{"schema_version": "1.0", "@type": "Dataset", "code": "014100", "name_ko": "메디앙스", "name": "메디앙스(014100) 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", 8840, 151406, 8700, 8870, 8600], ["20200103", 8810, 92193, 8840, 8930, 8750], ["20200106", 8750, 121031, 8770, 8880, 8730], ["20200107", 8850, 121216, 8770, 9000, 8770], ["20200108", 8520, 1111855, 8850, 8900, 8400], ["20200109", 8670, 203933, 8700, 8850, 8660], ["20200110", 8580, 161542, 8740, 8750, 8490], ["20200113", 8900, 967343, 8590, 9070, 8580], ["20200114", 8750, 328847, 8990, 8990, 8740], ["20200115", 8780, 215526, 8810, 8960, 8780], ["20200116", 9020, 1466296, 8900, 9350, 8800], ["20200117", 9040, 406025, 9060, 9180, 8930], ["20200120", 9300, 561067, 9090, 9380, 9030], ["20200121", 9350, 363453, 9390, 9450, 9070], ["20200122", 9210, 304650, 9400, 9470, 9030], ["20200123", 10650, 8968365, 9240, 11500, 9130], ["20200128", 13800, 4686390, 13150, 13800, 12800], ["20200129", 13250, 5278091, 12650, 13700, 11850], ["20200130", 12350, 2901267, 13250, 13400, 11800], ["20200131", 13000, 13098927, 13500, 14650, 12300], ["20200203", 10200, 4227511, 12600, 13250, 9570], ["20200204", 10150, 2810611, 10050, 10700, 9660], ["20200205", 9990, 2019587, 9920, 10750, 9920], ["20200206", 10000, 1133853, 10250, 10400, 9930], ["20200207", 9700, 984944, 10050, 10200, 9560], ["20200210", 9480, 489280, 9700, 9790, 9450], ["20200211", 9360, 365466, 9460, 9580, 9240], ["20200212", 9450, 340859, 9330, 9530, 9170], ["20200213", 9420, 772505, 9470, 9750, 9310], ["20200214", 9250, 329231, 9300, 9580, 9200], ["20200217", 9290, 251148, 9270, 9420, 9190], ["20200218", 9580, 1742801, 9250, 10050, 9250], ["20200219", 10500, 6120295, 9490, 11250, 9430], ["20200220", 9990, 4596797, 10650, 11350, 9920], ["20200221", 9620, 1439969, 10450, 10600, 9510], ["20200224", 8580, 897068, 9830, 9970, 8580], ["20200225", 8790, 424687, 8500, 8900, 8460], ["20200226", 8670, 361551, 8650, 8880, 8610], ["20200227", 8330, 320871, 8670, 8830, 8170], ["20200228", 8170, 732835, 8100, 8750, 7980], ["20200302", 8330, 216633, 8210, 8420, 8100], ["20200303", 8630, 267688, 8360, 8770, 8360], ["20200304", 8790, 209867, 8630, 8860, 8560], ["20200305", 8860, 198196, 9080, 9090, 8770], ["20200306", 9050, 613950, 8780, 9330, 8720], ["20200309", 8300, 375030, 9100, 9280, 8280], ["20200310", 8240, 231714, 8060, 8370, 8010], ["20200311", 7950, 514634, 8200, 8800, 7800], ["20200312", 7100, 475298, 7780, 7940, 7100], ["20200313", 6340, 554834, 6210, 6570, 5760], ["20200316", 6100, 296832, 6310, 6650, 6100], ["20200317", 6050, 281170, 5630, 6300, 5560], ["20200318", 5630, 208240, 6140, 6490, 5630], ["20200319", 4195, 421930, 5840, 5850, 4020], ["20200320", 4195, 0, 0, 0, 0], ["20200323", 4195, 0, 0, 0, 0], ["20200324", 4195, 0, 0, 0, 0], ["20200325", 4195, 0, 0, 0, 0], ["20200326", 4195, 0, 0, 0, 0], ["20200327", 4195, 0, 0, 0, 0], ["20200330", 4195, 0, 0, 0, 0], ["20200331", 4195, 0, 0, 0, 0], ["20200401", 4195, 0, 0, 0, 0], ["20200402", 4195, 0, 0, 0, 0], ["20200403", 4195, 0, 0, 0, 0], ["20200406", 4195, 0, 0, 0, 0], ["20200407", 4195, 0, 0, 0, 0], ["20200408", 4195, 0, 0, 0, 0], ["20200409", 4195, 0, 0, 0, 0], ["20200410", 4195, 0, 0, 0, 0], ["20200413", 4195, 0, 0, 0, 0], ["20200414", 4195, 0, 0, 0, 0], ["20200416", 4195, 0, 0, 0, 0], ["20200417", 4195, 0, 0, 0, 0], ["20200420", 4195, 0, 0, 0, 0], ["20200421", 4195, 0, 0, 0, 0], ["20200422", 4195, 0, 0, 0, 0], ["20200423", 4195, 0, 0, 0, 0], ["20200424", 4195, 0, 0, 0, 0], ["20200427", 4195, 0, 0, 0, 0], ["20200428", 4195, 0, 0, 0, 0], ["20200429", 4195, 0, 0, 0, 0], ["20200504", 4195, 0, 0, 0, 0], ["20200506", 4195, 0, 0, 0, 0], ["20200507", 4195, 0, 0, 0, 0], ["20200508", 4195, 0, 0, 0, 0], ["20200511", 4195, 0, 0, 0, 0], ["20200512", 4195, 0, 0, 0, 0], ["20200513", 4195, 0, 0, 0, 0], ["20200514", 4195, 0, 0, 0, 0], ["20200515", 4195, 0, 0, 0, 0], ["20200518", 4195, 0, 0, 0, 0], ["20200519", 4195, 0, 0, 0, 0], ["20200520", 4195, 0, 0, 0, 0], ["20200521", 4195, 0, 0, 0, 0], ["20200522", 4195, 0, 0, 0, 0], ["20200525", 4195, 0, 0, 0, 0], ["20200526", 4195, 0, 0, 0, 0], ["20200527", 4195, 0, 0, 0, 0], ["20200528", 4195, 0, 0, 0, 0], ["20200529", 4195, 0, 0, 0, 0], ["20200601", 4195, 0, 0, 0, 0], ["20200602", 4195, 0, 0, 0, 0], ["20200603", 4195, 0, 0, 0, 0], ["20200604", 4195, 0, 0, 0, 0], ["20200605", 4195, 0, 0, 0, 0], ["20200608", 4195, 0, 0, 0, 0], ["20200609", 4195, 0, 0, 0, 0], ["20200610", 4195, 0, 0, 0, 0], ["20200611", 4195, 0, 0, 0, 0], ["20200612", 4195, 0, 0, 0, 0], ["20200615", 4195, 0, 0, 0, 0], ["20200616", 4195, 0, 0, 0, 0], ["20200617", 4195, 0, 0, 0, 0], ["20200618", 4195, 0, 0, 0, 0], ["20200619", 4195, 0, 0, 0, 0], ["20200622", 4195, 0, 0, 0, 0], ["20200623", 4195, 0, 0, 0, 0], ["20200624", 4195, 0, 0, 0, 0], ["20200625", 4195, 0, 0, 0, 0], ["20200626", 4195, 0, 0, 0, 0], ["20200629", 4195, 0, 0, 0, 0], ["20200630", 4195, 0, 0, 0, 0], ["20200701", 4195, 0, 0, 0, 0], ["20200702", 4195, 0, 0, 0, 0], ["20200703", 4195, 0, 0, 0, 0], ["20200706", 4195, 0, 0, 0, 0], ["20200707", 4195, 0, 0, 0, 0], ["20200708", 4195, 0, 0, 0, 0], ["20200709", 4195, 0, 0, 0, 0], ["20200710", 4195, 0, 0, 0, 0], ["20200713", 4195, 0, 0, 0, 0], ["20200714", 4195, 0, 0, 0, 0], ["20200715", 4195, 0, 0, 0, 0], ["20200716", 4195, 0, 0, 0, 0], ["20200717", 4195, 0, 0, 0, 0], ["20200720", 4195, 0, 0, 0, 0], ["20200721", 4195, 0, 0, 0, 0], ["20200722", 4195, 0, 0, 0, 0], ["20200723", 4195, 0, 0, 0, 0], ["20200724", 4195, 0, 0, 0, 0], ["20200727", 4195, 0, 0, 0, 0], ["20200728", 4195, 0, 0, 0, 0], ["20200729", 4195, 0, 0, 0, 0], ["20200730", 4195, 0, 0, 0, 0], ["20200731", 4195, 0, 0, 0, 0], ["20200803", 4195, 0, 0, 0, 0], ["20200804", 4195, 0, 0, 0, 0], ["20200805", 4195, 0, 0, 0, 0], ["20200806", 4195, 0, 0, 0, 0], ["20200807", 4195, 0, 0, 0, 0], ["20200810", 4195, 0, 0, 0, 0], ["20200811", 4195, 0, 0, 0, 0], ["20200812", 4195, 0, 0, 0, 0], ["20200813", 4195, 0, 0, 0, 0], ["20200814", 4195, 0, 0, 0, 0], ["20200818", 4195, 0, 0, 0, 0], ["20200819", 4195, 0, 0, 0, 0], ["20200820", 4195, 0, 0, 0, 0], ["20200821", 4195, 0, 0, 0, 0], ["20200824", 4195, 0, 0, 0, 0], ["20200825", 4195, 0, 0, 0, 0], ["20200826", 4195, 0, 0, 0, 0], ["20200827", 4195, 0, 0, 0, 0], ["20200828", 4195, 0, 0, 0, 0], ["20200831", 4195, 0, 0, 0, 0], ["20200901", 4195, 0, 0, 0, 0], ["20200902", 4195, 0, 0, 0, 0], ["20200903", 4195, 0, 0, 0, 0], ["20200904", 4195, 0, 0, 0, 0], ["20200907", 4195, 0, 0, 0, 0], ["20200908", 4195, 0, 0, 0, 0], ["20200909", 4195, 0, 0, 0, 0], ["20200910", 4195, 0, 0, 0, 0], ["20200911", 4195, 0, 0, 0, 0], ["20200914", 4195, 0, 0, 0, 0], ["20200915", 4195, 0, 0, 0, 0], ["20200916", 4195, 0, 0, 0, 0], ["20200917", 4195, 0, 0, 0, 0], ["20200918", 4195, 0, 0, 0, 0], ["20200921", 4195, 0, 0, 0, 0], ["20200922", 4195, 0, 0, 0, 0], ["20200923", 4195, 0, 0, 0, 0], ["20200924", 4195, 0, 