,18700,"2024-05-08","KINO"
1400,1400,1380,1380,5100,"2024-05-13","KINO"
1430,1430,1380,1380,12300,"2024-05-14","KINO"
1390,1390,1380,1380,19600,"2024-05-15","KINO"
1380,1405,1380,1400,75200,"2024-05-16","KINO"
1380,1410,1380,1385,9400,"2024-05-17","KINO"
1380,1430,1380,1425,700,"2024-05-20","KINO"
1425,1425,1425,1425,0,"2024-05-21","KINO"
1400,1400,1385,1385,6400,"2024-05-22","KINO"
1385,1385,1385,1385,5400,"2024-05-27","KINO"
1385,1400,1380,1400,27500,"2024-05-28","KINO"
1400,1400,1385,1400,12000,"2024-05-29","KINO"
1400,1405,1395,1400,35200,"2024-05-30","KINO"
1395,1400,1385,1400,8600,"2024-05-31","KINO"
1385,1390,1385,1385,74200,"2024-06-03","KINO"
1385,1400,1385,1400,11400,"2024-06-04","KINO"
1385,1400,1385,1400,100600,"2024-06-05","KINO"
1385,1400,1385,1390,39700,"2024-06-06","KINO"
1400,1405,1400,1400,14100,"2024-06-07","KINO"
1395,1395,1385,1385,9800,"2024-06-10","KINO"
1400,1400,1390,1390,14600,"2024-06-11","KINO"
1400,1400,1385,1385,33500,"2024-06-12","KINO"
1385,1400,1385,1390,22100,"2024-06-13","KINO"
1380,1400,1380,1385,27900,"2024-06-14","KINO"
1385,1385,1385,1385,18800,"2024-06-19","KINO"
1385,1385,1385,1385,1600,"2024-06-20","KINO"
1385,1400,1385,1400,73200,"2024-06-21","KINO"
1390,1390,1385,1385,50000,"2024-06-24","KINO"
1385,1390,1385,1385,26700,"2024-06-25","KINO"
1385,1395,1370,1375,45100,"2024-06-26","KINO"
1385,1400,1375,1390,12400,"2024-06-27","KINO"
1390,1390,1385,1390,7000,"2024-06-28","KINO"
1375,1380,1375,1375,7000,"2024-07-01","KINO"
1370,1385,1370,1385,1000,"2024-07-02","KINO"
1370,1380,1370,1375,18000,"2024-07-03","KINO"
1370,1370,1365,1370,4600,"2024-07-04","KINO"
1370,1370,1360,1365,22400,"2024-07-05","KINO"
1365,1365,1360,1365,3500,"2024-07-08","KINO"
1360,1365,1360,1360,10200,"2024-07-09","KINO"
1360,1365,1360,1360,19900,"2024-07-10","KINO"
1385,1385,1365,1385,600,"2024-07-11","KINO"
1385,1385,1360,1360,29600,"2024-07-12","KINO"
1365,1365,1360,1365,9600,"2024-07-15","KINO"
1365,1365,1360,1360,2200,"2024-07-16","KINO"
1365,1365,1360,1365,3100,"2024-07-17","KINO"
1370,1370,1370,1370,2100,"2024-07-18","KINO"
1370,1370,1355,1355,109900,"2024-07-19","KINO"
1360,1390,1350,1350,4800,"2024-07-22","KINO"
1355,1355,1355,1355,700,"2024-07-23","KINO"
1355,1355,1350,1350,40300,"2024-07-24","KINO"
1350,1350,1350,1350,38100,"2024-07-25","KINO"
1350,1350,1340,1340,118100,"2024-07-26","KINO"
1340,1340,1330,1330,122700,"2024-07-29","KINO"
1330,1330,1310,1325,117100,"2024-07-30","KINO"
1325,1330,1325,1325,4400,"2024-07-31","KINO"
1325,1325,1325,1325,1200,"2024-08-01","KINO"
1325,1325,1315,1315,7800,"2024-08-02","KINO"
1315,1315,1295,1295,121300,"2024-08-05","KINO"
1290,1295,1280,1280,14000,"2024-08-06","KINO"
1280,1285,1265,1275,72300,"2024-08-07","KINO"
