{"schema_version": "1.0", "@type": "Dataset", "code": "003610", "name_ko": "방림", "name": "방림(003610) 일별 시세(종가·거래량·시가·고가·저가) 1664일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1664, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20200102", 2130, 12925, 2130, 2130, 2085], ["20200103", 2040, 112738, 2120, 2120, 2040], ["20200106", 2020, 58193, 2050, 2050, 2010], ["20200107", 2020, 20721, 2020, 2030, 2000], ["20200108", 1960, 36353, 2000, 2000, 1960], ["20200109", 1990, 21892, 1965, 2050, 1965], ["20200110", 2005, 8664, 1980, 2005, 1980], ["20200113", 1995, 57698, 2000, 2005, 1965], ["20200114", 1975, 27996, 1990, 1995, 1970], ["20200115", 1980, 39205, 1975, 2015, 1965], ["20200116", 1965, 56628, 2000, 2000, 1955], ["20200117", 1970, 16708, 1975, 1985, 1960], ["20200120", 1975, 11090, 1960, 1980, 1950], ["20200121", 1970, 11363, 1965, 1975, 1955], ["20200122", 1955, 40657, 1960, 1975, 1945], ["20200123", 1970, 13761, 1960, 2000, 1950], ["20200128", 1940, 43827, 1945, 1970, 1920], ["20200129", 1960, 11109, 1935, 1990, 1920], ["20200130", 1970, 5923, 1935, 1975, 1935], ["20200131", 1975, 58425, 1950, 1990, 1940], ["20200203", 2050, 118176, 1970, 2165, 1965], ["20200204", 2005, 38787, 2050, 2070, 1985], ["20200205", 2010, 12024, 2005, 2045, 2000], ["20200206", 2020, 12294, 2040, 2040, 1995], ["20200207", 2020, 25018, 2020, 2025, 2005], ["20200210", 2020, 9120, 2020, 2020, 1985], ["20200211", 2015, 6980, 2020, 2020, 2005], ["20200212", 2000, 4801, 1995, 2020, 1995], ["20200213", 1965, 85144, 2000, 2000, 1950], ["20200214", 1965, 42791, 1975, 1985, 1960], ["20200217", 2080, 3159043, 1965, 2545, 1960], ["20200218", 2095, 626875, 2090, 2135, 2060], ["20200219", 2155, 391819, 2075, 2155, 2045], ["20200220", 2065, 246105, 2170, 2170, 2055], ["20200221", 2035, 115302, 2035, 2075, 2030], ["20200224", 1930, 213693, 1975, 2025, 1930], ["20200225", 1940, 138168, 1890, 1990, 1875], ["20200226", 1975, 101183, 1930, 1995, 1920], ["20200227", 1930, 74237, 1975, 2030, 1930], ["20200228", 1970, 115563, 1905, 1970, 1870], ["20200302", 1965, 92325, 1960, 2000, 1945], ["20200303", 1990, 78608, 2000, 2005, 1965], ["20200304", 1980, 48724, 1990, 2000, 1960], ["20200305", 1985, 38047, 1980, 1990, 1955], ["20200306", 1985, 33648, 1985, 1995, 1945], ["20200309", 1975, 46074, 1950, 1985, 1940], ["20200310", 1885, 106221, 1925, 1975, 1880], ["20200311", 1800, 128671, 1890, 1900, 1790], ["20200312", 1680, 97872, 1775, 1800, 1650], ["20200313", 1600, 266789, 1590, 1620, 1355], ["20200316", 1550, 102361, 1630, 1670, 1515], ["20200317", 1530, 64022, 1340, 1560, 1340], ["20200318", 1480, 120982, 1510, 1570, 1400], ["20200319", 1165, 442725, 1460, 1460, 1150], ["20200320", 1310, 168116, 1110, 1310, 1110], ["20200323", 1190, 71425, 1185, 1245, 1150], ["20200324", 1440, 188799, 1195, 1545, 1180], ["20200325", 1460, 155918, 1440, 1505, 1390], ["20200326", 1505, 82553, 1460, 1580, 1420], ["20200327", 1520, 52928, 1535, 1620, 1470], ["20200330", 1550, 74746, 1495, 1555, 1445], ["20200331", 1595, 40999, 1550, 1600, 1525], ["20200401", 1625, 53480, 1680, 1680, 1580], ["20200402", 1665, 21275, 1670, 1670, 1505], ["20200403", 1640, 43497, 1690, 1690, 1595], ["20200406", 1690, 89191, 1665, 1830, 1580], ["20200407", 1710, 97142, 1730, 1745, 1670], ["20200408", 1695, 56310, 1710, 1750, 1650], ["20200409", 1710, 56066, 1695, 1745, 1660], ["20200410", 1695, 32964, 1710, 1710, 1675], ["20200413", 1675, 11224, 1695, 1710, 1660], ["20200414", 1700, 18004, 1660, 1715, 1650], ["20200416", 1710, 15259, 1660, 1715, 1655], ["20200417", 1725, 36995, 1725, 1735, 1695], ["20200420", 1720, 36189, 1740, 1740, 1700], ["20200421", 1685, 57708, 1720, 1720, 1580], ["20200422", 1705, 65536, 1665, 1710, 1640], ["20200423", 1700, 28115, 1680, 1730, 1665], ["20200424", 1695, 21135, 1700, 1730, 1650], ["20200427", 1710, 26288, 1695, 1710, 1680], ["20200428", 1715, 35368, 1710, 1715, 1660], ["20200429", 1730, 13940, 1710, 1735, 1685], ["20200504", 1730, 45420, 1705, 1740, 1690], ["20200506", 1730, 26549, 1730, 1735, 1710], ["20200507", 1740, 22341, 1735, 1740, 1720], ["20200508", 1865, 1755820, 1750, 2190, 1725], ["20200511", 1845, 214630, 1900, 1905, 1840], ["20200512", 1800, 69553, 1840, 1840, 1780], ["20200513", 1765, 84346, 1785, 1795, 1735], ["20200514", 1760, 104415, 1750, 1780, 1715], ["20200515", 1845, 70308, 1780, 1845, 1735], ["20200518", 1785, 41604, 1845, 1845, 1775], ["20200519", 1780, 57391, 1800, 1820, 1770], ["20200520", 1800, 85057, 1780, 1800, 1755], ["20200521", 1810, 125250, 1795, 1820, 1780], ["20200522", 1790, 73157, 1810, 1845, 1755], ["20200525", 1815, 39826, 1785, 1830, 1760], ["20200526", 1795, 132570, 1815, 1815, 1770], ["20200527", 1765, 109707, 1780, 1800, 1755], ["20200528", 1735, 105565, 1780, 1815, 1700], ["20200529", 1725, 63600, 1730, 1745, 1695], ["20200601", 1755, 63731, 1710, 1755, 1710], ["20200602", 1780, 53903, 1745, 1780, 1740], ["20200603", 1760, 79682, 1780, 1800, 1750], ["20200604", 1765, 40562, 1770, 1795, 1745], ["20200605", 1790, 44043, 1770, 1795, 1735], ["20200608", 1790, 55686, 1795, 1810, 1765], ["20200609", 1775, 32317, 1790, 1790, 1750], ["20200610", 1765, 26101, 1765, 1775, 1740], ["20200611", 1730, 38374, 1760, 1765, 1715], ["20200612", 1675, 99533, 1650, 1720, 1650], ["20200615", 1585, 79471, 1685, 1685, 1580], ["20200616", 1635, 28845, 1600, 1645, 1600], ["20200617", 1665, 16532, 1605, 1665, 1605], ["20200618", 1665, 11032, 1665, 1675, 1640], ["20200619", 1715, 131773, 1685, 1750, 1650], ["20200622", 1670, 47496, 1720, 1745, 1670], ["20200623", 1650, 44845, 1670, 1710, 1615], ["20200624", 1625, 39714, 1665, 1665, 1590], ["20200625", 1620, 37293, 1600, 1635, 1560], ["20200626", 1650, 125660, 1620, 1670, 1590], ["20200629", 1645, 25140, 1640, 1650, 1580], ["20200630", 1660, 24336, 1650, 1670, 1625], ["20200701", 1635, 22374, 1660, 1665, 1625], ["20200702", 1670, 31391, 1650, 1675, 1630], ["20200703", 1660, 46214, 1700, 1700, 1645], ["20200706", 1675, 21334, 1670, 1680, 1650], ["20200707", 1690, 61163, 1680, 1725, 1670], ["20200708", 1680, 19972, 1690, 1695, 1670], ["20200709", 1710, 73180, 1690, 1735, 1680], ["20200710", 1680, 27108, 1730, 1730, 1670], ["20200713", 1720, 60295, 1685, 1730, 1685], ["20200714", 1695, 26954, 1720, 1720, 1690], ["20200715", 1720, 19678, 1695, 1720, 1695], ["20200716", 1725, 46568, 1720, 1735, 1715], ["20200717", 1730, 15148, 1730, 1745, 1710], ["20200720", 1735, 18659, 1720, 1735, 1700], ["20200721", 1730, 18894, 1725, 1740, 1705], ["20200722", 1750, 37026, 1715, 1755, 1715], ["20200723", 1740, 14642, 1735, 1750, 1715], ["20200724", 1720, 52002, 1720, 1740, 1705], ["20200727", 1730, 12742, 1710, 1730, 1705], ["20200728", 1730, 69133, 1720, 1735, 1710], ["20200729", 1725, 30091, 1730, 1730, 1710], ["20200730", 1740, 83308, 1725, 1740, 1700], ["20200731", 1725, 109171, 1735, 1735, 1695], ["20200803", 1735, 27462, 1725, 1735, 1705], ["20200804", 1755, 71810, 1735, 1765, 1720], ["20200805", 1765, 63878, 1740, 1790, 1730], ["20200806", 1765, 77492, 1750, 1785, 1740], ["20200807", 1735, 19865, 1765, 1770, 1735], ["20200810", 1720, 123335, 1735, 1740, 1705], ["20200811", 1720, 113032, 1715, 1735, 1710], ["20200812", 1780, 2980928, 1715, 2080, 1705], ["20200813", 1805, 264942, 1775, 1810, 1760], ["20200814", 1840, 154992, 1810, 1840, 1750], ["20200818", 1725, 408607, 1810, 1845, 1705], ["20200819", 1810, 27360267, 1930, 2240, 1810], ["20200820", 1985, 15443410, 1795, 2180, 1790], ["20200821", 1900, 2475007, 1920, 1960, 1835], ["20200824", 1925, 1226439, 1905, 1935, 1840], ["20200825", 1920, 1548168, 1925, 2040, 1905], ["20200826", 2110, 5017666, 1970, 2215, 1955], ["20200827", 2015, 1459291, 2120, 2155, 2000], ["20200828", 2040, 922614, 2005, 2120, 1975], ["20200831", 2065, 495953, 2025, 2105, 2020], ["20200901", 1995, 400462, 2040, 2075, 1965], ["20200902", 1985, 266500, 1995, 2015, 1975], ["20200903", 2005, 234189, 1995, 2060, 1975], ["20200904", 1950, 209636, 1920, 1985, 1915], ["20200907", 1950, 221690, 1950, 1965, 1915], ["20200908", 1995, 229761, 1955, 2035, 1955], ["20200909", 1940, 241594, 1970, 1995, 1940], ["20200910", 1955, 126071, 1980, 1980, 1925], ["20200911", 1990, 1513319, 1960, 2175, 1950], ["20200914", 2025, 221055, 2010, 2025, 1985], ["20200915", 2045, 275389, 2040, 2045, 2010], ["20200916", 2025, 215219, 2060, 2080, 2020], ["20200917", 2025, 162130, 2025, 2050, 2005], ["20200918", 2010, 90979, 2045, 2045, 1985], ["20200921", 1965, 168483, 2010, 2030, 1925], ["20200922", 1880, 189294, 1950, 1950, 1870], ["20200923", 1880, 178142, 1870, 1910, 1810], ["20200924", 1860, 210757, 1850, 1880, 1810], ["20200925", 1885, 200076, 1880, 1890, 1840], ["20200928", 1900, 92395, 1880, 1920, 1870], ["20200929", 1925, 58000, 1915, 1955, 1895], ["20201005", 1975, 116818, 1905, 1990, 1905], ["20201006", 1945, 48945, 1990, 1990, 1925], ["20201007", 1940, 48089, 1945, 1955, 1910], ["20201008", 1950, 46954, 1935, 1960, 1935], ["20201012", 2005, 188711, 1975, 2025, 1960], ["20201013", 1990, 48362, 2025, 2025, 1960], ["20201014", 1960, 93031, 1990, 1990, 1935], ["20201015", 1910, 58186, 1935, 1945, 1905], ["20201016", 1925, 56069, 1910, 1940, 1875], ["20201019", 1905, 47776, 1905, 1940, 1885], ["20201020", 1980, 104276, 1925, 1995, 1885], ["20201021", 1940, 141758, 2010, 2010, 1930], ["20201022", 1905, 49020, 1940, 1960, 1905], ["20201023", 1905, 55751, 1910, 1955, 1890], ["20201026", 1855, 90426, 1930, 1930, 1855], ["20201027", 1805, 198580, 1860, 1860, 1785], ["20201028", 1800, 73047, 1775, 1820, 1775], ["20201029", 1775, 392624, 1750, 