0, 0, 0], ["20200925", 4195, 0, 0, 0, 0], ["20200928", 4195, 0, 0, 0, 0], ["20200929", 4195, 0, 0, 0, 0], ["20201005", 4195, 0, 0, 0, 0], ["20201006", 4195, 0, 0, 0, 0], ["20201007", 4195, 0, 0, 0, 0], ["20201008", 4195, 0, 0, 0, 0], ["20201012", 4195, 0, 0, 0, 0], ["20201013", 4195, 0, 0, 0, 0], ["20201014", 4195, 0, 0, 0, 0], ["20201015", 4195, 0, 0, 0, 0], ["20201016", 4195, 0, 0, 0, 0], ["20201019", 4195, 0, 0, 0, 0], ["20201020", 4195, 0, 0, 0, 0], ["20201021", 4195, 0, 0, 0, 0], ["20201022", 4195, 0, 0, 0, 0], ["20201023", 4195, 0, 0, 0, 0], ["20201026", 4195, 0, 0, 0, 0], ["20201027", 4195, 0, 0, 0, 0], ["20201028", 4195, 0, 0, 0, 0], ["20201029", 4195, 0, 0, 0, 0], ["20201030", 4195, 0, 0, 0, 0], ["20201102", 4195, 0, 0, 0, 0], ["20201103", 4195, 0, 0, 0, 0], ["20201104", 4195, 0, 0, 0, 0], ["20201105", 4195, 0, 0, 0, 0], ["20201106", 4195, 0, 0, 0, 0], ["20201109", 4195, 0, 0, 0, 0], ["20201110", 4195, 0, 0, 0, 0], ["20201111", 4195, 0, 0, 0, 0], ["20201112", 4195, 0, 0, 0, 0], ["20201113", 4195, 0, 0, 0, 0], ["20201116", 4195, 0, 0, 0, 0], ["20201117", 4195, 0, 0, 0, 0], ["20201118", 4195, 0, 0, 0, 0], ["20201119", 4195, 0, 0, 0, 0], ["20201120", 4195, 0, 0, 0, 0], ["20201123", 4195, 0, 0, 0, 0], ["20201124", 4195, 0, 0, 0, 0], ["20201125", 4195, 0, 0, 0, 0], ["20201126", 4195, 0, 0, 0, 0], ["20201127", 4195, 0, 0, 0, 0], ["20201130", 4195, 0, 0, 0, 0], ["20201201", 4195, 0, 0, 0, 0], ["20201202", 4195, 0, 0, 0, 0], ["20201203", 4195, 0, 0, 0, 0], ["20201204", 4195, 0, 0, 0, 0], ["20201207", 4195, 0, 0, 0, 0], ["20201208", 4195, 0, 0, 0, 0], ["20201209", 4195, 0, 0, 0, 0], ["20201210", 4195, 0, 0, 0, 0], ["20201211", 4195, 0, 0, 0, 0], ["20201214", 4195, 0, 0, 0, 0], ["20201215", 4195, 0, 0, 0, 0], ["20201216", 4195, 0, 0, 0, 0], ["20201217", 4195, 0, 0, 0, 0], ["20201218", 4195, 0, 0, 0, 0], ["20201221", 4195, 0, 0, 0, 0], ["20201222", 4195, 0, 0, 0, 0], ["20201223", 4195, 0, 0, 0, 0], ["20201224", 4195, 0, 0, 0, 0], ["20201228", 4195, 0, 0, 0, 0], ["20201229", 4195, 0, 0, 0, 0], ["20201230", 4195, 0, 0, 0, 0], ["20210104", 4195, 0, 0, 0, 0], ["20210105", 4195, 0, 0, 0, 0], ["20210106", 4195, 0, 0, 0, 0], ["20210107", 4195, 0, 0, 0, 0], ["20210108", 4195, 0, 0, 0, 0], ["20210111", 4195, 0, 0, 0, 0], ["20210112", 4195, 0, 0, 0, 0], ["20210113", 4195, 0, 0, 0, 0], ["20210114", 4195, 0, 0, 0, 0], ["20210115", 4195, 0, 0, 0, 0], ["20210118", 4195, 0, 0, 0, 0], ["20210119", 4195, 0, 0, 0, 0], ["20210120", 4195, 0, 0, 0, 0], ["20210121", 4195, 0, 0, 0, 0], ["20210122", 4195, 0, 0, 0, 0], ["20210125", 4195, 0, 0, 0, 0], ["20210126", 4195, 0, 0, 0, 0], ["20210127", 4195, 0, 0, 0, 0], ["20210128", 4195, 0, 0, 0, 0], ["20210129", 4195, 0, 0, 0, 0], ["20210201", 4195, 0, 0, 0, 0], ["20210202", 4195, 0, 0, 0, 0], ["20210203", 4195, 0, 0, 0, 0], ["20210204", 4195, 0, 0, 0, 0], ["20210205", 4195, 0, 0, 0, 0], ["20210208", 4195, 0, 0, 0, 0], ["20210209", 4195, 0, 0, 0, 0], ["20210210", 4195, 0, 0, 0, 0], ["20210215", 4195, 0, 0, 0, 0], ["20210216", 4195, 0, 0, 0, 0], ["20210217", 4195, 0, 0, 0, 0], ["20210218", 4195, 0, 0, 0, 0], ["20210219", 4195, 0, 0, 0, 0], ["20210222", 4195, 0, 0, 0, 0], ["20210223", 4195, 0, 0, 0, 0], ["20210224", 4195, 0, 0, 0, 0], ["20210225", 4195, 0, 0, 0, 0], ["20210226", 4195, 0, 0, 0, 0], ["20210302", 4195, 0, 0, 0, 0], ["20210303", 4195, 0, 0, 0, 0], ["20210304", 4195, 0, 0, 0, 0], ["20210305", 4195, 0, 0, 0, 0], ["20210308", 4195, 0, 0, 0, 0], ["20210309", 4195, 0, 0, 0, 0], ["20210310", 4195, 0, 0, 0, 0], ["20210311", 4195, 0, 0, 0, 0], ["20210312", 4195, 0, 0, 0, 0], ["20210315", 7930, 961136, 8390, 9220, 7710], ["20210316", 7080, 474766, 7660, 7850, 6920], ["20210317", 6700, 395957, 6950, 7050, 6640], ["20210318", 6500, 271644, 6710, 6770, 6480], ["20210319", 6690, 233770, 6440, 6790, 6380], ["20210322", 6700, 135269, 6730, 6770, 6600], ["20210323", 6200, 234523, 6680, 6710, 6130], ["20210324", 6200, 0, 0, 0, 0], ["20210325", 6200, 0, 0, 0, 0], ["20210326", 6200, 0, 0, 0, 0], ["20210329", 6200, 0, 0, 0, 0], ["20210330", 6200, 0, 0, 0, 0], ["20210331", 6200, 0, 0, 0, 0], ["20210401", 6200, 0, 0, 0, 0], ["20210402", 6200, 0, 0, 0, 0], ["20210405", 6200, 0, 0, 0, 0], ["20210406", 6200, 0, 0, 0, 0], ["20210407", 6200, 0, 0, 0, 0], ["20210408", 6200, 0, 0, 0, 0], ["20210409", 6200, 0, 0, 0, 0], ["20210412", 6200, 0, 0, 0, 0], ["20210413", 6200, 0, 0, 0, 0], ["20210414", 6200, 0, 0, 0, 0], ["20210415", 6200, 0, 0, 0, 0], ["20210416", 6200, 0, 0, 0, 0], ["20210419", 6200, 0, 0, 0, 0], ["20210420", 6200, 0, 0, 0, 0], ["20210421", 6200, 0, 0, 0, 0], ["20210422", 6200, 0, 0, 0, 0], ["20210423", 6200, 0, 0, 0, 0], ["20210426", 6200, 0, 0, 0, 0], ["20210427", 6200, 0, 0, 0, 0], ["20210428", 6200, 0, 0, 0, 0], ["20210429", 6200, 0, 0, 0, 0], ["20210430", 6200, 0, 0, 0, 0], ["20210503", 6200, 0, 0, 0, 0], ["20210504", 6200, 0, 0, 0, 0], ["20210506", 6200, 0, 0, 0, 0], ["20210507", 6200, 0, 0, 0, 0], ["20210510", 6200, 0, 0, 0, 0], ["20210511", 6200, 0, 0, 0, 0], ["20210512", 6200, 0, 0, 0, 0], ["20210513", 6200, 0, 0, 0, 0], ["20210514", 6200, 0, 0, 0, 0], ["20210517", 6200, 0, 0, 0, 0], ["20210518", 6200, 0, 0, 0, 0], ["20210520", 6200, 0, 0, 0, 0], ["20210521", 6200, 0, 0, 0, 0], ["20210524", 6200, 0, 0, 0, 0], ["20210525", 6200, 0, 0, 0, 0], ["20210526", 6200, 0, 0, 0, 0], ["20210527", 6200, 0, 0, 0, 0], ["20210528", 6200, 0, 0, 0, 0], ["20210531", 6200, 0, 0, 0, 0], ["20210601", 6200, 0, 0, 0, 0], ["20210602", 6200, 0, 0, 0, 0], ["20210603", 6200, 0, 0, 0, 0], ["20210604", 6200, 0, 0, 0, 0], ["20210607", 6200, 0, 0, 0, 0], ["20210608", 6200, 0, 0, 0, 0], ["20210609", 6200, 0, 0, 0, 0], ["20210610", 6200, 0, 0, 0, 0], ["20210611", 6200, 0, 0, 0, 0], ["20210614", 6200, 0, 0, 0, 0], ["20210615", 6200, 0, 0, 0, 0], ["20210616", 6200, 0, 0, 0, 0], ["20210617", 6200, 0, 0, 0, 0], ["20210618", 6200, 0, 0, 0, 0], ["20210621", 6200, 0, 0, 0, 0], ["20210622", 6200, 0, 0, 0, 0], ["20210623", 6200, 0, 0, 0, 0], ["20210624", 6200, 0, 0, 0, 0], ["20210625", 6200, 0, 0, 0, 0], ["20210628", 6200, 0, 0, 0, 0], ["20210629", 6200, 0, 0, 0, 0], ["20210630", 6200, 0, 0, 0, 0], ["20210701", 6200, 0, 0, 0, 0], ["20210702", 6200, 0, 0, 0, 0], ["20210705", 6200, 0, 0, 0, 0], ["20210706", 6200, 0, 0, 0, 0], ["20210707", 6200, 0, 0, 0, 0], ["20210708", 6200, 0, 0, 0, 0], ["20210709", 6200, 0, 0, 0, 0], ["20210712", 6200, 0, 0, 0, 0], ["20210713", 6200, 0, 0, 0, 0], ["20210714", 6200, 0, 0, 0, 0], ["20210715", 6200, 0, 0, 0, 0], ["20210716", 6200, 0, 0, 0, 0], ["20210719", 6200, 0, 0, 0, 0], ["20210720", 6200, 0, 0, 0, 0], ["20210721", 6200, 0, 0, 0, 0], ["20210722", 6200, 0, 0, 0, 0], ["20210723", 6200, 0, 0, 0, 0], ["20210726", 6200, 0, 0, 0, 0], ["20210727", 6200, 0, 0, 0, 0], ["20210728", 6200, 0, 0, 0, 0], ["20210729", 6200, 0, 0, 0, 0], ["20210730", 6200, 0, 0, 0, 0], ["20210802", 6200, 0, 0, 0, 0], ["20210803", 