1275,1330,1265,1330,9400,"2024-08-08","KINO"
1290,1330,1275,1325,12100,"2024-08-09","KINO"
1300,1320,1275,1290,24100,"2024-08-12","KINO"
1350,1350,1295,1295,15700,"2024-08-13","KINO"
1300,1300,1290,1290,6700,"2024-08-14","KINO"
1295,1340,1280,1340,12200,"2024-08-15","KINO"
1340,1340,1305,1335,1300,"2024-08-16","KINO"
1335,1335,1300,1325,3500,"2024-08-19","KINO"
1325,1325,1305,1325,7800,"2024-08-20","KINO"
1325,1330,1310,1320,6300,"2024-08-21","KINO"
1330,1355,1330,1340,1700,"2024-08-22","KINO"
1350,1355,1340,1340,9400,"2024-08-23","KINO"
1360,1360,1335,1340,26900,"2024-08-26","KINO"
1335,1335,1295,1335,29600,"2024-08-27","KINO"
1300,1340,1300,1335,31800,"2024-08-28","KINO"
1335,1340,1300,1300,4000,"2024-08-29","KINO"
1300,1300,1300,1300,0,"2024-08-30","KINO"
1340,1350,1325,1330,27400,"2024-09-02","KINO"
1315,1335,1315,1335,2600,"2024-09-03","KINO"
1315,1340,1315,1340,7100,"2024-09-04","KINO"
1340,1355,1325,1340,12100,"2024-09-05","KINO"
1340,1345,1340,1340,300,"2024-09-06","KINO"
1340,1340,1340,1340,2000,"2024-09-09","KINO"
1340,1340,1315,1315,9700,"2024-09-10","KINO"
1330,1330,1330,1330,1400,"2024-09-11","KINO"
1330,1330,1325,1325,18100,"2024-09-12","KINO"
1325,1325,1325,1325,1100,"2024-09-13","KINO"
1300,1335,1300,1330,5400,"2024-09-17","KINO"
1330,1330,1310,1320,5700,"2024-09-18","KINO"
1320,1320,1320,1320,2500,"2024-09-19","KINO"
1320,1320,1320,1320,1600,"2024-09-20","KINO"
1325,1335,1325,1335,6800,"2024-09-23","KINO"
1335,1335,1335,1335,3200,"2024-09-24","KINO"
1325,1345,1325,1345,1800,"2024-09-25","KINO"
1340,1340,1300,1325,15600,"2024-09-26","KINO"
1325,1325,1325,1325,500,"2024-09-27","KINO"
1325,1325,1325,1325,0,"2024-09-30","KINO"
1330,1330,1305,1305,8000,"2024-10-01","KINO"
1310,1310,1300,1300,15400,"2024-10-02","KINO"
1325,1325,1275,1300,27700,"2024-10-03","KINO"
1300,1300,1270,1300,269400,"2024-10-04","KINO"
1310,1320,1305,1305,6500,"2024-10-07","KINO"
1305,1305,1305,1305,0,"2024-10-08","KINO"
1305,1325,1305,1305,3600,"2024-10-09","KINO"
1325,1325,1305,1305,1500,"2024-10-10","KINO"
1320,1320,1305,1305,1800,"2024-10-11","KINO"
1300,1305,1295,1295,12000,"2024-10-14","KINO"
1300,1300,1295,1300,4700,"2024-10-15","KINO"
1300,1300,1290,1295,4800,"2024-10-16","KINO"
1295,1295,1285,1285,3300,"2024-10-17","KINO"
1285,1285,1280,1285,7200,"2024-10-18","KINO"
1295,1295,1285,1295,4100,"2024-10-21","KINO"
1285,1290,1280,1290,11400,"2024-10-22","KINO"
1290,1295,1275,1275,7700,"2024-10-23","KINO"
1285,1285,1285,1285,5100,"2024-10-24","KINO"
1280,1285,1280,1280,8800,"2024-10-25","KINO"
1280,1280,1265,1280,19300,"2024-10-28","KINO"
1285,1285,1265,1265,5900,"2024-10-29","KINO"
1275,1275,1265,1265,6700,"2024-10-30","KINO"
1285,1285,1260,1260,61500,"2024-10-31","KINO"
1250,1260,1240,1245,8300,"2024-11-01","KINO"