1785, 1690], ["20201030", 1705, 221698, 1795, 1795, 1680], ["20201102", 1740, 62998, 1750, 1780, 1715], ["20201103", 1820, 879416, 1760, 2040, 1755], ["20201104", 1850, 120787, 1825, 1885, 1800], ["20201105", 1860, 69515, 1850, 1880, 1820], ["20201106", 1855, 75468, 1850, 1875, 1825], ["20201109", 1875, 42793, 1855, 1920, 1845], ["20201110", 1865, 314276, 1890, 1890, 1845], ["20201111", 1925, 5456834, 2140, 2190, 1910], ["20201112", 1930, 591225, 1945, 1960, 1905], ["20201113", 1950, 488178, 1940, 2000, 1935], ["20201116", 1940, 296003, 1930, 1960, 1910], ["20201117", 1910, 219645, 1920, 1930, 1900], ["20201118", 1920, 161033, 1910, 1930, 1900], ["20201119", 1945, 162076, 1920, 1965, 1920], ["20201120", 1935, 124203, 1950, 1960, 1920], ["20201123", 1925, 131632, 1930, 1940, 1915], ["20201124", 1920, 98402, 1955, 1955, 1910], ["20201125", 1895, 285638, 1930, 1950, 1880], ["20201126", 1895, 69600, 1915, 1920, 1890], ["20201127", 1910, 88150, 1885, 1915, 1885], ["20201130", 1890, 106841, 1910, 1920, 1890], ["20201201", 1900, 52355, 1890, 1910, 1885], ["20201202", 1900, 76300, 1910, 1910, 1890], ["20201203", 1910, 65813, 1905, 1920, 1885], ["20201204", 1910, 219147, 1910, 1915, 1875], ["20201207", 1925, 134025, 1910, 1950, 1890], ["20201208", 1920, 76992, 1910, 1940, 1905], ["20201209", 1930, 122662, 1920, 1940, 1900], ["20201210", 1955, 183854, 1915, 1975, 1905], ["20201211", 1960, 79714, 1960, 1975, 1940], ["20201214", 1935, 68702, 1960, 1980, 1930], ["20201215", 1925, 64990, 1935, 1945, 1910], ["20201216", 1965, 149430, 1920, 1970, 1920], ["20201217", 1980, 175310, 1965, 1985, 1950], ["20201218", 1985, 194996, 1985, 2005, 1965], ["20201221", 1960, 141621, 1995, 1995, 1960], ["20201222", 1910, 111156, 1960, 1960, 1905], ["20201223", 1895, 91305, 1925, 1925, 1890], ["20201224", 1905, 70926, 1890, 1920, 1885], ["20201228", 1860, 172038, 1900, 1915, 1860], ["20201229", 1875, 62282, 1870, 1885, 1850], ["20201230", 1910, 183382, 1875, 1925, 1875], ["20210104", 1900, 193912, 1910, 1920, 1885], ["20210105", 1915, 152100, 1890, 1920, 1880], ["20210106", 1925, 172022, 1920, 1950, 1900], ["20210107", 1940, 146161, 1930, 1955, 1920], ["20210108", 1945, 193586, 1945, 1980, 1935], ["20210111", 1935, 177060, 1950, 1950, 1900], ["20210112", 1940, 105812, 1915, 1940, 1910], ["20210113", 2005, 879566, 1945, 2005, 1930], ["20210114", 2070, 13238531, 2390, 2550, 2060], ["20210115", 2135, 3650899, 2070, 2255, 2050], ["20210118", 1990, 1284622, 2135, 2135, 1990], ["20210119", 2050, 594305, 1995, 2060, 1995], ["20210120", 2090, 471087, 2055, 2090, 2010], ["20210121", 2125, 426830, 2090, 2145, 2055], ["20210122", 2075, 340756, 2130, 2130, 2060], ["20210125", 2080, 229172, 2100, 2100, 2050], ["20210126", 2025, 301526, 2090, 2090, 2010], ["20210127", 2085, 258118, 2030, 2090, 2030], ["20210128", 2020, 332168, 2045, 2055, 2000], ["20210129", 1945, 386246, 2025, 2050, 1905], ["20210201", 1975, 100381, 1925, 1975, 1910], ["20210202", 2010, 132998, 1970, 2010, 1970], ["20210203", 2035, 95535, 2000, 2055, 2000], ["20210204", 2025, 137499, 2035, 2055, 2000], ["20210205", 2050, 290387, 2030, 2090, 2025], ["20210208", 2055, 109989, 2050, 2060, 2025], ["20210209", 2070, 127064, 2055, 2085, 2055], ["20210210", 2070, 97660, 2090, 2090, 2035], ["20210215", 2065, 119691, 2075, 2075, 2035], ["20210216", 2065, 116929, 2065, 2070, 2035], ["20210217", 2060, 132732, 2065, 2070, 2030], ["20210218", 2075, 118971, 2045, 2090, 2040], ["20210219", 2060, 113508, 2055, 2095, 2035], ["20210222", 2055, 164378, 2085, 2105, 2055], ["20210223", 2065, 71947, 2055, 2080, 2030], ["20210224", 2030, 118105, 2080, 2080, 2030], ["20210225", 2055, 129882, 2035, 2070, 2025], ["20210226", 2020, 92779, 2030, 2035, 2000], ["20210302", 2040, 127146, 2020, 2050, 2005], ["20210303", 2030, 57598, 2015, 2040, 2010], ["20210304", 2045, 43796, 2025, 2045, 2010], ["20210305", 2215, 1862024, 2025, 2215, 2025], ["20210308", 2110, 557656, 2180, 2210, 2110], ["20210309", 2115, 294369, 2095, 2165, 2070], ["20210310", 2115, 317056, 2140, 2190, 2105], ["20210311", 2160, 801895, 2105, 2230, 2100], ["20210312", 2140, 225710, 2160, 2180, 2135], ["20210315", 2190, 444705, 2140, 2230, 2140], ["20210316", 2295, 1994271, 2210, 2300, 2165], ["20210317", 2400, 13249187, 2415, 2775, 2350], ["20210318", 2440, 5255422, 2435, 2610, 2415], ["20210319", 2400, 1127843, 2415, 2460, 2345], ["20210322", 2320, 1102899, 2490, 2495, 2320], ["20210323", 2270, 651514, 2310, 2360, 2250], ["20210324", 2255, 450392, 2265, 2290, 2215], ["20210325", 2255, 387709, 2250, 2295, 2200], ["20210326", 2280, 261649, 2255, 2315, 2245], ["20210329", 2320, 209894, 2310, 2320, 2275], ["20210330", 2295, 145520, 2310, 2320, 2285], ["20210331", 2300, 214323, 2300, 2330, 2275], ["20210401", 2305, 190503, 2295, 2345, 2285], ["20210402", 2330, 213475, 2305, 2335, 2270], ["20210405", 2375, 282132, 2345, 2380, 2335], ["20210406", 2360, 225184, 2385, 2405, 2335], ["20210407", 2360, 166507, 2360, 2375, 2335], ["20210408", 2355, 181405, 2370, 2370, 2320], ["20210409", 2465, 553592, 2345, 2465, 2345], ["20210412", 2580, 5728365, 2490, 2795, 2420], ["20210413", 2505, 638166, 2540, 2550, 2485], ["20210414", 2480, 377993, 2510, 2545, 2415], ["20210415", 2540, 538521, 2470, 2585, 2455], ["20210416", 2540, 255979, 2560, 2560, 2470], ["20210419", 2550, 275685, 2540, 2585, 2505], ["20210420", 2645, 1470166, 2530, 2720, 2505], ["20210421", 2550, 685030, 2655, 2710, 2540], ["20210422", 2565, 257648, 2575, 2620, 2535], ["20210423", 2520, 216833, 2540, 2565, 2505], ["20210426", 2480, 246737, 2520, 2535, 2465], ["20210427", 2690, 1348964, 2500, 2695, 2450], ["20210428", 2610, 2660884, 2640, 2900, 2570], ["20210429", 2605, 357932, 2595, 2685, 2555], ["20210430", 2800, 2443053, 2625, 2820, 2555], ["20210503", 2670, 1010153, 2730, 2830, 2665], ["20210504", 2645, 392531, 2670, 2690, 2570], ["20210506", 2640, 337060, 2665, 2705, 2620], ["20210507", 2830, 720274, 2715, 2830, 2610], ["20210510", 2740, 569788, 2775, 2780, 2715], ["20210511", 2675, 455410, 2710, 2710, 2630], ["20210512", 2765, 5134940, 2700, 2965, 2655], ["20210513", 2785, 2193880, 2745, 2920, 2695], ["20210514", 2905, 2458899, 2810, 2980, 2785], ["20210517", 2960, 2721236, 2960, 3090, 2900], ["20210518", 2935, 761270, 3080, 3080, 2910], ["20210520", 2855, 532474, 2930, 2930, 2810], ["20210521", 2790, 337605, 2860, 2900, 2775], ["20210524", 2785, 314267, 2770, 2855, 2750], ["20210525", 2820, 517642, 2780, 2870, 2750], ["20210526", 2750, 380250, 2825, 2845, 2750], ["20210527", 2625, 608559, 2780, 2780, 2620], ["20210528", 2620, 334937, 2640, 2645, 2560], ["20210531", 2650, 379068, 2610, 2680, 2565], ["20210601", 2660, 248518, 2650, 2690, 2620], ["20210602", 2645, 139556, 2685, 2690, 2635], ["20210603", 2650, 107478, 2645, 2680, 2645], ["20210604", 2655, 167365, 2675, 2690, 2645], ["20210607", 2585, 451891, 2680, 2680, 2560], ["20210608", 2590, 304611, 2575, 2635, 2575], ["20210609", 2635, 253721, 2575, 2670, 2575], ["20210610", 2645, 160914, 2620, 2665, 2610], ["20210611", 2670, 245054, 2650, 2700, 2625], ["20210614", 2690, 162596, 2690, 2690, 2650], ["20210615", 2710, 267358, 2690, 2730, 2675], ["20210616", 2685, 169077, 2685, 2720, 2670], ["20210617", 2670, 172875, 2695, 2695, 2620], ["20210618", 2615, 247194, 2680, 2690, 2610], ["20210621", 2585, 251008, 2610, 2635, 2580], ["20210622", 2610, 111634, 2600, 2625, 2585], ["20210623", 2580, 168216, 2635, 2640, 2575], ["20210624", 2555, 147333, 2580, 2620, 2555], ["20210625", 2565, 121455, 2565, 2580, 2545], ["20210628", 2610, 176449, 2565, 2610, 2545], ["20210629", 2590, 121594, 2620, 2620, 2565], ["20210630", 2625, 212670, 2590, 2645, 2565], ["20210701", 2585, 118230, 2625, 2635, 2575], ["20210702", 2590, 93747, 2585, 2600, 2570], ["20210705", 2620, 193297, 2595, 2645, 2575], ["20210706", 2635, 93794, 2620, 2645, 2615], ["20210707", 2600, 137509, 2635, 2645, 2600], ["20210708", 2500, 287566, 2600, 2620, 2500], ["20210709", 2490, 160066, 2480, 2515, 2430], ["20210712", 2505, 89872, 2465, 2525, 2465], ["20210713", 2520, 49423, 2520, 2540, 2505], ["20210714", 2510, 104806, 2525, 2540, 2495], ["20210715", 2525, 53411, 2510, 2545, 2505], ["20210716", 2530, 28435, 2540, 2540, 2510], ["20210719", 2495, 59486, 2545, 2545, 2490], ["20210720", 2445, 108695, 2450, 2480, 2425], ["20210721", 2475, 60721, 2450, 2540, 2450], ["20210722", 2475, 84836, 2480, 2510, 2470], ["20210723", 2480, 58629, 2495, 2510, 2460], ["20210726", 2430, 136182, 2525, 2525, 2410], ["20210727", 2430, 190504, 2450, 2450, 2370], ["20210728", 2430, 70558, 2425, 2475, 2425], ["20210729", 2420, 36764, 2430, 2445, 2420], ["20210730", 2330, 360086, 2420, 2425, 2315], ["20210802", 2350, 116808, 2330, 2350, 2305], ["20210803", 2350, 68293, 2335, 2370, 2330], ["20210804", 2375, 61861, 2335, 2385, 2335], ["20210805", 2390, 32747, 2375, 2410, 2370], ["20210806", 2385, 39495, 2400, 2415, 2365], ["20210809", 2385, 39767, 2380, 2395, 2355], ["20210810", 2355, 84512, 2385, 2385, 2335], ["20210811", 2350, 42027, 2340, 2380, 2340], ["20210812", 2370, 52451, 2350, 2395, 2350], ["20210813", 2330, 106079, 2365, 2370, 2300], ["20210817", 2300, 127349, 2325, 2345, 2300], ["20210818", 2335, 81465, 2285, 2375, 2280], ["20210819", 2300, 132487, 2310, 2355, 2295], ["20210820", 2190, 172708, 2290, 2315, 2155], ["20210823", 2250, 61998, 2190, 2275, 2190], ["20210824", 2330, 73766, 2240, 2340, 2240], ["20210825", 2390, 87181, 2330, 2395, 2320], ["20210826", 2405, 57579, 2370, 2425, 2370], ["20210827", 2440, 102524, 2400, 2450, 2380], ["20210830", 