6200, 0, 0, 0, 0], ["20210804", 6200, 0, 0, 0, 0], ["20210805", 6200, 0, 0, 0, 0], ["20210806", 6200, 0, 0, 0, 0], ["20210809", 6200, 0, 0, 0, 0], ["20210810", 6200, 0, 0, 0, 0], ["20210811", 6200, 0, 0, 0, 0], ["20210812", 6200, 0, 0, 0, 0], ["20210813", 6200, 0, 0, 0, 0], ["20210817", 6200, 0, 0, 0, 0], ["20210818", 6200, 0, 0, 0, 0], ["20210819", 6200, 0, 0, 0, 0], ["20210820", 6200, 0, 0, 0, 0], ["20210823", 6200, 0, 0, 0, 0], ["20210824", 6200, 0, 0, 0, 0], ["20210825", 6200, 0, 0, 0, 0], ["20210826", 6200, 0, 0, 0, 0], ["20210827", 6200, 0, 0, 0, 0], ["20210830", 6200, 0, 0, 0, 0], ["20210831", 6200, 0, 0, 0, 0], ["20210901", 6200, 0, 0, 0, 0], ["20210902", 6200, 0, 0, 0, 0], ["20210903", 6200, 0, 0, 0, 0], ["20210906", 6200, 0, 0, 0, 0], ["20210907", 6200, 0, 0, 0, 0], ["20210908", 6200, 0, 0, 0, 0], ["20210909", 6200, 0, 0, 0, 0], ["20210910", 6200, 0, 0, 0, 0], ["20210913", 6200, 0, 0, 0, 0], ["20210914", 6200, 0, 0, 0, 0], ["20210915", 6200, 0, 0, 0, 0], ["20210916", 6200, 0, 0, 0, 0], ["20210917", 6200, 0, 0, 0, 0], ["20210923", 6200, 0, 0, 0, 0], ["20210924", 6200, 0, 0, 0, 0], ["20210927", 6200, 0, 0, 0, 0], ["20210928", 6200, 0, 0, 0, 0], ["20210929", 6200, 0, 0, 0, 0], ["20210930", 6200, 0, 0, 0, 0], ["20211001", 6200, 0, 0, 0, 0], ["20211005", 6200, 0, 0, 0, 0], ["20211006", 6200, 0, 0, 0, 0], ["20211007", 6200, 0, 0, 0, 0], ["20211008", 6200, 0, 0, 0, 0], ["20211012", 6200, 0, 0, 0, 0], ["20211013", 6200, 0, 0, 0, 0], ["20211014", 6200, 0, 0, 0, 0], ["20211015", 6200, 0, 0, 0, 0], ["20211018", 6200, 0, 0, 0, 0], ["20211019", 6200, 0, 0, 0, 0], ["20211020", 6200, 0, 0, 0, 0], ["20211021", 6200, 0, 0, 0, 0], ["20211022", 6200, 0, 0, 0, 0], ["20211025", 6200, 0, 0, 0, 0], ["20211026", 6200, 0, 0, 0, 0], ["20211027", 6200, 0, 0, 0, 0], ["20211028", 6200, 0, 0, 0, 0], ["20211029", 6200, 0, 0, 0, 0], ["20211101", 6200, 0, 0, 0, 0], ["20211102", 6200, 0, 0, 0, 0], ["20211103", 6200, 0, 0, 0, 0], ["20211104", 6200, 0, 0, 0, 0], ["20211105", 6200, 0, 0, 0, 0], ["20211108", 6200, 0, 0, 0, 0], ["20211109", 6200, 0, 0, 0, 0], ["20211110", 6200, 0, 0, 0, 0], ["20211111", 6200, 0, 0, 0, 0], ["20211112", 6200, 0, 0, 0, 0], ["20211115", 6200, 0, 0, 0, 0], ["20211116", 6200, 0, 0, 0, 0], ["20211117", 6200, 0, 0, 0, 0], ["20211118", 6200, 0, 0, 0, 0], ["20211119", 6200, 0, 0, 0, 0], ["20211122", 6200, 0, 0, 0, 0], ["20211123", 6200, 0, 0, 0, 0], ["20211124", 6200, 0, 0, 0, 0], ["20211125", 6200, 0, 0, 0, 0], ["20211126", 6200, 0, 0, 0, 0], ["20211129", 6200, 0, 0, 0, 0], ["20211130", 6200, 0, 0, 0, 0], ["20211201", 6200, 0, 0, 0, 0], ["20211202", 6200, 0, 0, 0, 0], ["20211203", 6200, 0, 0, 0, 0], ["20211206", 6200, 0, 0, 0, 0], ["20211207", 6200, 0, 0, 0, 0], ["20211208", 6200, 0, 0, 0, 0], ["20211209", 6200, 0, 0, 0, 0], ["20211210", 6200, 0, 0, 0, 0], ["20211213", 6200, 0, 0, 0, 0], ["20211214", 6200, 0, 0, 0, 0], ["20211215", 6200, 0, 0, 0, 0], ["20211216", 6200, 0, 0, 0, 0], ["20211217", 6200, 0, 0, 0, 0], ["20211220", 6200, 0, 0, 0, 0], ["20211221", 6200, 0, 0, 0, 0], ["20211222", 6200, 0, 0, 0, 0], ["20211223", 6200, 0, 0, 0, 0], ["20211224", 6200, 0, 0, 0, 0], ["20211227", 6200, 0, 0, 0, 0], ["20211228", 6200, 0, 0, 0, 0], ["20211229", 6200, 0, 0, 0, 0], ["20211230", 6200, 0, 0, 0, 0], ["20220103", 6200, 0, 0, 0, 0], ["20220104", 6200, 0, 0, 0, 0], ["20220105", 6200, 0, 0, 0, 0], ["20220106", 6200, 0, 0, 0, 0], ["20220107", 6200, 0, 0, 0, 0], ["20220110", 6200, 0, 0, 0, 0], ["20220111", 6200, 0, 0, 0, 0], ["20220112", 6200, 0, 0, 0, 0], ["20220113", 6200, 0, 0, 0, 0], ["20220114", 6200, 0, 0, 0, 0], ["20220117", 6200, 0, 0, 0, 0], ["20220118", 6200, 0, 0, 0, 0], ["20220119", 6200, 0, 0, 0, 0], ["20220120", 6200, 0, 0, 0, 0], ["20220121", 6200, 0, 0, 0, 0], ["20220124", 6200, 0, 0, 0, 0], ["20220125", 6200, 0, 0, 0, 0], ["20220126", 6200, 0, 0, 0, 0], ["20220127", 6200, 0, 0, 0, 0], ["20220128", 6200, 0, 0, 0, 0], ["20220203", 6200, 0, 0, 0, 0], ["20220204", 6200, 0, 0, 0, 0], ["20220207", 6200, 0, 0, 0, 0], ["20220208", 6200, 0, 0, 0, 0], ["20220209", 6200, 0, 0, 0, 0], ["20220210", 6200, 0, 0, 0, 0], ["20220211", 6200, 0, 0, 0, 0], ["20220214", 6200, 0, 0, 0, 0], ["20220215", 6200, 0, 0, 0, 0], ["20220216", 6200, 0, 0, 0, 0], ["20220217", 6200, 0, 0, 0, 0], ["20220218", 6200, 0, 0, 0, 0], ["20220221", 6200, 0, 0, 0, 0], ["20220222", 6200, 0, 0, 0, 0], ["20220223", 6200, 0, 0, 0, 0], ["20220224", 6200, 0, 0, 0, 0], ["20220225", 6200, 0, 0, 0, 0], ["20220228", 6200, 0, 0, 0, 0], ["20220302", 6200, 0, 0, 0, 0], ["20220303", 6200, 0, 0, 0, 0], ["20220304", 6200, 0, 0, 0, 0], ["20220307", 6200, 0, 0, 0, 0], ["20220308", 6200, 0, 0, 0, 0], ["20220310", 6200, 0, 0, 0, 0], ["20220311", 6200, 0, 0, 0, 0], ["20220314", 6200, 0, 0, 0, 0], ["20220315", 6200, 0, 0, 0, 0], ["20220316", 6200, 0, 0, 0, 0], ["20220317", 6200, 0, 0, 0, 0], ["20220318", 6200, 0, 0, 0, 0], ["20220321", 6200, 0, 0, 0, 0], ["20220322", 6200, 0, 0, 0, 0], ["20220323", 6200, 0, 0, 0, 0], ["20220324", 6200, 0, 0, 0, 0], ["20220325", 6200, 0, 0, 0, 0], ["20220328", 6200, 0, 0, 0, 0], ["20220329", 6200, 0, 0, 0, 0], ["20220330", 6200, 0, 0, 0, 0], ["20220331", 6200, 0, 0, 0, 0], ["20220401", 6200, 0, 0, 0, 0], ["20220404", 6200, 0, 0, 0, 0], ["20220405", 6200, 0, 0, 0, 0], ["20220406", 6200, 0, 0, 0, 0], ["20220407", 6200, 0, 0, 0, 0], ["20220408", 6200, 0, 0, 0, 0], ["20220411", 6200, 0, 0, 0, 0], ["20220412", 6200, 0, 0, 0, 0], ["20220413", 6200, 0, 0, 0, 0], ["20220414", 6200, 0, 0, 0, 0], ["20220415", 6200, 0, 0, 0, 0], ["20220418", 6200, 0, 0, 0, 0], ["20220419", 6200, 0, 0, 0, 0], ["20220420", 6200, 0, 0, 0, 0], ["20220421", 6200, 0, 0, 0, 0], ["20220422", 6200, 0, 0, 0, 0], ["20220425", 6200, 0, 0, 0, 0], ["20220426", 6200, 0, 0, 0, 0], ["20220427", 6200, 0, 0, 0, 0], ["20220428", 6200, 0, 0, 0, 0], ["20220429", 6200, 0, 0, 0, 0], ["20220502", 6200, 0, 0, 0, 0], ["20220503", 6200, 0, 0, 0, 0], ["20220504", 6200, 0, 0, 0, 0], ["20220506", 6200, 0, 0, 0, 0], ["20220509", 6200, 0, 0, 0, 0], ["20220510", 6200, 0, 0, 0, 0], ["20220511", 6200, 0, 0, 0, 0], ["20220512", 6200, 0, 0, 0, 0], ["20220513", 6810, 5037515, 6250, 7940, 6210], ["20220516", 6300, 557377, 6730, 6730, 6280], ["20220517", 5500, 671299, 6030, 6040, 5330], ["20220518", 5160, 215799, 5550, 5570, 5150], ["20220519", 5100, 325528, 5060, 5350, 4910], ["20220520", 4995, 138500, 5120, 5120, 4950], ["20220523", 4925, 111944, 5050, 5060, 4910], ["20220524", 4830, 130387, 4925, 4965, 4765], ["20220525", 4855, 59102, 4770, 4885, 4770], ["20220526", 4870, 43807, 4860, 4925, 4825], ["20220527", 4990, 98159, 4900, 5090, 4890], ["20220530", 5180, 81795, 4995, 5220, 4990], ["20220531", 5130, 37349, 5200, 5200, 5080], ["20220602", 5080, 32067, 5130, 5180, 5070], ["20220603", 5030, 54390, 5070, 5130, 5020], ["20220607", 4960, 56819, 5030, 5100, 4960], ["20220608", 4960, 57735, 4900, 5040, 4900], ["20220609", 4930, 28612, 4990, 4990, 4910], ["20220610", 4815, 57057, 4940, 5000, 4805], ["20220613", 4440, 91271, 4790, 4790, 4425], ["20220614", 4445, 82553, 4410, 4740, 4300], ["20220615", 4445, 44443, 4460, 4550, 4325], ["20220616", 4420, 24984, 4600, 4625, 4395], ["20220617", 4430, 47350, 4375, 4480, 4270], ["20220620", 4200, 62495, 4400, 4555, 4155], ["20220621", 4220, 31073, 4200, 4300, 4105], ["20220622", 4000, 57256, 4220, 4275, 3950], ["20220623", 3720, 67377, 4000, 4005, 3705], ["20220624", 3960, 29770, 3720, 3995, 3720], ["20220627", 4180, 45680, 3965, 4300, 3920], ["20220628", 4170, 18382, 4195, 4230, 3950], ["20220629", 4120, 12766, 4015, 4220, 4005], ["20220630", 3930, 32795, 4105, 4105, 3930], ["20220701", 3820, 31329, 3900, 4030, 3805], ["20220704", 3750, 24378, 3785, 3895, 3680], ["20220705", 3930, 12827, 3690, 3945, 3690], ["20220706", 3940, 28817, 3935, 4140, 3860], ["20220707", 4020, 14812, 3940, 4035, 3905], ["20220708", 4160, 130806, 4030, 4530, 4030], ["20220711", 4085, 28280, 4160, 4260, 4080], ["20220712", 4000, 14173, 4120, 4120, 3910], ["20220713", 3970, 28414, 3980, 4100, 3970], ["20220714", 3880, 34717, 3975, 4000, 3850], ["20220715", 3835, 29082, 3915, 3975, 3750], ["20220718", 3940, 19958, 3785, 4035, 3785], ["20220719", 4040, 25088, 3940, 4135, 3940], ["20220720", 4065, 21813, 4050, 4135, 4030], ["20220721", 4100, 30331, 4065, 4180, 4050], ["20220722", 4095, 16708, 4110, 4195, 4095], ["20220725", 4085, 15681, 4095, 4160, 4080], ["20220726", 4050, 12047, 4115, 4115, 4050], ["20220727", 4055, 17238, 4050, 4125, 4035], ["20220728", 4025, 13892, 4055, 4150, 4025], ["20220729", 4065, 23941, 4065, 4095, 4005], ["20220801", 4125, 24052, 4065, 4300, 4065], ["20220802", 4120, 45651, 4150, 4200, 4005], ["20220803", 4085, 15343, 4110, 4145, 4030], ["20220804", 4075, 22118, 4050, 4185, 4050], ["20220805", 4065, 26073, 4100, 4105, 4050], ["20220808", 4010, 18277, 4130, 4130, 4010], ["20220809", 4100, 33940, 4045, 4190, 4005], ["20220810", 4040, 40364, 4100, 4100, 4010], ["20220811", 4050, 26889, 4075, 4100, 4030], ["20220812", 4050, 44375, 4050, 4110, 4035], ["20220816", 4065, 13480, 4085, 4100, 4050], ["20220817", 3405, 736507, 3500, 3585, 2930], ["20220818", 4250, 6084573, 3705, 4425, 3700], ["20220819", 3980, 829896, 4235, 4275, 3900], ["20220822", 3770, 325649, 3885, 3975, 3695], ["20220823", 3810, 151538, 3835, 3940, 3770], ["20220824", 3950, 180565, 3850, 3965, 3790], ["20220825", 3950, 159013, 4005, 4055, 3900], ["20220826", 3900, 106214, 3965, 4010, 3850], ["20220829", 3860, 72833, 3860, 3920, 3750], ["20220830", 3890, 81586, 3820, 3950, 3815], ["20220831", 3875, 58083, 3900, 3990, 3820], ["20220901", 3860, 27352, 3870, 3870, 3820], ["20220902", 3790, 34844, 3850, 3860, 3750], ["20220905", 3820, 65806, 3740, 3850, 3740], ["20220906", 3860, 66636, 3790, 3890, 3790], ["20220907", 3845, 425586, 3870, 4110, 3805], ["20220908", 3880, 61303, 3840, 3930, 3810], ["20220913", 3920, 84267, 3900, 3965, 3890], ["20220914", 3830, 48888, 3860, 3875, 3780], ["20220915", 3830, 31623, 3830, 3880, 3810], ["20220916", 3755, 32821, 3800, 3800, 3700], ["20220919", 3650, 21688, 3725, 3740, 3615], ["20220920", 3740, 38127, 3615, 3750, 3615], ["20220921", 3720, 34662, 3670, 3730, 3630], ["20220922", 3615, 39316, 3690, 3690, 3530], ["20220923", 3555, 17219, 3615, 3655, 3495], ["20220926", 3360, 38205, 3540, 3540, 3325], ["20220927", 3290, 153270, 3430, 3640, 3200], ["20220928", 3100, 53545, 3290, 3320, 3100], ["20220929", 3145, 33662, 3150, 3260, 3100], ["20220930", 3125, 29860, 3145, 3150, 3045], ["20221004", 3160, 47399, 3125, 3255, 3120], ["20221005", 3070, 83096, 3180, 3245, 3070], ["20221006", 3120, 26395, 3140, 3145, 3075], ["20221007", 3120, 18658, 3180, 3180, 3120], ["20221011", 2975, 40983, 3055, 3090, 2950], ["20221012", 2985, 31847, 2950, 3035, 2895], ["20221013", 2785, 37685, 3015, 3015, 2690], ["20221014", 2870, 22987, 2795, 2935, 2795], ["20221017", 2930, 20683, 2870, 2945, 2780], ["20221018", 2935, 17754, 2960, 2990, 2935], ["20221019", 2935, 16886, 2995, 2995, 2905], ["20221020", 2960, 69064, 2935, 3020, 2895], ["20221021", 2835, 43157, 2960, 2980, 2835], ["20221024", 2860, 26907, 2835, 2905, 2800], ["20221025", 2910, 24677, 2860, 2940, 2800], ["20221026", 2875, 12761, 2965, 2965, 2875], ["20221027", 2870, 9916, 2875, 2920, 2860], ["20221028", 2885, 12796, 2895, 2955, 2860], ["20221031", 2840, 18038, 2890, 2970, 2840], ["20221101", 2945, 14822, 2840, 2945, 2840], ["20221102", 3025, 47642, 2945, 3150, 2945], ["20221103", 3010, 13285, 3025, 3050, 2980], ["20221104", 2965, 17184, 3015, 3020, 2945], ["20221107", 2970, 8963, 3000, 3000, 2965], ["20221108", 2970, 15769, 2975, 3000, 2945], ["20221109", 2955, 19890, 2970, 3065, 2940], ["20221110", 2910, 15303, 2960, 2985, 2880], ["20221111", 2965, 14088, 2915, 2980, 2915], ["20221114", 3055, 23084, 2990, 3095, 2975], ["20221115", 3050, 19503, 3045, 3070, 3025], ["20221116", 3025, 17903, 3060, 3070, 3000], ["20221117", 3040, 15928, 3025, 3050, 3000], ["20221118", 3105, 255465, 3040, 3335, 2995], ["20221121", 3180, 551784, 3135, 3635, 3135], ["20221122", 3195, 104434, 3180, 3385, 3130], ["20221123", 3285, 167111, 3340, 3400, 3200], ["20221124", 3295, 72055, 3315, 3315, 3185], ["20221125", 3250, 31921, 3300, 3315, 3200], ["20221128", 3060, 63072, 3235, 3235, 3040], ["20221129", 3080, 51505, 3055, 3105, 2970], ["20221130", 3130, 16693, 3080, 3165, 3080], ["20221201", 3155, 27862, 3145, 3200, 3140], ["20221202", 3090, 34440, 3155, 3155, 3075], ["20221205", 3185, 42159, 3105, 3215, 3095], ["20221206", 3265, 57467, 3185, 3290, 3135], ["20221207", 3200, 26859, 3225, 3225, 3125], ["20221208", 3145, 17400, 3165, 3170, 3085], ["20221209", 3190, 29268, 3120, 3245, 3090], ["20221212", 3230, 36330, 3220, 3275, 3180], ["20221213", 3175, 21205, 3230, 3250, 3160], ["20221214", 3210, 19897, 3155, 3230, 3155], ["20221215", 3430, 264071, 3215, 3530, 3200], ["20221216", 3370, 145520, 3385, 3590, 3320], ["20221219", 3325, 46315, 3365, 3395, 3245], ["20221220", 3100, 65470, 3320, 3325, 3075], ["20221221", 3100, 49704, 3105, 3200, 3055], ["20221222", 3175, 39197, 3090, 3260, 3090], ["20221223", 2990, 39938, 3175, 3175, 2990], ["20221226", 2975, 45341, 2975, 3045, 2915], ["20221227", 3050, 53836, 2975, 3150, 2965], ["20221228", 3100, 31969, 3175, 3195, 3050], ["20221229", 3035, 34626, 3000, 3070, 2930], ["20230102", 2910, 32199, 3040, 3100, 2910], ["20230103", 2970, 66976, 2900, 3090, 2735], ["20230104", 3025, 39020, 2970, 3060, 2900], ["20230105", 3030, 17251, 3085, 3105, 3015], ["20230106", 3060, 18198, 3030, 3135, 3030], ["20230109", 3085, 51188, 3090, 3125, 3035], ["20230110", 3190, 47368, 3100, 3195, 3055], ["20230111", 3200, 47785, 3190, 3280, 3105], ["20230112", 3165, 44924, 3305, 3305, 3150], ["20230113", 3185, 20411, 3165, 3210, 3125], ["20230116", 