2435, 60035, 2435, 2455, 2420], ["20210831", 2495, 130864, 2435, 2500, 2435], ["20210901", 2520, 105789, 2480, 2520, 2475], ["20210902", 2530, 30743, 2520, 2540, 2505], ["20210903", 2525, 52627, 2520, 2545, 2505], ["20210906", 2515, 76550, 2515, 2520, 2480], ["20210907", 2510, 52235, 2500, 2530, 2485], ["20210908", 2505, 90584, 2510, 2565, 2495], ["20210909", 2805, 14596146, 2480, 3175, 2480], ["20210910", 2990, 6185196, 2810, 3050, 2750], ["20210913", 2940, 1272544, 3000, 3100, 2845], ["20210914", 2770, 2085143, 2925, 3035, 2735], ["20210915", 2695, 695741, 2770, 2805, 2665], ["20210916", 2735, 403042, 2685, 2755, 2655], ["20210917", 2640, 482909, 2670, 2690, 2545], ["20210923", 2640, 261077, 2570, 2640, 2555], ["20210924", 2630, 197152, 2610, 2655, 2600], ["20210927", 2705, 286498, 2590, 2710, 2590], ["20210928", 2585, 523530, 2680, 2700, 2585], ["20210929", 2595, 323617, 2515, 2620, 2500], ["20210930", 2600, 137256, 2580, 2650, 2580], ["20211001", 2550, 202855, 2600, 2670, 2540], ["20211005", 2470, 209767, 2520, 2545, 2405], ["20211006", 2505, 512462, 2460, 2560, 2445], ["20211007", 2580, 309057, 2505, 2585, 2505], ["20211008", 2645, 1310705, 2585, 2660, 2575], ["20211012", 2650, 219327, 2635, 2665, 2580], ["20211013", 2680, 221311, 2605, 2715, 2605], ["20211014", 2720, 634473, 2695, 2740, 2660], ["20211015", 2705, 201096, 2700, 2735, 2640], ["20211018", 2690, 101749, 2725, 2730, 2675], ["20211019", 2715, 152458, 2690, 2720, 2650], ["20211020", 2700, 197912, 2715, 2780, 2675], ["20211021", 2715, 177728, 2705, 2765, 2610], ["20211022", 2680, 109887, 2720, 2745, 2675], ["20211025", 2680, 115340, 2655, 2715, 2640], ["20211026", 2740, 232731, 2680, 2775, 2680], ["20211027", 2770, 371739, 2750, 2795, 2740], ["20211028", 2715, 148643, 2770, 2780, 2715], ["20211029", 2710, 153094, 2735, 2755, 2660], ["20211101", 2705, 277160, 2705, 2775, 2700], ["20211102", 2760, 305654, 2705, 2775, 2695], ["20211103", 2845, 763204, 2765, 2885, 2765], ["20211104", 2810, 501951, 2855, 2910, 2770], ["20211105", 2680, 701762, 2835, 2900, 2555], ["20211108", 2870, 803847, 2705, 2900, 2705], ["20211109", 2945, 858216, 2875, 2990, 2820], ["20211110", 3065, 2061242, 2985, 3065, 2905], ["20211111", 3075, 8205094, 3495, 3500, 2910], ["20211112", 2945, 1538398, 3040, 3170, 2870], ["20211115", 2890, 1048074, 2980, 2990, 2835], ["20211116", 2795, 753706, 2870, 2870, 2795], ["20211117", 2730, 1152472, 2795, 2800, 2695], ["20211118", 2770, 806773, 2735, 2830, 2645], ["20211119", 2845, 669374, 2795, 2890, 2745], ["20211122", 2830, 522354, 2840, 2890, 2765], ["20211123", 2870, 1069807, 2790, 3000, 2790], ["20211124", 2965, 878342, 2935, 2970, 2855], ["20211125", 2930, 822070, 2940, 2995, 2905], ["20211126", 2770, 507802, 2900, 2930, 2700], ["20211129", 2660, 343715, 2640, 2750, 2605], ["20211130", 2520, 384940, 2660, 2715, 2505], ["20211201", 2540, 100890, 2500, 2620, 2465], ["20211202", 2550, 93103, 2530, 2555, 2500], ["20211203", 2585, 53003, 2550, 2615, 2550], ["20211206", 2580, 50576, 2595, 2630, 2565], ["20211207", 2595, 56505, 2575, 2650, 2555], ["20211208", 2605, 89742, 2610, 2660, 2600], ["20211209", 2645, 97866, 2610, 2665, 2610], ["20211210", 2635, 52357, 2645, 2660, 2615], ["20211213", 2610, 90265, 2635, 2645, 2605], ["20211214", 2585, 53352, 2605, 2630, 2570], ["20211215", 2545, 49726, 2595, 2595, 2545], ["20211216", 2560, 67506, 2545, 2585, 2530], ["20211217", 2630, 89282, 2560, 2635, 2560], ["20211220", 2585, 111190, 2610, 2640, 2575], ["20211221", 2600, 83016, 2585, 2635, 2530], ["20211222", 2675, 197865, 2640, 2750, 2610], ["20211223", 2680, 80994, 2675, 2710, 2645], ["20211224", 2675, 56638, 2680, 2695, 2655], ["20211227", 2620, 188515, 2675, 2700, 2600], ["20211228", 2620, 91251, 2640, 2660, 2600], ["20211229", 2630, 54947, 2600, 2650, 2590], ["20211230", 2635, 47832, 2615, 2665, 2615], ["20220103", 2665, 79789, 2675, 2705, 2655], ["20220104", 2660, 79527, 2690, 2690, 2645], ["20220105", 2650, 60053, 2670, 2670, 2640], ["20220106", 2595, 54690, 2650, 2650, 2590], ["20220107", 2615, 58572, 2590, 2635, 2575], ["20220110", 2605, 23609, 2605, 2620, 2600], ["20220111", 2570, 107083, 2620, 2620, 2530], ["20220112", 2650, 143626, 2600, 2680, 2600], ["20220113", 2735, 206949, 2670, 2770, 2660], ["20220114", 2645, 168451, 2710, 2740, 2625], ["20220117", 2640, 95379, 2665, 2705, 2600], ["20220118", 2665, 245922, 2650, 2675, 2600], ["20220119", 2720, 237513, 2660, 2720, 2640], ["20220120", 2775, 203463, 2740, 2790, 2710], ["20220121", 2765, 85033, 2790, 2795, 2725], ["20220124", 2655, 122508, 2740, 2740, 2655], ["20220125", 2605, 176766, 2655, 2655, 2590], ["20220126", 2610, 44894, 2585, 2720, 2585], ["20220127", 2595, 139102, 2600, 2630, 2595], ["20220128", 2700, 202312, 2570, 2725, 2570], ["20220203", 2725, 144492, 2745, 2780, 2710], ["20220204", 2760, 160003, 2730, 2760, 2715], ["20220207", 2825, 206150, 2770, 2855, 2725], ["20220208", 2850, 240687, 2825, 2900, 2800], ["20220209", 2810, 78570, 2855, 2870, 2805], ["20220210", 2860, 1174330, 2815, 2990, 2785], ["20220211", 2790, 167754, 2820, 2880, 2775], ["20220214", 2865, 712530, 2730, 2950, 2720], ["20220215", 2780, 204820, 2865, 2925, 2775], ["20220216", 2950, 325478, 2840, 2950, 2830], ["20220217", 2855, 343563, 2935, 2975, 2805], ["20220218", 2895, 272397, 2810, 2910, 2810], ["20220221", 3025, 1345896, 2890, 3100, 2860], ["20220222", 3000, 546227, 3020, 3065, 2900], ["20220223", 3015, 774054, 2990, 3055, 2975], ["20220224", 3025, 788889, 3015, 3055, 2965], ["20220225", 3015, 1295520, 3025, 3080, 3015], ["20220228", 3000, 282936, 2985, 3030, 2955], ["20220302", 3020, 247000, 2995, 3035, 2975], ["20220303", 3030, 813505, 3065, 3090, 3020], ["20220304", 3325, 7753002, 3030, 3510, 3020], ["20220307", 3360, 2382077, 3325, 3465, 3310], ["20220308", 3640, 5518846, 3365, 3870, 3325], ["20220310", 3630, 1253955, 3640, 3680, 3510], ["20220311", 3565, 719838, 3635, 3645, 3515], ["20220314", 3535, 545441, 3560, 3605, 3455], ["20220315", 3600, 426573, 3495, 3660, 3495], ["20220316", 3680, 561975, 3570, 3720, 3535], ["20220317", 3750, 2445043, 3660, 4070, 3610], ["20220318", 3780, 479947, 3755, 3840, 3725], ["20220321", 3780, 296451, 3815, 3815, 3735], ["20220322", 3795, 433200, 3770, 3905, 3770], ["20220323", 3790, 315269, 3845, 3880, 3775], ["20220324", 3770, 200876, 3750, 3830, 3745], ["20220325", 3770, 206573, 3760, 3890, 3755], ["20220328", 3815, 361126, 3800, 3835, 3750], ["20220329", 3690, 402382, 3830, 3845, 3670], ["20220330", 3650, 195762, 3685, 3685, 3605], ["20220331", 3645, 199392, 3650, 3725, 3595], ["20220401", 3660, 140212, 3645, 3720, 3585], ["20220404", 3740, 220550, 3670, 3750, 3655], ["20220405", 3780, 169677, 3765, 3825, 3730], ["20220406", 3765, 585727, 3780, 3880, 3745], ["20220407", 3800, 750266, 3830, 3850, 3770], ["20220408", 3945, 449290, 3805, 3970, 3800], ["20220411", 4015, 1092079, 3945, 4045, 3910], ["20220412", 4000, 390934, 4030, 4140, 3960], ["20220413", 4135, 593081, 4045, 4380, 3985], ["20220414", 4010, 519061, 4155, 4155, 3985], ["20220415", 4175, 504346, 4000, 4205, 4000], ["20220418", 4170, 228202, 4170, 4180, 4070], ["20220419", 4155, 181965, 4130, 4165, 4075], ["20220420", 4115, 376259, 4140, 4210, 4055], ["20220421", 4065, 164188, 4110, 4125, 4050], ["20220422", 4115, 167488, 4080, 4130, 4045], ["20220425", 3975, 360793, 4045, 4080, 3925], ["20220426", 4000, 210365, 3975, 4050, 3925], ["20220427", 3880, 248274, 3875, 4020, 3825], ["20220428", 3935, 234719, 3910, 3970, 3770], ["20220429", 3935, 87729, 3990, 3995, 3870], ["20220502", 3925, 66788, 3950, 3985, 3900], ["20220503", 3945, 135591, 3950, 3965, 3825], ["20220504", 3920, 83987, 3965, 3965, 3875], ["20220506", 3900, 107832, 3880, 3945, 3850], ["20220509", 3685, 271294, 3900, 3900, 3670], ["20220510", 3630, 659165, 3685, 3890, 3500], ["20220511", 3515, 193777, 3575, 3685, 3495], ["20220512", 3370, 206028, 3490, 3540, 3325], ["20220513", 3435, 73782, 3450, 3450, 3385], ["20220516", 3490, 49850, 3440, 3495, 3435], ["20220517", 3490, 53264, 3435, 3505, 3400], ["20220518", 3520, 87827, 3490, 3550, 3450], ["20220519", 3465, 77459, 3460, 3485, 3420], ["20220520", 3555, 79886, 3440, 3585, 3440], ["20220523", 3615, 66687, 3555, 3635, 3500], ["20220524", 3540, 89554, 3620, 3620, 3525], ["20220525", 3540, 105111, 3615, 3615, 3400], ["20220526", 3540, 28593, 3630, 3630, 3480], ["20220527", 3560, 30256, 3585, 3615, 3510], ["20220530", 3560, 83013, 3620, 3620, 3500], ["20220531", 3600, 65471, 3580, 3610, 3520], ["20220602", 3840, 1170787, 3630, 3990, 3600], ["20220603", 3930, 232461, 3880, 4005, 3850], ["20220607", 3970, 138496, 3940, 4050, 3885], ["20220608", 3880, 78722, 3970, 3970, 3840], ["20220609", 3850, 55198, 3885, 3910, 3805], ["20220610", 3690, 112816, 3850, 3850, 3680], ["20220613", 3480, 202357, 3635, 3805, 3465], ["20220614", 3380, 218027, 3460, 3460, 3260], ["20220615", 3205, 193020, 3370, 3430, 3190], ["20220616", 3185, 182869, 3215, 3300, 3125], ["20220617", 3185, 153686, 3100, 3190, 2990], ["20220620", 2990, 198244, 3130, 3180, 2900], ["20220621", 3075, 138627, 2990, 3085, 2820], ["20220622", 2830, 280649, 3075, 3090, 2655], ["20220623", 2735, 155415, 2710, 2840, 2675], ["20220624", 2810, 133574, 2790, 2870, 2680], ["20220627", 2870, 99669, 2840, 2945, 2835], ["20220628", 2920, 49124, 2870, 2965, 2850], ["20220629", 2900, 35700, 2850, 2935, 2850], ["20220630", 2980, 77034, 2880, 2980, 2855], ["20220701", 3000, 54974, 2980, 3000, 2895], ["20220704", 2945, 53219, 3020, 3025, 2840], ["20220705", 2965, 57642, 2990, 2990, 2890], ["20220706", 