3260, 46602, 3185, 3270, 3150], ["20230117", 3200, 34252, 3265, 3265, 3150], ["20230118", 3175, 13678, 3200, 3200, 3115], ["20230119", 3105, 28501, 3165, 3165, 3055], ["20230120", 3275, 191812, 3105, 3320, 3105], ["20230125", 3235, 54192, 3305, 3370, 3210], ["20230126", 3240, 18299, 3230, 3275, 3210], ["20230127", 3250, 25681, 3245, 3300, 3200], ["20230130", 3185, 35577, 3245, 3270, 3185], ["20230131", 3280, 29193, 3185, 3280, 3165], ["20230201", 3210, 28374, 3290, 3295, 3210], ["20230202", 3230, 22508, 3215, 3240, 3210], ["20230203", 3240, 19204, 3260, 3345, 3240], ["20230206", 3215, 28737, 3250, 3270, 3190], ["20230207", 3210, 92610, 3185, 3440, 3185], ["20230208", 3180, 42596, 3245, 3265, 3180], ["20230209", 3325, 371278, 3210, 3580, 3210], ["20230210", 3255, 67309, 3345, 3355, 3235], ["20230213", 3195, 44636, 3260, 3275, 3105], ["20230214", 3140, 35011, 3195, 3205, 3135], ["20230215", 2995, 71854, 3145, 3160, 2995], ["20230216", 3065, 66893, 3025, 3165, 3010], ["20230217", 3130, 40609, 3150, 3150, 3020], ["20230220", 3115, 25327, 3130, 3130, 3065], ["20230221", 3135, 20308, 3115, 3200, 3115], ["20230222", 3060, 20921, 3135, 3175, 3030], ["20230223", 3310, 349829, 3030, 3330, 3030], ["20230224", 3170, 891688, 3705, 3750, 3170], ["20230227", 3535, 1029889, 3170, 3665, 3155], ["20230228", 3885, 1063276, 3425, 3995, 3390], ["20230302", 4805, 3347040, 3885, 4980, 3825], ["20230303", 4865, 707088, 4930, 4930, 4670], ["20230306", 4610, 525817, 4795, 4795, 4320], ["20230307", 4335, 258561, 4575, 4575, 4335], ["20230308", 4680, 3369842, 4325, 5240, 4270], ["20230309", 4500, 500264, 4680, 4845, 4485], ["20230310", 4285, 633481, 4470, 4880, 4260], ["20230313", 4145, 268422, 4235, 4275, 3950], ["20230314", 3815, 346991, 4110, 4110, 3790], ["20230315", 3890, 391304, 3860, 4160, 3815], ["20230316", 3600, 199596, 3820, 3825, 3475], ["20230317", 3870, 207296, 3700, 3935, 3600], ["20230320", 3790, 145342, 3810, 3945, 3780], ["20230321", 3730, 335745, 4080, 4090, 3730], ["20230322", 3215, 1117687, 3510, 3550, 3015], ["20230323", 3215, 232764, 3230, 3310, 3130], ["20230324", 3480, 336570, 3360, 3500, 3250], ["20230327", 3510, 240161, 3510, 3650, 3450], ["20230328", 3205, 321016, 3570, 3640, 3165], ["20230329", 3140, 161266, 3235, 3240, 3105], ["20230330", 3230, 112744, 3190, 3260, 3020], ["20230331", 3205, 108961, 3200, 3275, 3130], ["20230403", 3210, 68726, 3205, 3240, 3110], ["20230404", 3315, 77989, 3210, 3320, 3110], ["20230405", 3370, 68481, 3275, 3405, 3250], ["20230406", 3300, 56463, 3320, 3400, 3250], ["20230407", 3290, 35159, 3270, 3365, 3255], ["20230410", 3240, 59920, 3290, 3385, 3210], ["20230411", 3255, 66420, 3240, 3300, 3155], ["20230412", 3210, 56362, 3250, 3300, 3175], ["20230413", 3275, 34443, 3240, 3305, 3160], ["20230414", 3330, 50393, 3330, 3385, 3290], ["20230417", 3315, 38978, 3360, 3390, 3255], ["20230418", 3385, 74997, 3350, 3395, 3275], ["20230419", 3450, 42857, 3385, 3455, 3360], ["20230420", 3355, 51066, 3450, 3500, 3345], ["20230421", 3210, 63372, 3320, 3400, 3140], ["20230424", 3100, 38117, 3210, 3210, 3050], ["20230425", 3090, 54002, 3070, 3140, 3060], ["20230426", 3075, 30408, 3080, 3160, 3055], ["20230427", 3105, 25345, 3075, 3145, 3030], ["20230428", 3105, 35348, 3155, 3220, 3105], ["20230502", 3230, 20635, 3110, 3230, 3110], ["20230503", 3245, 33522, 3230, 3350, 3200], ["20230504", 3260, 26541, 3230, 3395, 3205], ["20230508", 3215, 18424, 3260, 3305, 3205], ["20230509", 3145, 40525, 3215, 3245, 3115], ["20230510", 3240, 44109, 3115, 3285, 3080], ["20230511", 3140, 12657, 3240, 3305, 3130], ["20230512", 3100, 34532, 3135, 3160, 3055], ["20230515", 3100, 29563, 3100, 3100, 3030], ["20230516", 3045, 44083, 3185, 3185, 3030], ["20230517", 3095, 33896, 3020, 3100, 3020], ["20230518", 3130, 51888, 3125, 3225, 3070], ["20230519", 3110, 25139, 3140, 3190, 3095], ["20230522", 3200, 53881, 3110, 3260, 3100], ["20230523", 3210, 16430, 3200, 3255, 3165], ["20230524", 3200, 10384, 3210, 3210, 3180], ["20230525", 3175, 18076, 3195, 3275, 3095], ["20230526", 3145, 27532, 3150, 3170, 3120], ["20230530", 3080, 40186, 3145, 3150, 3075], ["20230531", 3085, 31728, 3090, 3245, 3085], ["20230601", 3165, 36170, 3085, 3305, 3085], ["20230602", 3220, 13945, 3180, 3290, 3180], ["20230605", 3180, 17804, 3225, 3280, 3160], ["20230607", 3180, 44425, 3180, 3245, 3125], ["20230608", 3205, 50102, 3180, 3235, 3155], ["20230609", 3220, 18818, 3205, 3270, 3130], ["20230612", 3195, 12247, 3220, 3220, 3165], ["20230613", 3215, 13732, 3195, 3230, 3195], ["20230614", 3145, 43958, 3220, 3220, 3115], ["20230615", 3085, 30558, 3140, 3140, 3080], ["20230616", 3130, 15956, 3085, 3130, 3065], ["20230619", 3135, 11198, 3130, 3195, 3110], ["20230620", 3135, 17191, 3105, 3155, 3105], ["20230621", 3145, 10435, 3130, 3180, 3105], ["20230622", 3075, 11510, 3080, 3140, 3075], ["20230623", 3105, 12993, 3075, 3105, 3050], ["20230626", 3150, 15395, 3105, 3180, 3080], ["20230627", 3160, 9787, 3150, 3180, 3150], ["20230628", 3145, 22920, 3135, 3160, 3120], ["20230629", 3150, 10460, 3145, 3150, 3120], ["20230630", 3095, 12077, 3070, 3105, 3070], ["20230703", 3085, 27937, 3095, 3105, 3085], ["20230704", 3075, 41354, 3085, 3085, 3050], ["20230705", 3090, 12815, 3105, 3115, 3050], ["20230706", 3030, 24496, 3090, 3090, 3020], ["20230707", 2960, 28981, 3000, 3015, 2950], ["20230710", 2960, 30906, 2960, 2975, 2860], ["20230711", 2920, 20624, 2960, 2960, 2885], ["20230712", 2925, 9741, 2950, 2975, 2920], ["20230713", 2930, 17869, 2960, 3005, 2925], ["20230714", 2905, 17692, 2930, 2945, 2890], ["20230717", 2865, 13297, 2970, 2970, 2855], ["20230718", 2855, 24317, 2830, 2880, 2805], ["20230719", 2870, 26721, 2860, 2930, 2815], ["20230720", 2955, 58092, 2875, 2955, 2840], ["20230721", 2865, 15963, 2955, 2980, 2855], ["20230724", 2895, 48450, 2865, 2895, 2755], ["20230725", 2860, 39065, 2825, 2880, 2675], ["20230726", 2675, 49837, 2860, 2860, 2615], ["20230727", 2700, 32879, 2675, 2865, 2605], ["20230728", 2750, 35211, 2725, 2830, 2670], ["20230731", 2715, 15312, 2775, 2850, 2700], ["20230801", 2845, 17455, 2750, 2895, 2740], ["20230802", 2850, 13333, 2845, 2950, 2815], ["20230803", 2790, 8035, 2835, 2850, 2745], ["20230804", 2790, 20253, 2765, 2790, 2725], ["20230807", 2790, 14098, 2790, 2895, 2710], ["20230808", 2770, 24519, 2780, 2860, 2715], ["20230809", 2820, 9754, 2770, 2880, 2770], ["20230810", 2940, 33991, 2850, 2985, 2830], ["20230811", 2920, 33517, 2940, 2990, 2880], ["20230814", 2900, 10942, 2920, 2930, 2865], ["20230816", 2860, 13684, 2875, 2875, 2830], ["20230817", 2995, 55137, 3000, 3130, 2860], ["20230818", 3050, 27592, 3085, 3085, 2965], ["20230821", 3010, 25543, 3050, 3075, 2915], ["20230822", 3045, 14261, 3025, 3050, 2950], ["20230823", 2980, 23096, 3045, 3055, 2955], ["20230824", 3045, 16133, 2980, 3050, 2820], ["20230825", 3085, 32542, 3045, 3085, 3015], ["20230828", 3120, 14765, 3085, 3125, 3015], ["20230829", 3095, 117991, 3040, 3300, 3000], ["20230830", 3065, 15918, 3095, 3155, 3065], ["20230831", 3120, 23385, 3095, 3180, 3090], ["20230901", 3020, 34483, 3120, 3165, 2960], ["20230904", 3055, 27940, 3020, 3130, 2970], ["20230905", 3145, 10688, 3140, 3150, 3060], ["20230906", 3115, 5913, 3145, 3145, 3070], ["20230907", 3025, 13359, 3115, 3120, 3025], ["20230908", 3025, 10485, 3025, 3030, 2990], ["20230911", 3035, 12370, 3025, 3040, 2980], ["20230912", 3015, 15438, 3035, 3085, 3015], ["20230913", 3025, 6980, 3015, 3030, 3000], ["20230914", 3120, 18217, 3020, 3120, 3000], ["20230915", 3090, 15592, 3150, 3155, 3080], ["20230918", 3075, 4203, 3090, 3100, 3040], ["20230919", 3035, 5587, 3045, 3045, 2990], ["20230920", 3035, 11620, 3020, 3035, 2960], ["20230921", 3035, 19900, 3035, 3050, 3000], ["20230922", 2970, 15894, 3000, 3025, 2925], ["20230925", 2970, 9000, 2970, 2975, 2930], ["20230926", 2965, 13675, 2960, 2975, 2930], ["20230927", 2960, 15541, 2940, 2960, 2885], ["20231004", 2925, 16128, 2960, 2960, 2880], ["20231005", 2950, 19175, 2915, 2955, 2855], ["20231006", 2955, 25006, 2845, 3010, 2745], ["20231010", 2950, 22064, 2955, 3000, 2950], ["20231011", 2950, 19703, 2950, 2980, 2945], ["20231012", 3010, 25406, 2950, 3040, 2950], ["20231013", 3000, 39114, 3000, 3070, 2965], ["20231016", 2905, 20861, 2975, 2975, 2800], ["20231017", 2985, 21733, 2880, 2985, 2805], ["20231018", 2930, 20736, 2970, 2985, 2875], ["20231019", 2815, 23107, 2850, 2915, 2760], ["20231020", 2830, 30187, 2800, 2830, 2735], ["20231023", 2785, 14487, 2825, 2825, 2730], ["20231024", 2840, 14097, 2785, 2840, 2785], ["20231025", 2840, 8886, 2840, 2885, 2830], ["20231026", 2760, 18814, 2840, 2840, 2750], ["20231027", 2830, 19154, 2735, 2845, 2735], ["20231030", 2965, 17251, 2830, 2965, 2805], ["20231031", 2945, 28237, 2965, 3045, 2935], ["20231101", 2995, 20476, 2920, 3000, 2920], ["20231102", 3005, 13767, 2985, 3045, 2960], ["20231103", 3020, 17835, 3005, 3030, 2965], ["20231106", 3020, 15661, 3020, 3025, 2985], ["20231107", 3000, 17304, 2995, 3025, 2965], ["20231108", 3030, 8611, 3000, 3035, 2985], ["20231109", 2990, 15737, 3015, 3025, 2960], ["20231110", 2885, 12724, 2910, 2950, 2760], ["20231113", 2860, 19217, 2870, 2885, 2840], ["20231114", 2835, 28812, 2770, 2870, 2770], ["20231115", 2970, 26148, 2835, 2970, 2790], ["20231116", 2920, 28455, 2970, 2975, 2825], ["20231117", 2870, 27629, 2920, 2920, 2805], ["20231120", 2950, 13503, 2875, 2985, 2875], ["20231121", 2985, 16075, 2955, 3030, 2900], ["20231122", 2980, 18378, 2990, 3050, 2885], ["20231123", 2965, 4161, 2975, 3000, 2930], ["20231124", 3040, 10877, 2965, 3050, 2915], ["20231127", 3025, 16376, 3040, 3040, 2975], ["20231128", 3015, 9097, 2975, 3015, 2960], ["20231129", 3020, 14477, 3000, 3030, 2985], ["20231130", 3030, 15433, 2990, 3040, 2910], ["20231201", 3065, 17653, 3030, 3075, 3000], ["20231204", 3125, 22572, 3065, 3140, 3055], ["20231205", 3110, 15906, 3140, 3140, 3090], ["20231206", 3120, 17393, 3110, 3125, 3045], ["20231207", 3265, 35852, 3120, 3280, 3100], ["20231208", 3200, 21632, 3295, 3295, 3090], ["20231211", 3210, 11047, 3170, 3265, 3150], ["20231212", 3200, 17900, 3240, 3275, 3100], ["20231213", 3175, 11464, 3200, 3215, 3120], ["20231214", 3160, 8393, 3145, 3230, 3140], ["20231215", 3085, 86880, 3175, 3480, 3060], ["20231218", 3135, 10131, 3085, 3135, 3060], ["20231219", 3120, 6765, 3090, 3125, 3080], ["20231220", 3175, 16311, 3120, 3190, 3120], ["20231221", 3155, 18763, 3180, 3180, 3135], ["20231222", 3155, 19401, 3155, 3235, 3120], ["20231226", 3310, 49132, 3075, 3380, 3075], ["20231227", 3200, 10940, 3295, 3320, 3200], ["20231228", 3240, 12793, 3200, 3240, 3150], ["20240102", 3150, 44677, 3190, 3210, 3085], ["20240103", 3460, 539721, 3105, 3585, 3080], ["20240104", 3410, 151276, 3465, 3560, 3215], ["20240105", 3325, 67537, 3380, 3470, 3265], ["20240108", 3360, 41149, 3330, 3425, 3250], ["20240109", 3335, 40561, 3360, 3485, 3335], ["20240110", 3430, 68773, 3340, 3430, 3245], ["20240111", 3395, 46268, 3395, 3465, 3355], ["20240112", 3300, 14798, 3380, 3395, 3285], ["20240115", 3240, 11994, 3300, 3300, 3240], ["20240116", 3235, 12611, 3240, 3270, 3105], ["20240117", 3095, 63069, 3200, 3200, 2990], ["20240118", 3150, 153575, 3330, 3460, 3070], ["20240119", 3180, 36320, 3125, 3230, 3100], ["20240122", 3180, 66855, 3170, 3385, 3060], ["20240123", 3180, 26768, 3180, 3180, 3075], ["20240124", 3145, 24797, 3235, 3235, 3100], ["20240125", 3130, 15789, 3145, 3145, 3085], ["20240126", 3105, 11882, 3105, 3130, 3085], ["20240129", 3110, 21445, 3120, 3150, 3055], ["20240130", 3125, 25080, 3135, 3175, 3025], ["20240131", 3080, 8904, 3125, 3155, 3070], ["20240201", 3095, 23277, 3080, 3125, 3025], ["20240202", 3140, 16628, 3095, 3140, 3050], ["20240205", 3090, 6689, 3115, 3115, 3075], ["20240206", 3020, 18884, 3080, 3100, 2850], ["20240207", 3040, 20227, 3010, 3100, 2980], ["20240208", 2995, 6444, 2980, 3050, 2960], ["20240213", 3020, 19816, 2990, 3045, 2935], ["20240214", 2980, 25223, 2990, 3045, 2940], ["20240215", 3040, 15496, 2980, 3040, 2930], ["20240216", 2975, 11035, 3010, 3035, 2955], ["20240219", 3020, 11743, 2975, 3070, 2975], ["20240220", 2990, 25955, 3020, 3055, 2825], ["20240221", 2955, 11443, 2940, 3035, 2940], ["20240222", 2925, 6954, 2955, 3035, 2925], ["20240223", 2945, 14745, 2930, 2990, 2920], ["20240226", 2950, 7692, 2945, 3025, 2915], ["20240227", 2895, 13694, 2950, 2950, 2895], ["20240228", 2925, 14347, 2895, 2945, 2880], ["20240229", 2990, 29920, 2925, 3065, 2925], ["20240304", 2950, 26062, 2990, 2990, 2895], ["20240305", 2880, 31962, 2950, 2950, 2860], ["20240306", 2900, 6241, 2860, 2900, 2835], ["20240307", 2870, 11860, 2900, 2900, 2845], ["20240308", 2815, 20336, 2845, 2860, 2675], ["20240311", 2810, 12324, 2820, 2845, 2790], ["20240312", 2805, 22646, 2795, 2820, 2715], ["20240313", 2800, 17616, 2805, 2840, 2750], ["20240314", 2835, 19455, 2800, 2845, 2700], ["20240315", 2815, 6564, 2835, 2875, 2750], ["20240318", 2795, 10038, 2815, 2990, 2755], ["20240319", 2845, 18163, 2875, 2965, 2765], ["20240320", 2840, 11105, 2810, 2845, 2755], ["20240321", 3690, 3461942, 3035, 3690, 3035], ["20240322", 3330, 1559228, 3690, 3725, 3285], ["20240325", 3145, 260084, 3275, 3290, 3135], ["20240326", 3200, 152930, 3175, 3200, 3080], ["20240327", 3120, 85365, 3175, 3175, 3085], ["20240328", 3080, 70494, 3090, 3135, 3060], ["20240329", 3080, 45401, 3095, 3145, 3065], ["20240401", 3150, 63229, 3080, 3175, 3080], ["20240402", 3105, 118457, 3160, 3275, 3095], ["20240403", 3140, 60320, 3105, 3175, 3055], ["20240404", 3180, 54145, 3130, 3230, 3130], ["20240405", 3140, 34126, 3155, 3155, 3085], ["20240408", 3115, 56884, 3140, 3185, 3085], ["20240409", 3200, 49743, 3095, 3220, 3060], ["20240411", 3240, 