2840, 90708, 2920, 2920, 2800], ["20220707", 2865, 26677, 2820, 2875, 2810], ["20220708", 2925, 34699, 2830, 2940, 2830], ["20220711", 2885, 23707, 2975, 2975, 2860], ["20220712", 2825, 86087, 2830, 2885, 2750], ["20220713", 2900, 34466, 2825, 2900, 2750], ["20220714", 2900, 30286, 2900, 2900, 2820], ["20220715", 2955, 2468269, 2875, 3460, 2850], ["20220718", 2960, 249269, 2980, 3025, 2940], ["20220719", 3125, 592001, 2980, 3240, 2915], ["20220720", 3190, 174079, 3135, 3190, 3095], ["20220721", 3235, 87833, 3190, 3255, 3140], ["20220722", 3300, 113515, 3235, 3350, 3160], ["20220725", 3375, 55749, 3350, 3375, 3260], ["20220726", 3425, 114309, 3375, 3450, 3340], ["20220727", 3455, 191584, 3460, 3500, 3340], ["20220728", 3470, 102198, 3445, 3510, 3440], ["20220729", 3460, 90468, 3475, 3515, 3435], ["20220801", 3450, 25950, 3460, 3500, 3430], ["20220802", 3455, 323385, 3495, 3680, 3415], ["20220803", 3540, 74453, 3465, 3560, 3440], ["20220804", 3560, 64686, 3555, 3650, 3510], ["20220805", 3595, 55894, 3560, 3635, 3530], ["20220808", 3595, 26011, 3595, 3620, 3555], ["20220809", 3590, 112056, 3615, 3645, 3535], ["20220810", 3655, 237687, 3630, 3665, 3525], ["20220811", 3875, 741800, 3695, 3930, 3655], ["20220812", 4010, 687300, 3875, 4030, 3825], ["20220816", 4055, 1025619, 4030, 4150, 4030], ["20220817", 4170, 376411, 4055, 4180, 4040], ["20220818", 4130, 201453, 4170, 4240, 4070], ["20220819", 4135, 87462, 4130, 4195, 4100], ["20220822", 4125, 128139, 4110, 4165, 4010], ["20220823", 4145, 114916, 4145, 4160, 4055], ["20220824", 4240, 325363, 4180, 4260, 4120], ["20220825", 4420, 364409, 4225, 4465, 4225], ["20220826", 4560, 698925, 4400, 4600, 4370], ["20220829", 4635, 236549, 4500, 4650, 4400], ["20220830", 4850, 365341, 4650, 4900, 4640], ["20220831", 4750, 205296, 4850, 4865, 4715], ["20220901", 4700, 201285, 4710, 4785, 4565], ["20220902", 4490, 465960, 4700, 4700, 4380], ["20220905", 4610, 284931, 4490, 4640, 4480], ["20220906", 4510, 3694918, 4610, 5060, 4370], ["20220907", 4630, 635335, 4510, 4685, 4470], ["20220908", 4815, 395112, 4665, 4830, 4645], ["20220913", 4770, 243238, 4835, 4950, 4740], ["20220914", 4815, 169732, 4675, 4860, 4630], ["20220915", 4795, 138891, 4820, 4935, 4790], ["20220916", 4795, 188136, 4835, 4850, 4735], ["20220919", 4810, 155530, 4845, 4885, 4785], ["20220920", 4900, 297264, 4810, 4990, 4810], ["20220921", 4910, 372871, 4935, 5050, 4800], ["20220922", 4995, 106144, 4910, 4995, 4875], ["20220923", 5000, 148312, 5000, 5090, 4935], ["20220926", 4810, 376499, 5040, 5040, 4705], ["20220927", 4795, 208396, 4815, 4865, 4720], ["20220928", 4600, 604749, 4795, 4845, 4565], ["20220929", 4615, 240647, 4605, 4780, 4470], ["20220930", 4540, 372401, 4550, 4665, 4390], ["20221004", 4890, 203897, 4540, 4890, 4405], ["20221005", 4860, 213705, 4910, 4970, 4750], ["20221006", 4940, 249531, 4860, 4940, 4800], ["20221007", 5030, 390672, 4895, 5120, 4895], ["20221011", 5140, 195210, 5030, 5170, 4900], ["20221012", 5280, 1210372, 5250, 5650, 5110], ["20221013", 5430, 212394, 5360, 5450, 5230], ["20221014", 5780, 717634, 5500, 5850, 5450], ["20221017", 6470, 1477847, 5810, 6500, 5800], ["20221018", 6390, 555312, 6500, 6530, 6270], ["20221019", 6420, 199258, 6390, 6490, 6350], ["20221020", 6480, 218386, 6350, 6500, 6350], ["20221021", 6690, 865265, 6430, 6780, 6410], ["20221024", 6690, 479723, 6760, 6980, 6670], ["20221025", 6800, 208556, 6740, 6880, 6680], ["20221026", 6700, 318262, 6840, 6900, 6290], ["20221027", 6780, 188994, 6700, 6880, 6640], ["20221028", 6800, 229670, 6800, 6960, 6750], ["20221031", 7050, 300003, 6890, 7110, 6690], ["20221101", 7440, 400781, 7140, 7500, 7040], ["20221102", 7440, 413434, 7420, 7550, 7280], ["20221103", 7440, 361996, 7400, 7510, 7260], ["20221104", 7600, 334542, 7400, 7690, 7400], ["20221107", 7340, 454882, 7640, 7640, 7020], ["20221108", 7250, 330008, 7340, 7350, 7140], ["20221109", 7290, 170590, 7240, 7380, 7120], ["20221110", 7290, 130533, 7270, 7440, 7200], ["20221111", 7640, 647192, 7380, 7660, 7230], ["20221114", 7880, 347315, 7700, 7910, 7700], ["20221115", 7510, 925793, 7990, 8000, 7440], ["20221116", 7860, 431232, 7550, 7930, 7530], ["20221117", 7750, 191236, 7860, 7930, 7600], ["20221118", 7750, 101454, 7660, 7830, 7660], ["20221121", 7750, 290202, 7680, 7850, 7560], ["20221122", 7850, 289841, 7780, 7960, 7720], ["20221123", 7860, 112488, 7870, 7940, 7810], ["20221124", 8260, 424168, 7860, 8300, 7800], ["20221125", 8400, 240048, 8370, 8570, 8230], ["20221128", 8140, 327283, 8400, 8480, 8020], ["20221129", 8090, 166726, 8200, 8200, 7880], ["20221130", 7960, 263848, 8010, 8130, 7960], ["20221201", 7960, 113292, 7980, 8150, 7940], ["20221202", 7920, 193919, 7960, 8020, 7840], ["20221205", 8000, 319399, 8000, 8240, 7890], ["20221206", 7950, 202275, 7910, 8090, 7910], ["20221207", 7980, 216094, 7870, 8050, 7860], ["20221208", 7950, 762957, 7980, 8000, 7600], ["20221209", 8160, 233713, 7900, 8240, 7870], ["20221212", 8170, 298595, 8200, 8350, 8070], ["20221213", 8090, 120421, 8230, 8230, 8040], ["20221214", 7990, 287035, 8090, 8130, 7900], ["20221215", 7730, 136133, 7920, 8000, 7730], ["20221216", 5420, 5357663, 7690, 7750, 5420], ["20221219", 5310, 2509637, 5500, 5880, 5280], ["20221220", 4900, 3025579, 5310, 5360, 4635], ["20221221", 5110, 1369105, 4950, 5160, 4730], ["20221222", 4945, 727861, 5090, 5300, 4930], ["20221223", 4590, 855464, 4895, 4915, 4485], ["20221226", 4830, 663120, 4570, 4910, 4480], ["20221227", 4800, 593613, 4830, 4930, 4600], ["20221228", 5070, 428047, 4810, 5080, 4730], ["20221229", 4780, 375471, 5070, 5080, 4780], ["20230102", 4700, 160497, 4705, 5000, 4665], ["20230103", 4665, 506564, 4670, 4745, 4325], ["20230104", 4925, 383049, 4630, 4945, 4595], ["20230105", 5000, 192220, 4930, 5070, 4855], ["20230106", 5160, 345410, 4995, 5220, 4900], ["20230109", 5180, 180283, 5160, 5280, 5120], ["20230110", 5600, 1156661, 5200, 5750, 5140], ["20230111", 5600, 305636, 5620, 5770, 5550], ["20230112", 5800, 606932, 5700, 5890, 5600], ["20230113", 5830, 221237, 5800, 5900, 5740], ["20230116", 5850, 198111, 5820, 5920, 5760], ["20230117", 5630, 285773, 5850, 5860, 5570], ["20230118", 5600, 265291, 5630, 5700, 5460], ["20230119", 5610, 205522, 5550, 5640, 5510], ["20230120", 5760, 83224, 5610, 5780, 5610], ["20230125", 5740, 132025, 5760, 5890, 5690], ["20230126", 5540, 155929, 5740, 5840, 5520], ["20230127", 5630, 112565, 5610, 5720, 5540], ["20230130", 5520, 123679, 5640, 5690, 5410], ["20230131", 5580, 60919, 5510, 5650, 5460], ["20230201", 5620, 101132, 5610, 5680, 5530], ["20230202", 5500, 148905, 5670, 5670, 5490], ["20230203", 5670, 184581, 5550, 5750, 5510], ["20230206", 5900, 274892, 5670, 5920, 5570], ["20230207", 5830, 162887, 5850, 5970, 5770], ["20230208", 5890, 82000, 5800, 5920, 5780], ["20230209", 5940, 186979, 5890, 6000, 5840], ["20230210", 5930, 298814, 6000, 6060, 5850], ["20230213", 5760, 191711, 5920, 5920, 5660], ["20230214", 5770, 72620, 5760, 5880, 5730], ["20230215", 5640, 135753, 5770, 5850, 5540], ["20230216", 5770, 104201, 5660, 5810, 5650], ["20230217", 6160, 442938, 5770, 6300, 5680], ["20230220", 6370, 370744, 6190, 6510, 6130], ["20230221", 6460, 437511, 6390, 6720, 6300], ["20230222", 6500, 123690, 6370, 6650, 6370], ["20230223", 6510, 191846, 6480, 6730, 6400], ["20230224", 6660, 202392, 6490, 6750, 6450], ["20230227", 6480, 155895, 6660, 6700, 6430], ["20230228", 6550, 58795, 6570, 6600, 6410], ["20230302", 6520, 113644, 6550, 6600, 6420], ["20230303", 6610, 177192, 6530, 6680, 6470], ["20230306", 6980, 1040140, 6610, 7110, 6550], ["20230307", 7180, 301630, 6990, 7210, 6960], ["20230308", 7180, 239212, 7150, 7320, 7050], ["20230309", 7240, 164786, 7180, 7350, 7010], ["20230310", 7280, 159281, 7170, 7330, 7150], ["20230313", 7160, 214937, 7250, 7250, 7010], ["20230314", 7000, 341671, 7160, 7250, 6970], ["20230315", 7080, 236181, 7010, 7140, 6950], ["20230316", 7070, 168997, 7120, 7120, 6950], ["20230317", 7070, 161097, 7130, 7130, 6960], ["20230320", 7050, 248112, 7070, 7190, 7010], ["20230321", 7090, 245763, 7120, 7120, 6970], ["20230322", 7090, 142006, 7090, 7120, 7020], ["20230323", 7180, 344861, 7090, 7300, 6960], ["20230324", 7120, 83590, 7150, 7290, 7100], ["20230327", 7300, 607405, 7120, 7330, 7040], ["20230328", 7180, 124688, 7270, 7300, 7160], ["20230329", 7190, 79407, 7180, 7280, 7170], ["20230330", 7290, 139382, 7180, 7300, 7160], ["20230331", 7200, 135787, 7290, 7410, 7180], ["20230403", 7270, 135248, 7170, 7290, 7100], ["20230404", 7250, 142626, 7270, 7350, 7150], ["20230405", 7230, 104687, 7250, 7270, 7210], ["20230406", 7250, 332682, 7210, 7300, 7180], ["20230407", 7300, 261885, 7290, 7320, 7190], ["20230410", 7500, 426136, 7260, 7570, 7210], ["20230411", 7460, 183524, 7580, 7590, 7380], ["20230412", 7470, 167550, 7460, 7640, 7400], ["20230413", 7450, 101320, 7450, 7540, 7420], ["20230414", 7380, 385267, 7450, 7650, 7380], ["20230417", 7520, 120269, 7380, 7530, 7370], ["20230418", 7490, 395810, 7480, 7630, 7470], ["20230419", 7570, 154687, 7490, 7630, 7480], ["20230420", 7560, 88265, 7510, 7580, 7490], ["20230421", 7560, 202320, 7630, 7630, 7450], ["20230424", 7450, 290742, 7560, 7560, 7340], ["20230425", 7450, 304341, 7400, 7470, 7340], ["20230426", 7380, 220838, 7450, 7460, 7250], ["20230427", 7410, 338211, 7390, 7440, 7230], ["20230428", 7420, 307293, 7340, 7420, 7200], ["20230502", 7350, 218904, 7420, 7440, 7270], ["20230503", 7290, 245780, 7300, 7350, 7150], ["20230504", 7680, 661738, 7260, 7850, 7250], ["20230508", 7640, 107467, 7650, 7730, 7530], ["20230509", 7630, 62528, 7640, 7730, 7550], ["20230510", 7670, 81100, 7590, 7720, 7590], ["20230511", 7740, 251792, 7690, 7810, 7660], ["20230512", 7740, 92184, 7680, 7810, 7670], ["20230515", 7680, 234573, 7740, 7760, 7610], ["20230516", 7620, 735389, 7680, 7710, 7180], ["20230517", 7570, 210272, 7600, 7610, 7420], ["20230518", 7340, 450142, 7590, 7590, 7210], ["20230519", 7570, 139789, 7360, 7660, 7300], ["20230522", 7560, 514239, 7710, 7800, 7320], ["20230523", 7370, 270809, 7560, 7560, 7300], ["20230524", 7450, 253799, 7490, 7490, 7340], ["20230525", 7450, 79274, 7380, 7530, 7340], ["20230526", 7450, 74382, 7550, 7550, 7320], ["20230530", 7400, 210882, 7380, 7400, 7320], ["20230531", 7400, 69231, 7330, 7500, 7330], ["20230601", 7390, 98039, 7340, 7470, 7300], ["20230602", 7380, 113195, 7370, 7390, 7280], ["20230605", 7370, 141192, 7310, 7400, 7310], ["20230607", 7360, 139553, 7380, 7420, 7250], ["20230608", 7310, 136745, 7360, 7380, 7280], ["20230609", 7390, 803962, 7350, 7430, 7170], ["20230612", 7340, 225135, 7360, 7390, 7260], ["20230613", 7290, 616383, 7310, 7370, 7200], ["20230614", 5110, 938276, 7320, 7320, 5110], ["20230615", 5110, 0, 0, 0, 0], ["20230616", 5110, 0, 0, 0, 0], ["20230619", 5110, 0, 0, 0, 0], ["20230620", 5110, 0, 0, 0, 0], ["20230621", 5110, 0, 0, 0, 0], ["20230622", 5110, 0, 0, 0, 0], ["20230623", 5110, 0, 0, 0, 0], ["20230626", 5110, 0, 0, 0, 0], ["20230627", 5110, 0, 0, 0, 0], ["20230628", 5110, 0, 0, 0, 0], ["20230629", 5110, 0, 0, 0, 0], ["20230630", 5110, 0, 0, 0, 0], ["20230703", 3580, 131565, 3580, 3580, 3580], ["20230704", 2830, 13883801, 3000, 3130, 2660], ["20230705", 2745, 3610581, 2840, 2910, 2690], ["20230706", 2430, 2446640, 2705, 2725, 2330], ["20230707", 2465, 2285655, 2365, 2645, 2360], ["20230710", 2575, 1003060, 2490, 2675, 2405], ["20230711", 2485, 508224, 2605, 2615, 2475], ["20230712", 2515, 450800, 2515, 2580, 2475], ["20230713", 2460, 440891, 2530, 2570, 2410], ["20230714", 2410, 612334, 2475, 2475, 2240], ["20230717", 2450, 233679, 2415, 2485, 2365], ["20230718", 2445, 284839, 2490, 2490, 2390], ["20230719", 2415, 221458, 2440, 2445, 2370], ["20230720", 2385, 239344, 2390, 2410, 2335], ["20230721", 2340, 202148, 2400, 2410, 2340], ["20230724", 2215, 493040, 2350, 2365, 2150], ["20230725", 2155, 438872, 2180, 2215, 2125], ["20230726", 2065, 388412, 2155, 2155, 2030], ["20230727", 2170, 158026, 2100, 2225, 2050], ["20230728", 2260, 280781, 2130, 2265, 2130], ["20230731", 2340, 283486, 2260, 2350, 2260], ["20230801", 2385, 207354, 2315, 2430, 2305], ["20230802", 2375, 149144, 2385, 2415, 2320], ["20230803", 2395, 118680, 2370, 2405, 2300], ["20230804", 2365, 158467, 2395, 2410, 2300], ["20230807", 2420, 252670, 2365, 2440, 2335], ["20230808", 2325, 161013, 2420, 2430, 2300], ["20230809", 2360, 255327, 2400, 2400, 2325], ["20230810", 2360, 145068, 2395, 2395, 2305], ["20230811", 2355, 106008, 2350, 2405, 2345], ["20230814", 2330, 84257, 2355, 2365, 2310], ["20230816", 2240, 112682, 2325, 2330, 2220], ["20230817", 2240, 66055, 2230, 2245, 2185], ["20230818", 2185, 57159, 2240, 2240, 2180], ["20230821", 2175, 75079, 2200, 2200, 2160], ["20230822", 2165, 90831, 2160, 2230, 2135], ["20230823", 2145, 132266, 2165, 2180, 2140], ["20230824", 2165, 76090, 2125, 2165, 2125], ["20230825", 2170, 33990, 2165, 2180, 2120], ["20230828", 2200, 44324, 2175, 2200, 2160], ["20230829", 2210, 90254, 2180, 2250, 2175], ["20230830", 2205, 73607, 2215, 2230, 2180], ["20230831", 2160, 82269, 2205, 2215, 2140], ["20230901", 2140, 126503, 2130, 2160, 2120], ["20230904", 2115, 85318, 2140, 2140, 2100], ["20230905", 2115, 142368, 2115, 2135, 2085], ["20230906", 2085, 104252, 2115, 2135, 2065], ["20230907", 2105, 108518, 2105, 2140, 2045], ["20230908", 2150, 238366, 2110, 2245, 2110], ["20230911", 2170, 118400, 2170, 2195, 2135], ["20230912", 2150, 103657, 2160, 2255, 2125], ["20230913", 2090, 96415, 2125, 2145, 2090], ["20230914", 2125, 40950, 2090, 2130, 2085], ["20230915", 2150, 54091, 2110, 2170, 2110], ["20230918", 2200, 200603, 2150, 2275, 2030], ["20230919", 2300, 146880, 2195, 2315, 2180], ["20230920", 2315, 158374, 2320, 2355, 2235], ["20230921", 2495, 776577, 2305, 2535, 2305], ["20230922", 2295, 225186, 2475, 2480, 2270], ["20230925", 2300, 70884, 2295, 2350, 2245], ["20230926", 2010, 412708, 2350, 2350, 2010], ["20230927", 2130, 320413, 2010, 2185, 2010], ["20231004", 2010, 318348, 2190, 2190, 1988], ["20231005", 1965, 137373, 1991, 2100, 1965], ["20231006", 2020, 95874, 1959, 2030, 1959], ["20231010", 1985, 63132, 1997, 2020, 1938], ["20231011", 1977, 160393, 1985, 2010, 1977], ["20231012", 1999, 83788, 2015, 2020, 1982], ["20231013", 2015, 88448, 1984, 2075, 1984], ["20231016", 1998, 86031, 2005, 2015, 1980], ["20231017", 1998, 36532, 1983, 2020, 1983], ["20231018", 2000, 55946, 1998, 2015, 1998], ["20231019", 2050, 104463, 1999, 2060, 1986], ["20231020", 1998, 75669, 2045, 2045, 1997], ["20231023", 1951, 118724, 2000, 2005, 1950], ["20231024", 1953, 175669, 1920, 1964, 1877], ["20231025", 2000, 87060, 1971, 2070, 1959], ["20231026", 1992, 92635, 1999, 2030, 1977], ["20231027", 1989, 34168, 1989, 2015, 1989], ["20231030", 1990, 38248, 1993, 2030, 1983], ["20231031", 2010, 39764, 2010, 2010, 1980], ["20231101", 2005, 30959, 2015, 2040, 1978], ["20231102", 2015, 43309, 2015, 2030, 1900], ["20231103", 2000, 17946, 2020, 2020, 1989], ["20231106", 2040, 88166, 2030, 2060, 2010], ["20231107", 2030, 54206, 2035, 2040, 1996], ["20231108", 2040, 27843, 2045, 2085, 2040], ["20231109", 2010, 14432, 2035, 2040, 2000], ["20231110", 1991, 71147, 2020, 2020, 1963], ["20231113", 1964, 75735, 1991, 2000, 1954], ["20231114", 1946, 41819, 1950, 1963, 1905], ["20231115", 1956, 21118, 1953, 1962, 1942], ["20231116", 1954, 49126, 1956, 1969, 1933], ["20231117", 1961, 60371, 1963, 1979, 1925], ["20231120", 1981, 55166, 1981, 1981, 1943], ["20231121", 2000, 47118, 1981, 2010, 1968], ["20231122", 2010, 42352, 1990, 2010, 1985], ["20231123", 2000, 39157, 2015, 2015, 1990], ["20231124", 1993, 19499, 2010, 2015, 1984], ["20231127", 1999, 21841, 2000, 2000, 1972], ["20231128", 1963, 72722, 2000, 2000, 1939], ["20231129", 1960, 30769, 1963, 1980, 1951], ["20231130", 1962, 78815, 1978, 1995, 1953], ["20231201", 1968, 18278, 1980, 1980, 1962], ["20231204", 1967, 35915, 1968, 1978, 1951], ["20231205", 1965, 25629, 1975, 1994, 1953], ["20231206", 1982, 12652, 1967, 1991, 1955], ["20231207", 1979, 18493, 1982, 1994, 1961], ["20231208", 1970, 17796, 1981, 1982, 1950], ["20231211", 1987, 76168, 1970, 1987, 1945], ["20231212", 1970, 13761, 1976, 1976, 1961], ["20231213", 1972, 43351, 1963, 1980, 1945], ["20231214", 1972, 44294, 1972, 1981, 1952], ["20231215", 1976, 44981, 1960, 1982, 1957], ["20231218", 1976, 31822, 1979, 1979, 1964], ["20231219", 1978, 14032, 1962, 1984, 1962], ["20231220", 1979, 71242, 1978, 1981, 1963], ["20231221", 1994, 42058, 1972, 1994, 1965], ["20231222", 2045, 539430, 1995, 2250, 1965], ["20231226", 2210, 490345, 2080, 2220, 2040], ["20231227", 2115, 169230, 2210, 2210, 2110], ["20231228", 2170, 122673, 2110, 2205, 2110], ["20240102", 2170, 36008, 2170, 2175, 2110], ["20240103", 2185, 64099, 2170, 2200, 2125], ["20240104", 2205, 104618, 2165, 2220, 2145], ["20240105", 2160, 86615, 2235, 2235, 2150], ["20240108", 2195, 53432, 2160, 2205, 2130], ["20240109", 2200, 62646, 2175, 2205, 2170], ["20240110", 2205, 52821, 2200, 2210, 2155], ["20240111", 2395, 690008, 2205, 2455, 2205], ["20240112", 2440, 203518, 2395, 2450, 2355], ["20240115", 2420, 262901, 2490, 2490, 2320], ["20240116", 2470, 209470, 2435, 2535, 2380], ["20240117", 2435, 94535, 2450, 2490, 2435], ["20240118", 2305, 179953, 2405, 2460, 2300], ["20240119", 2330, 102553, 2305, 2410, 2300], ["20240122", 2300, 62499, 2320, 2360, 2300], ["20240123", 2310, 119570, 2300, 2320, 2250], ["20240124", 2200, 168620, 2290, 2310, 2190], ["20240125", 2280, 113338, 2205, 2295, 2185], ["20240126", 2330, 99312, 2260, 2330, 2210], ["20240129", 2240, 134937, 2350, 2350, 2220], ["20240130", 2245, 124514, 2220, 2275, 2215], ["20240131", 2160, 126511, 2245, 2250, 2150], ["20240201", 2165, 163368, 2125, 2175, 2095], ["20240202", 2215, 64371, 2165, 2245, 2160], ["20240205", 2230, 134294, 2205, 2240, 2145], ["20240206", 2340, 144996, 2230, 2395, 2230], ["20240207", 2285, 66725, 2390, 2390, 2260], ["20240208", 2355, 83720, 2325, 2390, 2280], ["20240213", 2355, 41584, 2400, 2400, 2315], ["20240214", 2360, 20159, 2355, 2380, 2310], ["20240215", 2285, 88450, 2355, 2375, 2275], ["20240216", 2250, 73140, 2310, 2320, 2245], ["20240219", 2315, 146298, 2255, 2355, 2250], ["20240220", 2300, 66190, 2345, 2350, 2250], ["20240221", 2230, 366717, 2295, 2300, 2170], ["20240222", 2235, 60815, 2230, 2240, 2200], ["20240223", 2265, 30362, 2250, 2265, 2225], ["20240226", 2255, 37905, 2230, 2285, 2220], ["20240227", 2225, 102703, 2255, 2265, 2195], ["20240228", 2190, 127137, 2220, 2220, 2185], ["20240229", 2140, 98075, 2190, 2190, 2135], ["20240304", 2185, 91333, 2130, 2200, 2115], ["20240305", 2210, 72308, 2150, 2235, 2150], ["20240306", 2200, 32203, 2210, 2245, 2175], ["20240307", 2135, 42421, 2200, 2200, 2115], ["20240308", 2065, 200186, 2120, 2145, 2050], ["20240311", 2065, 153337, 2065, 2090, 2010], ["20240312", 2090, 32773, 2045, 2090, 2035], ["20240313", 2075, 33535, 2090, 2090, 2065], ["20240314", 2070, 24041, 2075, 2100, 2050], ["20240315", 2070, 18665, 2050, 2070, 2025], ["20240318", 2115, 28971, 2070, 2130, 2045], ["20240319", 2095, 54790, 2145, 2145, 2050], ["20240320", 