40362, 3170, 3240, 3125], ["20240412", 3205, 59133, 3275, 3275, 3120], ["20240415", 3170, 35210, 3200, 3210, 3095], ["20240416", 3250, 82852, 3170, 3250, 3085], ["20240417", 3295, 106687, 3255, 3350, 3220], ["20240418", 3270, 31236, 3285, 3290, 3235], ["20240419", 3170, 72477, 3270, 3270, 3100], ["20240422", 3105, 22871, 3125, 3170, 3080], ["20240423", 3180, 19647, 3110, 3180, 3105], ["20240424", 3240, 65455, 3190, 3300, 3120], ["20240425", 3270, 67157, 3205, 3355, 3160], ["20240426", 3290, 77542, 3270, 3365, 3235], ["20240429", 3320, 71010, 3290, 3395, 3270], ["20240430", 3385, 44090, 3290, 3385, 3270], ["20240502", 3375, 86185, 3370, 3480, 3305], ["20240503", 3265, 25855, 3380, 3400, 3250], ["20240507", 3290, 29827, 3280, 3315, 3230], ["20240508", 3310, 30720, 3320, 3380, 3265], ["20240509", 3295, 54490, 3330, 3450, 3245], ["20240510", 3330, 45767, 3245, 3335, 3230], ["20240513", 3435, 53544, 3330, 3440, 3230], ["20240514", 3435, 46770, 3435, 3500, 3390], ["20240516", 3420, 32141, 3440, 3445, 3350], ["20240517", 3255, 96401, 3490, 3575, 3250], ["20240520", 3325, 61421, 3260, 3330, 3190], ["20240521", 3225, 24420, 3325, 3355, 3225], ["20240522", 3225, 20804, 3260, 3260, 3175], ["20240523", 3200, 16582, 3225, 3290, 3150], ["20240524", 3225, 35832, 3180, 3230, 3140], ["20240527", 3255, 20858, 3225, 3275, 3205], ["20240528", 3225, 16160, 3255, 3255, 3160], ["20240529", 3235, 61079, 3240, 3250, 3040], ["20240530", 3155, 22265, 3175, 3255, 3090], ["20240531", 3250, 36714, 3155, 3250, 3110], ["20240603", 3200, 33185, 3250, 3250, 3175], ["20240604", 3200, 35187, 3200, 3235, 3155], ["20240605", 3130, 58307, 3140, 3190, 3090], ["20240607", 3110, 61535, 3085, 3185, 3085], ["20240610", 3110, 34017, 3110, 3180, 3065], ["20240611", 3065, 27033, 3110, 3120, 3060], ["20240612", 3065, 26652, 3045, 3200, 3035], ["20240613", 3125, 28023, 3065, 3180, 3055], ["20240614", 3180, 32661, 3095, 3190, 3065], ["20240617", 3130, 28143, 3200, 3205, 3105], ["20240618", 3110, 52687, 3125, 3255, 3070], ["20240619", 3070, 23555, 3110, 3120, 3040], ["20240620", 3075, 314613, 3350, 3440, 3035], ["20240621", 2990, 48033, 3060, 3060, 2905], ["20240624", 2890, 36496, 2925, 2985, 2880], ["20240625", 2925, 18588, 2875, 3110, 2865], ["20240626", 2895, 36299, 2920, 2920, 2840], ["20240627", 2795, 27543, 2895, 2895, 2795], ["20240628", 2880, 49243, 2770, 2950, 2755], ["20240701", 2855, 20701, 2855, 2910, 2825], ["20240702", 2785, 24828, 2830, 2875, 2740], ["20240703", 2750, 18269, 2785, 2800, 2720], ["20240704", 2695, 8292, 2695, 2800, 2695], ["20240705", 2735, 12943, 2695, 2850, 2690], ["20240708", 2780, 6680, 2735, 2800, 2705], ["20240709", 2775, 7735, 2780, 2840, 2745], ["20240710", 2855, 17929, 2775, 2875, 2775], ["20240711", 2855, 14780, 2890, 2890, 2700], ["20240712", 2850, 4949, 2800, 2885, 2780], ["20240715", 2800, 7604, 2850, 2860, 2770], ["20240716", 2795, 4316, 2800, 2875, 2775], ["20240717", 2790, 7359, 2790, 2865, 2755], ["20240718", 2705, 34693, 2835, 2870, 2680], ["20240719", 2725, 8058, 2705, 2755, 2665], ["20240722", 2720, 11862, 2730, 2750, 2650], ["20240723", 2655, 23688, 2695, 2840, 2655], ["20240724", 2680, 5992, 2635, 2795, 2635], ["20240725", 2660, 16769, 2675, 2750, 2600], ["20240726", 2685, 14598, 2625, 2715, 2600], ["20240729", 2715, 19766, 2685, 2765, 2585], ["20240730", 2700, 5045, 2715, 2750, 2650], ["20240731", 2705, 6021, 2700, 2740, 2670], ["20240801", 2750, 19917, 2690, 2760, 2690], ["20240802", 2645, 25075, 2705, 2750, 2640], ["20240805", 2400, 61820, 2615, 2640, 2185], ["20240806", 2345, 59427, 2315, 2445, 2315], ["20240807", 2380, 14873, 2345, 2410, 2345], ["20240808", 2420, 14497, 2370, 2455, 2370], ["20240809", 2480, 7065, 2440, 2505, 2440], ["20240812", 2500, 9849, 2485, 2540, 2450], ["20240813", 2400, 18030, 2500, 2505, 2400], ["20240814", 2480, 11169, 2410, 2480, 2380], ["20240816", 2505, 28514, 2460, 2580, 2410], ["20240819", 2490, 11759, 2505, 2515, 2420], ["20240820", 2465, 13082, 2485, 2485, 2420], ["20240821", 2405, 11171, 2440, 2460, 2400], ["20240822", 2420, 16114, 2410, 2470, 2390], ["20240823", 2420, 7087, 2420, 2450, 2395], ["20240826", 2350, 106032, 2420, 2655, 2350], ["20240827", 2360, 16586, 2345, 2440, 2340], ["20240828", 2465, 20480, 2365, 2480, 2350], ["20240829", 2320, 46016, 2445, 2505, 2320], ["20240830", 2330, 15174, 2340, 2340, 2305], ["20240902", 2275, 26933, 2330, 2340, 2270], ["20240903", 2275, 30605, 2275, 2370, 2245], ["20240904", 2180, 20940, 2230, 2235, 2180], ["20240905", 2195, 5793, 2180, 2265, 2175], ["20240906", 2145, 9260, 2180, 2235, 2145], ["20240909", 2125, 21103, 2145, 2185, 2080], ["20240910", 2115, 20416, 2145, 2155, 2000], ["20240911", 2165, 3226, 2135, 2170, 2100], ["20240912", 2165, 12060, 2185, 2185, 2110], ["20240913", 2160, 5046, 2175, 2200, 2130], ["20240919", 2170, 9305, 2180, 2210, 2130], ["20240920", 2185, 15343, 2190, 2190, 2130], ["20240923", 2240, 10337, 2205, 2280, 2165], ["20240924", 2215, 5484, 2240, 2240, 2205], ["20240925", 2300, 21621, 2235, 2330, 2215], ["20240926", 2290, 4115, 2320, 2345, 2270], ["20240927", 2320, 3222, 2280, 2380, 2250], ["20240930", 2290, 7896, 2340, 2350, 2260], ["20241002", 2265, 8055, 2320, 2320, 2220], ["20241004", 2225, 15359, 2285, 2335, 2220], ["20241007", 2265, 10687, 2320, 2320, 2215], ["20241008", 2260, 2080, 2260, 2260, 2215], ["20241010", 2205, 9406, 2285, 2335, 2205], ["20241011", 2215, 288898, 2280, 2670, 2195], ["20241014", 2215, 42330, 2215, 2250, 2200], ["20241015", 2240, 15529, 2245, 2245, 2205], ["20241016", 2255, 5367, 2230, 2270, 2215], ["20241017", 2245, 25856, 2290, 2415, 2230], ["20241018", 2250, 7693, 2310, 2310, 2230], ["20241021", 2265, 8016, 2330, 2330, 2220], ["20241022", 2170, 20405, 2250, 2250, 2165], ["20241023", 2295, 21226, 2200, 2295, 2150], ["20241024", 2215, 4794, 2270, 2270, 2200], ["20241025", 2215, 1642, 2195, 2215, 2155], ["20241028", 2165, 8809, 2180, 2215, 2165], ["20241029", 2225, 8106, 2195, 2250, 2105], ["20241030", 2185, 7825, 2215, 2240, 2155], ["20241031", 2185, 7043, 2205, 2205, 2145], ["20241101", 2155, 10592, 2165, 2185, 2115], ["20241104", 2150, 7642, 2160, 2210, 2110], ["20241105", 2170, 9686, 2155, 2250, 2150], ["20241106", 2150, 44001, 2190, 2195, 2070], ["20241107", 2095, 7675, 2150, 2150, 2095], ["20241108", 2070, 33252, 2115, 2175, 2060], ["20241111", 1984, 24610, 2050, 2055, 1900], ["20241112", 1950, 26981, 1965, 2030, 1915], ["20241113", 1945, 6826, 1936, 2035, 1915], ["20241114", 1994, 10306, 1917, 2000, 1917], ["20241115", 1993, 16604, 1993, 2045, 1946], ["20241118", 2030, 16035, 1992, 2040, 1922], ["20241119", 2015, 2417, 2010, 2015, 1971], ["20241120", 1990, 8673, 1994, 2010, 1943], ["20241121", 2025, 6745, 1971, 2025, 1906], ["20241122", 1991, 7887, 1965, 2025, 1965], ["20241125", 1967, 11102, 1972, 1974, 1934], ["20241126", 1959, 11060, 1967, 2000, 1948], ["20241127", 