2060, 67967, 2070, 2120, 2055], ["20240321", 2070, 53624, 2060, 2100, 2020], ["20240322", 2195, 163074, 2075, 2225, 2075], ["20240325", 2135, 40698, 2120, 2180, 2110], ["20240326", 2145, 22917, 2120, 2180, 2100], ["20240327", 2145, 12673, 2145, 2145, 2120], ["20240328", 2145, 42721, 2150, 2175, 2125], ["20240329", 2145, 30369, 2130, 2180, 2105], ["20240401", 2200, 22898, 2130, 2200, 2080], ["20240402", 2155, 78156, 2200, 2215, 2115], ["20240403", 2130, 51298, 2155, 2170, 2120], ["20240404", 2160, 30853, 2150, 2160, 2120], ["20240405", 2155, 83636, 2155, 2155, 2100], ["20240408", 2080, 48895, 2155, 2155, 2080], ["20240409", 2055, 56806, 2100, 2105, 2035], ["20240411", 2055, 6103, 2040, 2055, 2030], ["20240412", 2065, 9471, 2055, 2070, 2040], ["20240415", 2040, 16339, 2030, 2050, 2020], ["20240416", 2065, 26250, 2040, 2075, 2020], ["20240417", 2055, 18580, 2060, 2095, 2040], ["20240418", 2075, 17535, 2100, 2100, 2045], ["20240419", 2055, 69612, 2075, 2075, 2025], ["20240422", 2085, 114721, 2055, 2115, 2040], ["20240423", 2090, 101764, 2080, 2115, 2070], ["20240424", 2120, 11814, 2085, 2120, 2080], ["20240425", 2120, 3513, 2120, 2120, 2090], ["20240426", 2095, 13855, 2105, 2105, 2080], ["20240429", 2095, 18237, 2060, 2115, 2060], ["20240430", 2125, 29875, 2080, 2125, 2065], ["20240502", 2115, 9350, 2110, 2125, 2085], ["20240503", 2090, 61043, 2110, 2115, 2060], ["20240507", 2110, 30989, 2090, 2115, 2090], ["20240508", 2135, 29766, 2110, 2135, 2080], ["20240509", 2130, 2793, 2120, 2145, 2115], ["20240510", 2130, 7064, 2130, 2140, 2100], ["20240513", 2135, 21385, 2105, 2155, 2105], ["20240514", 2135, 13849, 2140, 2150, 2115], ["20240516", 2150, 45399, 2115, 2160, 2115], ["20240517", 2155, 14106, 2150, 2155, 2115], ["20240520", 2215, 53687, 2155, 2230, 2145], ["20240521", 2270, 189225, 2210, 2290, 2195], ["20240522", 2415, 281309, 2270, 2420, 2245], ["20240523", 2510, 454516, 2410, 2550, 2370], ["20240524", 2450, 139818, 2505, 2550, 2405], ["20240527", 2365, 134002, 2445, 2445, 2325], ["20240528", 2390, 37941, 2365, 2390, 2315], ["20240529", 2320, 68660, 2370, 2385, 2300], ["20240530", 2340, 39158, 2310, 2380, 2300], ["20240531", 2390, 31319, 2340, 2420, 2340], ["20240603", 2415, 141349, 2415, 2440, 2360], ["20240604", 2355, 390572, 2420, 2440, 2295], ["20240605", 2400, 187564, 2355, 2425, 2330], ["20240607", 2450, 62437, 2415, 2485, 2400], ["20240610", 2510, 150183, 2500, 2535, 2425], ["20240611", 2680, 418249, 2510, 2695, 2460], ["20240612", 2600, 157075, 2650, 2670, 2580], ["20240613", 2600, 102926, 2640, 2655, 2585], ["20240614", 2530, 105408, 2645, 2645, 2515], ["20240617", 2495, 108797, 2550, 2555, 2490], ["20240618", 2550, 92443, 2495, 2550, 2485], ["20240619", 2505, 117684, 2590, 2590, 2490], ["20240620", 2540, 23659, 2500, 2545, 2490], ["20240621", 2540, 56877, 2540, 2570, 2525], ["20240624", 2575, 249012, 2540, 2625, 2540], ["20240625", 2595, 171195, 2535, 2595, 2525], ["20240626", 2625, 92446, 2595, 2645, 2535], ["20240627", 2645, 136587, 2575, 2690, 2575], ["20240628", 2800, 310840, 2605, 2815, 2605], ["20240701", 2695, 272843, 2760, 2840, 2625], ["20240702", 2685, 83127, 2695, 2710, 2630], ["20240703", 2710, 92107, 2685, 2725, 2650], ["20240704", 2645, 175841, 2670, 2750, 2600], ["20240705", 2650, 44024, 2675, 2675, 2595], ["20240708", 2640, 56288, 2680, 2685, 2600], ["20240709", 2540, 154677, 2640, 2660, 2520], ["20240710", 2585, 51382, 2530, 2610, 2530], ["20240711", 2635, 48233, 2575, 2645, 2570], ["20240712", 2680, 121166, 2635, 2695, 2615], ["20240715", 2665, 33879, 2690, 2690, 2645], ["20240716", 2660, 84879, 2710, 2710, 2645], ["20240717", 2660, 29172, 2645, 2675, 2605], ["20240718", 2595, 39372, 2635, 2640, 2595], ["20240719", 2595, 15947, 2620, 2650, 2550], ["20240722", 2590, 60469, 2620, 2625, 2540], ["20240723", 2610, 79209, 2600, 2650, 2590], ["20240724", 2580, 100523, 2640, 2640, 2540], ["20240725", 2515, 137849, 2560, 2595, 2515], ["20240726", 2560, 27454, 2530, 2595, 2525], ["20240729", 2550, 246920, 2535, 2600, 2520], ["20240730", 2560, 334804, 2545, 2600, 2545], ["20240731", 2570, 104283, 2580, 2585, 2545], ["20240801", 2585, 90890, 2565, 2640, 2550], ["20240802", 2555, 138830, 2550, 2565, 2520], ["20240805", 2345, 741116, 2595, 2635, 2295], ["20240806", 2570, 320870, 2255, 2580, 2255], ["20240807", 2720, 487237, 2570, 2750, 2530], ["20240808", 2710, 95173, 2710, 2750, 2630], ["20240809", 2655, 180866, 2685, 2770, 2600], ["20240812", 2740, 953185, 2700, 2800, 2680], ["20240813", 2640, 121211, 2745, 2750, 2605], ["20240814", 2645, 26938, 2640, 2680, 2620], ["20240816", 2720, 90770, 2670, 2735, 2650], ["20240819", 2745, 57830, 2720, 2750, 2680], ["20240820", 2800, 328869, 2715, 2875, 2715], ["20240821", 2930, 403239, 2840, 2930, 2775], ["20240822", 2935, 205904, 2950, 3000, 2835], ["20240823", 3025, 209822, 2935, 3070, 2905], ["20240826", 2975, 155437, 3025, 3045, 2925], ["20240827", 2875, 126252, 2930, 2945, 2810], ["20240828", 2885, 42267, 2875, 2915, 2855], ["20240829", 2900, 63179, 2885, 2995, 2880], ["20240830", 2920, 46756, 2900, 2990, 2900], ["20240902", 2910, 34364, 2920, 2990, 2880], ["20240903", 2955, 53723, 2885, 2960, 2885], ["20240904", 2865, 84980, 2930, 2950, 2855], ["20240905", 2825, 96713, 2885, 2915, 2745], ["20240906", 2730, 105045, 2820, 2820, 2700], ["20240909", 2780, 62151, 2720, 2885, 2710], ["20240910", 2800, 45545, 2780, 2835, 2760], ["20240911", 2785, 34061, 2885, 2885, 2780], ["20240912", 2985, 125732, 2805, 2985, 2780], ["20240913", 2955, 94778, 2980, 2995, 2875], ["20240919", 3070, 134768, 2955, 3105, 2955], ["20240920", 3090, 80255, 3060, 3130, 3020], ["20240923", 3195, 103418, 3060, 3200, 3050], ["20240924", 3230, 104566, 3200, 3245, 3130], ["20240925", 3110, 110789, 3220, 3280, 3025], ["20240926", 3195, 978734, 3110, 3250, 3090], ["20240927", 3150, 49926, 3195, 3215, 3125], ["20240930", 3155, 101026, 3120, 3200, 3120], ["20241002", 3310, 265026, 3130, 3400, 3130], ["20241004", 3560, 290860, 3305, 3635, 3250], ["20241007", 3500, 311198, 3650, 3680, 3460], ["20241008", 3470, 110880, 3500, 3530, 3400], ["20241010", 3295, 161820, 3480, 3500, 3295], ["20241011", 3340, 75454, 3305, 3445, 3305], ["20241014", 3420, 50800, 3300, 3455, 3300], ["20241015", 3450, 106217, 3390, 3570, 3370], ["20241016", 3305, 105277, 3490, 3490, 3285], ["20241017", 3255, 45323, 3340, 3340, 3220], ["20241018", 3220, 50725, 3275, 3275, 3210], ["20241021", 3230, 97256, 3200, 3310, 3200], ["20241022", 3120, 55073, 3260, 3275, 3110], ["20241023", 3220, 95097, 3100, 3235, 3100], ["20241024", 3190, 40604, 3220, 3245, 3140], ["20241025", 3315, 91471, 3190, 3350, 3190], ["20241028", 3260, 52945, 3310, 3375, 3250], ["20241029", 3210, 65048, 3260, 3295, 3160], ["20241030", 3200, 50624, 3200, 3270, 3165], ["20241031", 3215, 32016, 3155, 3230, 3155], ["20241101", 3185, 37871, 3220, 3250, 3170], ["20241104", 3225, 11479, 3160, 3250, 3160], ["20241105", 3285, 115406, 3190, 3370, 3150], ["20241106", 3400, 113326, 3280, 3430, 3270], ["20241107", 3430, 88441, 3400, 3475, 3365], ["20241108", 3465, 89114, 3405, 3475, 3315], ["20241111", 3420, 54226, 3465, 3480, 3335], ["20241112", 3380, 82829, 3420, 3420, 3280], ["20241113", 3450, 29851, 3300, 3450, 3300], ["20241114", 3400, 53591, 3450, 3495, 3325], ["20241115", 3350, 60816, 3410, 3410, 3275], ["20241118", 3350, 36072, 3275, 3380, 3275], ["20241119", 3515, 147477, 3310, 3550, 3310], ["20241120", 3470, 42732, 3505, 3550, 3430], ["20241121", 3500, 95627, 3470, 3580, 3420], ["20241122", 3620, 177001, 3490, 3700, 3455], ["20241125", 3425, 110593, 3620, 3630, 3345], ["20241126", 3695, 290471, 3435, 3745, 3425], ["20241127", 3675, 92741, 3720, 3720, 3620], ["20241128", 3675, 109473, 3700, 3730, 3635], ["20241129", 3830, 181952, 3675, 3835, 3675], ["20241202", 3915, 288003, 3850, 3990, 3780], ["20241203", 3900, 80002, 3915, 3975, 3820], ["20241204", 3890, 139326, 3800, 3900, 3755], ["20241205", 3990, 243687, 3895, 4000, 3840], ["20241206", 3930, 197712, 4005, 4150, 3925], ["20241209", 3735, 163033, 3925, 3960, 3730], ["20241210", 4125, 232498, 3775, 4130, 3760], ["20241211", 4345, 216256, 4125, 4500, 4080], ["20241212", 4700, 289765, 4350, 4700, 4345], ["20241213", 4735, 219179, 4710, 4750, 4460], ["20241216", 4425, 1007409, 4750, 4890, 4125], ["20241217", 4100, 520602, 4470, 4535, 4090], ["20241218", 4220, 441269, 4190, 4300, 4100], ["20241219", 4535, 451260, 4190, 4565, 4100], ["20241220", 4480, 489382, 4520, 4720, 4395], ["20241223", 4570, 380105, 4535, 4610, 4325], ["20241224", 4345, 308375, 4565, 4570, 4345], ["20241226", 4275, 256200, 4400, 4400, 4180], ["20241227", 4195, 198644, 4255, 4400, 4065], ["20241230", 4270, 117506, 4080, 4325, 4040], ["20250102", 4380, 194030, 4270, 4435, 4270], ["20250103", 4365, 166127, 4400, 4495, 4345], ["20250106", 4305, 221120, 4365, 4415, 4285], ["20250107", 4180, 183997, 4290, 4365, 4150], ["20250108", 4195, 918142, 4260, 4260, 3875], ["20250109", 4110, 285423, 4180, 4240, 4025], ["20250110", 4100, 258022, 4085, 4185, 4015], ["20250113", 4130, 286267, 4100, 4215, 4050], ["20250114", 4140, 241640, 4165, 4205, 4130], ["20250115", 4115, 219097, 4150, 4200, 4090], ["20250116", 4095, 188825, 4160, 4160, 4030], ["20250117", 4105, 214281, 4100, 4175, 3975], ["20250120", 4075, 140385, 4100, 4155, 4010], ["20250121", 4105, 146900, 4085, 4140, 4070], ["20250122", 4125, 123365, 4085, 4145, 4085], ["20250123", 4030, 60024, 4125, 4140, 4030], ["20250124", 3950, 85959, 4090, 4090, 3950], ["20250131", 3970, 33652, 4000, 4035, 3970], ["20250203", 3880, 153010, 3950, 3995, 3650], ["20250204", 3600, 334983, 3885, 3885, 3505], ["20250205", 3675, 332592, 3600, 3710, 3345], ["20250206", 3695, 204483, 3675, 3820, 3625], ["20250207", 3575, 93902, 3775, 3775, 3545], ["20250210", 3625, 65636, 3540, 3640, 3520], ["20250211", 3585, 160946, 3625, 3650, 3415], ["20250212", 3550, 95042, 3625, 3625, 3520], ["20250213", 3660, 56092, 3600, 3670, 3560], ["20250214", 3500, 216721, 3640, 3680, 3460], ["20250217", 3650, 49683, 3500, 3690, 3495], ["20250218", 3825, 243973, 3640, 3990, 3545], ["20250219", 3940, 180651, 4025, 4030, 3830], ["20250220", 3800, 132309, 3900, 3945, 3740], ["20250221", 3765, 76821, 3800, 3910, 3650], ["20250224", 4000, 342276, 3760, 4115, 3705], ["20250225", 4050, 594380, 4050, 4245, 3975], ["20250226", 4115, 318774, 4100, 4175, 4050], ["20250227", 4090, 210208, 4125, 4185, 4040], ["20250228", 4010, 259952, 4085, 4085, 3970], ["20250304", 3955, 117701, 3980, 4015, 3915], ["20250305", 3810, 329211, 3920, 4045, 3810], ["20250306", 3885, 232604, 3880, 3885, 3780], ["20250307", 3895, 187207, 3840, 3935, 3840], ["20250310", 3840, 240475, 3880, 4070, 3810], ["20250311", 3900, 266522, 3805, 3910, 3725], ["20250312", 3900, 137444, 3950, 3950, 3860], ["20250313", 3880, 147838, 3875, 3990, 3875], ["20250314", 3910, 151209, 3925, 3980, 3840], ["20250317", 3900, 107437, 3950, 3950, 3860], ["20250318", 3870, 133794, 3910, 3915, 3840], ["20250319", 3860, 156173, 3850, 3890, 3775], ["20250320", 3760, 162520, 3860, 3910, 3760], ["20250321", 3700, 185074, 3805, 3805, 3575], ["20250324", 3700, 200028, 3670, 3700, 3490], ["20250325", 3735, 86448, 3540, 3760, 3540], ["20250326", 3720, 73243, 3735, 3770, 3670], ["20250327", 3700, 117851, 3720, 3790, 3610], ["20250328", 3700, 38921, 3700, 3750, 3640], ["20250331", 3695, 60660, 3655, 3700, 3560], ["20250401", 3750, 87057, 3745, 3870, 3660], ["20250402", 3760, 42516, 3860, 3860, 3735], ["20250403", 3740, 52738, 3800, 3800, 3665], ["20250404", 3760, 16554, 3730, 3800, 3685], ["20250407", 3730, 42425, 3715, 3745, 3560], ["20250408", 3675, 72760, 3690, 3785, 3625], ["20250409", 3590, 91051, 3610, 3660, 3500], ["20250410", 3640, 111031, 3610, 3740, 3555], ["20250411", 3710, 85693, 3615, 3720, 3580], ["20250414", 3795, 151659, 3685, 3840, 3685], ["20250415", 3755, 54966, 3855, 3855, 3745], ["20250416", 3755, 37891, 3760, 3785, 3745], ["20250417", 3805, 67413, 3780, 3820, 3745], ["20250418", 3810, 24628, 3840, 3900, 3800], ["20250421", 3845, 16012, 3780, 3930, 3780], ["20250422", 3825, 113955, 3855, 3940, 3820], ["20250423", 3870, 29312, 3870, 3875, 3805], ["20250424", 3890, 68535, 3840, 3915, 3795], ["20250425", 3890, 25247, 3890, 3940, 3875], ["20250428", 3885, 43452, 3890, 3920, 3850], ["20250429", 3920, 17508, 3945, 3945, 3870], ["20250430", 3925, 15865, 3950, 3965, 3920], ["20250502", 3880, 20478, 3980, 3985, 3825], ["20250507", 3880, 23698, 3880, 3930, 3835], ["20250508", 3945, 38968, 3930, 3950, 3870], ["20250509", 3895, 19035, 3975, 3975, 3890], ["20250512", 3920, 67739, 3985, 3985, 3880], ["20250513", 3945, 30825, 3855, 3980, 3855], ["20250514", 4075, 143509, 3945, 4080, 3940], ["20250515", 4010, 100221, 4100, 4120, 4005], ["20250516", 3955, 78667, 4010, 4010, 3920], ["20250519", 3960, 80683, 3985, 3985, 3885], ["20250520", 4000, 83207, 3990, 4050, 3945], ["20250521", 4000, 97796, 4000, 4030, 3960], ["20250522", 4030, 155535, 4030, 4090, 4000], ["20250523", 4140, 114879, 4030, 4175, 4000], ["20250526", 4055, 39233, 4195, 4195, 4050], ["20250527", 4135, 141462, 4030, 4160, 4030], ["20250528", 4120, 119913, 4180, 4205, 4090], ["20250529", 4160, 59345, 4140, 4170, 4110], ["20250530", 4130, 13587, 4150, 4175, 4130], ["20250602", 4125, 35426, 4130, 4170, 4095], ["20250604", 4155, 42744, 4150, 4160, 4080], ["20250605", 4190, 140261, 4150, 4350, 4145], ["20250609", 4260, 144968, 4190, 4440, 4190], ["20250610", 4260, 63443, 4250, 4300, 4220], ["20250611", 4265, 62617, 4295, 4295, 4230], ["20250612", 4275, 78181, 4295, 4320, 4255], ["20250613", 4275, 44088, 4260, 4295, 4225], ["20250616", 4300, 127322, 4275, 4300, 4250], ["20250617", 4295, 169671, 4300, 4350, 4240], ["20250618", 4280, 149643, 4290, 4360, 4250], ["20250619", 4260, 48409, 4320, 4320, 3980], ["20250620", 4245, 85206, 4265, 4275, 4175], ["20250623", 4200, 104231, 4240, 4270, 4125], ["20250624", 4215, 39129, 4200, 4235, 4130], ["20250625", 4280, 60656, 4275, 4285, 4185], ["20250626", 4345, 98915, 4300, 4350, 4225], ["20250627", 4350, 335557, 4490, 4495, 4300], ["20250630", 4390, 81228, 4350, 4435, 4340], ["20250701", 4395, 54557, 4390, 4430, 4345], ["20250702", 4355, 37930, 4400, 4400, 4340], ["20250703", 4400, 41389, 4430, 4430, 4355], ["20250704", 4365, 14706, 4400, 4400, 4350], ["20250707", 4395, 24239, 4375, 4430, 4355], ["20250708", 4395, 22575, 4400, 4420, 4375], ["20250709", 4485, 162553, 4395, 4560, 4385], ["20250710", 4460, 53785, 4485, 4490, 4390], ["20250711", 4480, 9243, 4545, 4545, 4450], ["20250714", 4505, 33766, 4500, 4580, 4455], ["20250715", 4500, 16838, 4515, 4525, 4450], ["20250716", 4515, 18635, 4550, 4550, 4430], ["20250717", 4440, 77750, 4515, 4515, 4425], ["20250718", 4515, 70758, 4460, 4535, 4430], ["20250721", 4425, 61860, 4515, 4530, 4420], ["20250722", 4365, 84300, 4550, 4550, 4320], ["20250723", 4380, 123434, 4365, 4480, 4355], ["20250724", 4370, 99160, 4435, 4475, 4330], ["20250725", 4395, 75039, 4370, 4430, 4340], ["20250728", 4390, 198705, 4375, 4720, 4315], ["20250729", 4385, 42756, 4345, 4415, 4345], ["20250730", 4390, 29499, 4365, 4445, 4365], ["20250731", 4450, 39872, 4380, 4455, 4355], ["20250801", 4410, 75276, 4450, 4450, 4345], ["20250804", 4290, 161858, 4410, 4415, 4250], ["20250805", 4315, 37674, 4290, 4350, 4280], ["20250806", 4315, 23735, 4320, 4335, 4280], ["20250807", 4285, 17841, 4320, 4385, 4285], ["20250808", 4335, 186990, 4265, 4365, 4265], ["20250811", 4365, 41948, 4300, 4395, 4275], ["20250812", 4320, 53222, 4400, 4415, 4310], ["20250813", 4320, 39789, 4265, 4345, 4265], ["20250814", 4430, 192326, 4280, 4530, 4280], ["20250818", 4500, 87125, 4425, 4510, 4400], ["20250819", 4550, 81587, 4440, 4570, 4340], ["20250820", 4550, 57482, 4570, 4570, 4420], ["20250821", 4505, 85185, 4515, 4640, 4450], ["20250822", 4600, 58112, 4500, 4635, 4500], ["20250825", 4605, 49812, 4600, 4610, 4515], ["20250826", 4630, 54678, 4580, 4640, 4580], ["20250827", 4550, 39907, 4615, 4620, 4540], ["20250828", 4480, 101913, 4715, 4720, 4300], ["20250829", 4625, 391669, 4445, 4670, 4445], ["20250901", 4605, 45979, 4635, 4680, 4590], ["20250902", 4640, 89897, 4600, 4645, 4600], ["20250903", 4645, 59111, 4640, 4645, 4575], ["20250904", 4700, 51174, 4700, 4705, 4650], ["20250905", 4720, 75730, 4700, 4840, 4675], ["20250908", 4775, 169527, 4720, 4850, 4680], ["20250909", 4870, 57196, 4800, 4885, 4735], ["20250910", 4835, 31528, 4870, 4890, 4780], ["20250911", 4975, 96160, 4840, 4980, 4780], ["20250912", 4975, 60811, 5000, 5000, 4905], ["20250915", 5050, 96964, 4975, 5190, 4960], ["20250916", 4970, 84478, 5050, 5060, 4910], ["20250917", 5140, 91929, 4975, 5330, 4940], ["20250918", 5190, 31595, 5200, 5290, 5100], ["20250919", 5050, 49157, 5280, 5280, 5050], ["20250922", 5100, 30302, 5000, 5270, 5000], ["20250923", 4955, 154186, 5130, 5200, 4930], ["20250924", 4775, 371139, 4955, 5170, 4460], ["20250925", 4795, 111619, 4755, 4880, 4625], ["20250926", 5070, 332420, 4790, 5330, 4730], ["20250929", 5030, 37589, 5100, 5170, 4955], ["20250930", 4935, 86473, 5030, 5080, 4880], ["20251001", 4905, 136276, 4880, 5030, 4875], ["20251002", 5010, 162209, 5000, 5100, 4940], ["20251010", 5080, 51525, 5170, 5190, 5010], ["20251013", 5020, 41499, 5200, 5200, 5010], ["20251014", 5060, 51919, 5060, 5060, 4930], ["20251015", 5000, 31210, 5000, 5100, 4960], ["20251016", 5050, 33408, 5100, 5200, 5000], ["20251017", 5080, 75721, 5050, 5080, 4945], ["20251020", 5110, 121118, 5100, 5300, 5080], ["20251021", 5340, 224599, 5100, 5400, 5100], ["20251022", 5230, 47996, 5320, 5330, 5210], ["20251023", 5410, 101051, 5340, 5460, 5240], ["20251024", 5430, 32049, 5410, 5470, 5320], ["20251027", 5240, 161451, 5480, 5500, 5130], ["20251028", 5270, 37074, 5210, 5420, 5210], ["20251029", 5020, 155140, 5270, 5280, 5000], ["20251030", 5100, 88557, 5020, 5240, 5010], ["20251031", 4990, 110823, 5060, 5160, 4930], ["20251103", 4905, 168348, 4990, 5160, 4700], ["20251104", 4875, 148084, 4905, 5070, 4870], ["20251105", 4735, 147825, 4875, 4875, 4620], ["20251106", 4730, 67014, 4735, 4895, 4670], ["20251107", 4750, 134294, 4785, 5070, 4685], ["20251110", 4750, 126644, 4790, 4860, 4690], ["20251111", 4760, 100118, 4705, 4865, 4705], ["20251112", 4785, 44909, 5090, 5090, 4750], ["20251113", 4855, 79463, 4895, 4900, 4785], ["20251114", 5020, 151183, 4825, 5040, 4825], ["20251117", 4950, 125931, 5010, 5220, 4900], ["20251118", 4990, 66027, 4950, 5050, 4915], ["20251119", 5040, 93337, 4970, 5050, 4855], ["20251120", 5250, 277525, 5050, 5340, 5000], ["20251121", 5530, 424574, 5190, 5640, 5120], ["20251124", 5570, 328982, 5600, 5900, 5450], ["20251125", 5490, 147036, 5500, 5720, 5480], ["20251126", 5620, 138512, 5490, 5640, 5390], ["20251127", 5800, 107535, 5580, 5860, 5580], ["20251128", 5870, 182263, 5840, 5920, 5720], ["20251201", 5840, 90228, 5870, 5950, 5800], ["20251202", 5940, 106980, 5850, 5980, 5850], ["20251203", 5980, 180926, 5940, 6050, 5830], ["20251204", 5810, 153097, 5980, 6000, 5730], ["20251205", 5900, 160601, 5810, 5920, 5740], ["20251208", 5870, 99161, 5940, 5940, 5800], ["20251209", 5900, 92790, 5870, 5970, 5780], ["20251210", 5900, 129902, 5900, 5980, 5830], ["20251211", 5890, 148697, 5930, 5940, 5810], ["20251212", 5880, 290995, 5890, 6040, 5790], ["20251215", 5940, 168487, 5870, 5980, 5860], ["20251216", 5930, 95482, 5950, 5950, 5810], ["20251217", 5930, 54334, 5960, 5960, 5870], ["20251218", 5900, 79335, 5900, 5950, 5840], ["20251219", 5930, 86788, 5900, 5970, 5880], ["20251222", 5930, 66287, 5990, 5990, 5880], ["20251223", 5910, 153323, 5930, 6000, 5850], ["20251224", 5810, 78509, 5870, 5910, 5800], ["20251226", 5740, 144560, 5810, 5840, 5710], ["20251229", 5740, 35299, 5770, 5770, 5710], ["20251230", 5720, 39917, 5740, 5780, 5710], ["20260102", 5670, 145935, 5720, 5950, 5580], ["20260105", 5640, 118507, 5670, 5670, 5510], ["20260106", 5500, 138214, 5630, 5670, 5370], ["20260107", 5620, 65842, 5500, 5620, 5500], ["20260108", 5570, 83857, 5620, 5660, 5460], ["20260109", 5610, 113594, 5600, 5700, 5520], ["20260112", 5640, 71670, 5620, 5730, 5580], ["20260113", 5530, 78595, 5640, 5660, 5510], ["20260114", 5450, 79231, 5530, 5590, 5390], ["20260115", 5460, 92916, 5590, 5590, 5380], ["20260116", 5470, 97905, 5460, 5550, 5410], ["20260119", 5470, 319562, 5500, 5620, 5450], ["20260120", 5420, 63780, 5470, 5650, 5380], ["20260121", 5430, 87059, 5420, 5450, 5330], ["20260122", 5450, 59922, 5380, 5550, 5350], ["20260123", 5490, 66872, 5500, 5550, 5430], ["20260126", 5440, 94563, 5520, 5520, 5360], ["20260127", 5480, 106168, 5430, 5520, 5360], ["20260128", 5490, 77256, 5500, 5600, 5420], ["20260129", 5500, 113021, 5490, 5510, 5440], ["20260130", 5400, 100713, 5500, 5590, 5340], ["20260202", 5400, 147552, 5390, 5450, 5330], ["20260203", 5510, 148329, 5410, 5560, 5400], ["20260204", 5750, 571522, 5550, 5750, 5450], ["20260205", 5810, 430914, 5880, 6000, 5680], ["20260206", 6010, 425014, 5830, 6100, 5750], ["20260209", 5970, 329185, 6100, 6200, 5810], ["20260210", 5950, 118957, 5970, 6050, 5920], ["20260211", 6100, 356203, 5950, 6170, 5930], ["20260212", 6190, 111565, 6190, 6190, 6100], ["20260213", 6120, 129304, 6190, 6230, 6000], ["20260219", 6050, 83207, 6150, 6150, 6000], ["20260220", 5950, 100682, 6280, 6280, 5950], ["20260223", 5960, 148324, 5960, 6080, 5900], ["20260224", 5950, 125955, 5960, 6090, 5880], ["20260225", 5920, 64858, 5950, 6200, 5880], ["20260226", 5900, 79919, 5920, 5970, 5840], ["20260227", 5930, 37512, 6000, 6000, 5860], ["20260303", 5850, 86292, 5930, 6020, 5830], ["20260304", 5230, 270441, 5890, 5890, 4920], ["20260305", 5600, 76205, 5700, 5700, 5360], ["20260306", 5450, 93382, 5600, 5600, 5320], ["20260309", 5150, 58546, 5450, 5450, 5120], ["20260310", 5360, 57100, 5300, 5490, 5170], ["20260311", 5180, 101709, 5310, 5410, 5180], ["20260312", 5320, 22751, 5180, 5410, 5160], ["20260313", 5270, 45448, 5320, 5320, 5110], ["20260316", 5270, 48579, 5330, 5330, 5110], ["20260317", 5490, 132088, 5250, 5620, 5250], ["20260318", 5400, 110094, 5710, 5710, 5380], ["20260319", 5480, 49138, 5360, 5530, 5360], ["20260320", 5430, 32501, 5500, 5560, 5380], ["20260323", 5360, 23656, 5430, 5440, 5320], ["20260324", 5600, 90326, 5390, 5600, 5380], ["20260325", 5290, 595852, 5720, 6040, 5110], ["20260326", 5180, 213889, 5370, 5450, 5180], ["20260327", 5200, 323118, 5320, 5320, 5000], ["20260330", 5140, 71517, 5200, 5260, 5060], ["20260331", 5060, 105484, 5200, 5200, 4990], ["20260401", 5070, 142998, 5210, 5210, 4995], ["20260402", 4945, 219592, 5200, 5250, 4900], ["20260403", 5070, 69272, 5050, 5160, 4920], ["20260406", 5060, 276842, 5080, 5200, 5000], ["20260407", 5130, 182586, 5180, 5220, 5090], ["20260408", 5160, 221666, 5230, 5240, 5020], ["20260409", 5130, 17527, 5250, 5250, 5100], ["20260410", 5210, 87133, 5110, 5210, 5090], ["20260413", 5140, 18033, 5210, 5210, 5130], ["20260414", 5180, 60906, 5160, 5220, 5150], ["20260415", 5280, 60009, 5250, 5280, 5180], ["20260416", 5490, 453339, 5300, 5660, 5280], ["20260417", 5530, 68790, 5430, 5550, 5390], ["20260420", 5450, 170900, 5510, 5550, 5400], ["20260421", 5440, 51273, 5450, 5470, 5410], ["20260422", 5270, 79055, 5500, 5500, 5260], ["20260423", 5100, 93073, 5230, 5320, 5010], ["20260424", 5400, 176834, 5100, 5500, 5020], ["20260427", 5550, 74958, 5400, 5570, 5400], ["20260428", 5530, 109696, 5530, 5640, 5470], ["20260429", 5830, 185108, 5630, 5900, 5500], ["20260430", 5720, 102410, 5830, 5920, 5660], ["20260504", 5840, 189132, 5830, 5880, 5670], ["20260506", 5370, 393118, 5960, 5990, 5350], ["20260507", 5690, 277566, 5450, 5730, 5400], ["20260508", 5500, 127763, 5690, 5740, 5450], ["20260511", 5340, 245440, 5560, 5560, 5250], ["20260512", 5350, 208925, 5340, 5400, 5220], ["20260513", 5360, 119347, 5410, 5500, 5240], ["20260514", 5350, 153691, 5470, 5470, 5240], ["20260515", 5350, 163437, 5300, 5440, 5270], ["20260518", 5270, 150565, 5340, 5390, 5130], ["20260519", 5200, 199530, 5180, 5280, 5050], ["20260520", 5300, 131772, 5290, 5300, 5030], ["20260521", 5300, 76810, 5310, 5420, 5290], ["20260522", 5300, 101895, 5300, 5380, 5230], ["20260526", 5160, 143344, 5300, 5460, 5160], ["20260527", 5200, 334571, 5150, 5250, 5050], ["20260528", 5190, 141986, 5200, 5380, 4990], ["20260529", 5150, 89165, 5300, 5300, 5060], ["20260601", 5160, 206091, 5150, 5170, 4855], ["20260602", 5100, 131700, 5140, 5140, 4995], ["20260604", 5120, 114461, 5100, 5120, 4985], ["20260605", 5130, 184146, 5120, 5190, 5010], ["20260608", 5060, 155645, 5130, 5130, 4935], ["20260609", 5150, 62762, 5060, 5220, 5050], ["20260610", 5200, 84100, 5100, 5210, 5040], ["20260611", 5210, 123795, 5150, 5280, 5150], ["20260612", 5270, 78961, 5210, 5300, 5200], ["20260615", 5150, 119554, 5200, 5300, 5110], ["20260616", 5190, 33186, 5150, 5190, 5120], ["20260617", 5200, 34290, 5190, 5280, 5160], ["20260618", 5140, 94079, 5250, 5260, 5140], ["20260619", 5080, 83894, 5140, 5230, 5030], ["20260622", 5130, 109673, 5150, 5270, 5040], ["20260623", 5030, 189542, 5140, 5140, 4915], ["20260624", 5060, 127028, 5030, 5100, 4875], ["20260625", 5060, 129999, 5100, 5190, 5000], ["20260626", 5060, 168720, 5060, 5170, 4915], ["20260629", 5200, 114850, 5060, 5210, 5010], ["20260630", 5150, 85043, 5230, 5230, 5100], ["20260701", 5090, 79158, 5150, 5200, 5070], ["20260702", 5060, 62073, 5060, 5100, 4990], ["20260703", 5120, 21124, 5030, 5130, 5000], ["20260706", 5400, 408067, 5200, 5500, 5180], ["20260707", 5290, 127883, 5330, 5450, 5210], ["20260708", 5190, 157862, 5310, 5350, 5110], ["20260709", 5150, 81140, 5260, 5260, 5040], ["20260710", 5160, 100222, 5150, 5250, 5100], ["20260713", 5170, 212208, 5190, 5240, 4990], ["20260714", 5150, 100030, 5060, 5200, 5050], ["20260715", 5160, 41618, 5110, 5210, 5110], ["20260716", 5180, 77770, 5220, 5240, 5120], ["20260720", 5070, 218643, 5150, 5170, 5000], ["20260721", 5070, 49308, 5070, 5100, 5030], ["20260722", 5100, 51025, 5190, 5190, 5030], ["20260723", 5170, 114137, 5100, 5200, 5100], ["20260724", 5300, 109423, 5130, 5340, 5130], ["20260727", 5410, 121710, 5400, 5440, 5300], ["20260728", 5280, 50591, 5400, 5400, 5240], ["20260729", 5210, 181533, 5310, 5490, 5090], ["20260730", 5230, 81586, 5210, 5390, 5150], ["20260731", 5230, 60906, 5300, 5300, 5140], ["20260803", 5290, 91627, 5200, 5340, 5160], ["20260804", 5420, 109074, 5280, 5430, 5280], ["20260805", 5590, 149009, 5440, 5600, 5430], ["20260806", 5490, 240874, 5600, 5700, 5460], ["20260807", 5650, 70154, 5460, 5650, 5460], ["20260810", 5620, 81511, 5650, 5660, 5510], ["20260811", 5640, 98811, 5620, 5690, 5560], ["20260812", 5580, 105538, 5610, 5670, 5500], ["20260813", 5570, 156080, 5570, 5620, 5450], ["20260814", 5560, 173291, 5590, 5650, 5470], ["20260818", 5540, 61281, 5520, 5580, 5460], ["20260819", 5480, 117236, 5540, 5540, 5380], ["20260820", 5480, 72012, 5460, 5520, 5390], ["20260821", 5440, 89885, 5480, 5480, 5350], ["20260824", 5500, 96444, 5440, 5500, 5380], ["20260825", 5490, 83164, 5500, 5530, 5400], ["20260826", 5450, 72318, 5490, 5490, 5380], ["20260827", 5450, 61264, 5470, 5510, 5400], ["20260828", 5460, 50793, 5450, 5540, 5420], ["20260831", 5490, 22457, 5460, 5490, 5430], ["20260901", 5500, 42629, 5540, 5550, 5440], ["20260902", 5540, 38660, 5500, 5580, 5440], ["20260903", 5580, 49233, 5540, 5630, 5510], ["20260904", 5500, 36062, 5640, 5640, 5460], ["20260907", 5470, 51206, 5480, 5540, 5420], ["20260908", 5490, 42104, 5450, 5550, 5450], ["20260909", 5630, 72340, 5490, 5630, 5480], ["20260910", 5740, 161252, 5630, 5790, 5630], ["20260911", 5800, 128433, 5740, 5880, 5700], ["20260914", 5850, 168330, 5800, 5890, 5740], ["20260915", 5760, 68342, 5880, 5880, 5690], ["20260916", 5670, 70931, 5760, 5760, 5600], ["20260917", 5700, 30236, 5670, 5740, 5630], ["20260918", 5690, 20361, 5720, 5740, 5650], ["20260921", 5670, 48506, 5740, 5740, 5600], ["20260922", 5690, 73852, 5670, 5700, 5590], ["20260923", 5700, 28283, 5720, 5730, 5650], ["20260928", 5690, 133933, 5700, 5800, 5670], ["20260929", 5430, 66872, 5640, 5640, 5390], ["20260930", 5480, 24162, 5430, 5630, 5410], ["20261001", 5500, 20785, 5530, 5530, 5440], ["20261002", 5490, 23863, 5450, 5550, 5440], ["20261006", 5500, 77097, 5510, 5540, 5430], ["20261007", 5490, 60247, 5490, 5490, 5430], ["20261008", 5480, 10085, 5490, 5490, 5440], ["20261012", 5480, 22153, 5480, 5480, 5440], ["20261013", 5470, 88210, 5460, 5480, 5200], ["20261014", 5440, 34230, 5470, 5540, 5370], ["20261015", 5480, 23206, 5480, 5480, 5290]], "breaks": [], "breaks_checked_from": "20200102", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/003610.json", "page_url": "https://aikstockdata.com/s/003610", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261016-181138"}