1942, 3135, 1940, 2000, 1940], ["20241128", 1945, 980, 1931, 1999, 1931], ["20241129", 1954, 157050, 1944, 2330, 1934], ["20241202", 1875, 17055, 1951, 1951, 1875], ["20241203", 1913, 10380, 1875, 1927, 1860], ["20241204", 1897, 29713, 1925, 1949, 1897], ["20241205", 1922, 17732, 1897, 1945, 1895], ["20241206", 1965, 28193, 1907, 1998, 1790], ["20241209", 1907, 25409, 1935, 1962, 1841], ["20241210", 2215, 71536, 1907, 2215, 1857], ["20241211", 2875, 745580, 2390, 2875, 2265], ["20241212", 3190, 2063026, 3600, 3600, 2795], ["20241213", 3230, 547994, 3100, 3340, 2850], ["20241216", 3070, 330994, 3400, 3400, 3030], ["20241217", 2825, 242700, 3040, 3045, 2675], ["20241218", 2845, 109574, 2795, 2850, 2610], ["20241219", 2805, 78239, 2725, 2930, 2700], ["20241220", 2690, 75448, 2810, 2880, 2600], ["20241223", 2740, 65733, 2690, 2830, 2680], ["20241224", 2710, 65378, 2740, 2820, 2620], ["20241226", 2695, 49549, 2700, 2795, 2600], ["20241227", 2625, 58013, 2680, 2820, 2620], ["20241230", 2605, 39407, 2575, 2690, 2480], ["20250102", 2835, 71533, 2670, 2895, 2670], ["20250103", 2800, 56962, 2855, 2880, 2740], ["20250106", 2730, 45669, 2800, 2805, 2705], ["20250107", 2790, 15960, 2710, 2800, 2590], ["20250108", 2870, 49113, 2765, 2905, 2730], ["20250109", 2900, 29697, 2845, 2960, 2815], ["20250110", 2910, 29930, 2900, 2980, 2800], ["20250113", 2780, 53809, 2885, 2940, 2700], ["20250114", 2870, 33671, 2755, 2875, 2735], ["20250115", 2730, 69580, 2900, 2995, 2730], ["20250116", 2730, 51585, 2760, 2885, 2725], ["20250117", 2900, 150448, 2705, 3030, 2705], ["20250120", 2800, 193908, 3000, 3080, 2800], ["20250121", 2925, 93741, 2800, 2950, 2765], ["20250122", 3035, 71537, 2985, 3040, 2910], ["20250123", 3000, 77706, 3035, 3160, 2930], ["20250124", 3000, 38032, 2970, 3000, 2905], ["20250131", 2940, 75031, 2940, 3000, 2875], ["20250203", 2750, 107547, 2880, 2880, 2745], ["20250204", 2905, 24805, 2755, 2905, 2755], ["20250205", 2850, 32386, 2875, 2905, 2805], ["20250206", 2770, 25171, 2850, 2860, 2760], ["20250207", 2750, 19225, 2800, 2855, 2715], ["20250210", 2740, 23479, 2810, 2865, 2710], ["20250211", 2720, 51728, 2890, 2890, 2705], ["20250212", 2795, 10399, 2730, 2805, 2720], ["20250213", 2915, 90987, 2775, 3030, 2720], ["20250214", 2920, 30610, 2945, 2945, 2815], ["20250217", 2970, 24696, 2890, 2970, 2830], ["20250218", 2970, 28241, 2955, 2970, 2875], ["20250219", 3025, 46292, 2940, 3050, 2940], ["20250220", 3125, 67118, 3015, 3145, 2985], ["20250221", 3125, 65624, 3135, 3170, 3080], ["20250224", 3250, 101296, 3130, 3290, 3065], ["20250225", 3280, 68763, 3250, 3290, 3155], ["20250226", 2620, 1013598, 3200, 3240, 2550], ["20250227", 2285, 425013, 2630, 2630, 2250], ["20250228", 2345, 123151, 2315, 2415, 2285], ["20250304", 2270, 69972, 2395, 2400, 2270], ["20250305", 2315, 65398, 2295, 2390, 2260], ["20250306", 2295, 171207, 2315, 2440, 2235], ["20250307", 2315, 99714, 2300, 2440, 2290], ["20250310", 2285, 30292, 2360, 2390, 2235], ["20250311", 2290, 19527, 2280, 2360, 2240], ["20250312", 2360, 45423, 2270, 2390, 2235], ["20250313", 2280, 29142, 2370, 2420, 2280], ["20250314", 2400, 41786, 2320, 2415, 2240], ["20250317", 2430, 28319, 2440, 2470, 2360], ["20250318", 2395, 25046, 2410, 2415, 2365], ["20250319", 2305, 31061, 2390, 2470, 2305], ["20250320", 2250, 38305, 2335, 2365, 2210], ["20250321", 2325, 93070, 2380, 2445, 2300], ["20250324", 2320, 134711, 2325, 2460, 2265], ["20250325", 2275, 42423, 2340, 2405, 2220], ["20250326", 2275, 72644, 2285, 2285, 2200], ["20250327", 2410, 190581, 2415, 2520, 2295], ["20250328", 2435, 52276, 2410, 2435, 2305], ["20250331", 2285, 46589, 2435, 2435, 2280], ["20250401", 2580, 492485, 2300, 2650, 2250], ["20250402", 2665, 221416, 2580, 2665, 2390], ["20250403", 2695, 336217, 2560, 2910, 2560], ["20250404", 2990, 1096076, 2770, 3160, 2500], ["20250407", 3210, 1190344, 3100, 3650, 3040], ["20250408", 3130, 539962, 3050, 3395, 2940], ["20250409", 3000, 308821, 3140, 3290, 2830], ["20250410", 3135, 200801, 2990, 3190, 2990], ["20250411", 2935, 238174, 3100, 3225, 2905], ["20250414", 2910, 199472, 2930, 2985, 2770], ["20250415", 2840, 152386, 2910, 2980, 2765], ["20250416", 2830, 182159, 2845, 2985, 2795], ["20250417", 2935, 209303, 2800, 2945, 2795], ["20250418", 2945, 120608, 2905, 2955, 2810], ["20250421", 2875, 149107, 3015, 3040, 2830], ["20250422", 2970, 813860, 2890, 3240, 2810], ["20250423", 2800, 206435, 2905, 2935, 2750], ["20250424", 2720, 154880, 2800, 2845, 2595], ["20250425", 2685, 62760, 2720, 2725, 2605], ["20250428", 2445, 197529, 2685, 2685, 2410], ["20250429", 2570, 120890, 2445, 2645, 2445], ["20250430", 2615, 69087, 2570, 2615, 2480], ["20250502", 2480, 119522, 2525, 2570, 2405], ["20250507", 2485, 80797, 2460, 2500, 2385], ["20250508", 2400, 90090, 2485, 2490, 2360], ["20250509", 2420, 77994, 2400, 2445, 2335], ["20250512", 2500, 138139, 2390, 2580, 2385], ["20250513", 2400, 64261, 2515, 2515, 2380], ["20250514", 2410, 41732, 2365, 2435, 2365], ["20250515", 2395, 75033, 2485, 2485, 2345], ["20250516", 2380, 87073, 2390, 2400, 2305], ["20250519", 2240, 136352, 2310, 2355, 2235], ["20250520", 2295, 20061, 2240, 2305, 2195], ["20250521", 2280, 24512, 2270, 2310, 2235], ["20250522", 2280, 33176, 2295, 2295, 2225], ["20250523", 2230, 30102, 2270, 2270, 2205], ["20250526", 2065, 120462, 2190, 2200, 2050], ["20250527", 2040, 37225, 2050, 2105, 2015], ["20250528", 2100, 33698, 2040, 2115, 2020], ["20250529", 2135, 29281, 2100, 2175, 2080], ["20250530", 2050, 37826, 2135, 2215, 2040], ["20250602", 2080, 24252, 2145, 2145, 2045], ["20250604", 2120, 22488, 2090, 2145, 2050], ["20250605", 2200, 84859, 2140, 2350, 2110], ["20250609", 2240, 86581, 2350, 2370, 2230], ["20250610", 2230, 22407, 2265, 2305, 2205], ["20250611", 2155, 33880, 2250, 2300, 2155], ["20250612", 2230, 31719, 2175, 2245, 2150], ["20250613", 2160, 78895, 2230, 2230, 2120], ["20250616", 2170, 40141, 2180, 2195, 2100], ["20250617", 2170, 32250, 2180, 2180, 2120], ["20250618", 2160, 17491, 2160, 2165, 2140], ["20250619", 2115, 24046, 2175, 2190, 2105], ["20250620", 2150, 44530, 2115, 2200, 2110], ["20250623", 2090, 70864, 2125, 2155, 2065], ["20250624", 2130, 11467, 2085, 2180, 2085], ["20250625", 2130, 33890, 2130, 2175, 2090], ["20250626", 2155, 22464, 2120, 2170, 2085], ["20250627", 2165, 337815, 2240, 2460, 2165], ["20250630", 2205, 46624, 2200, 2255, 2170], ["20250701", 2200, 25542, 2205, 2295, 2170], ["20250702", 2140, 34748, 2180, 2200, 2090], ["20250703", 2170, 16642, 2160, 2230, 2130], ["20250704", 2160, 81934, 2190, 2265, 2135], ["20250707", 2160, 11468, 2130, 2190, 2130], ["20250708", 2180, 9130, 2160, 2235, 2135], ["20250709", 2195, 12504, 2205, 2210, 2120], ["20250710", 2175, 14711, 2210, 2210, 2150], ["20250711", 2185, 9700, 2175, 2190, 2150], ["20250714", 2190, 23180, 2210, 2225, 2160], ["20250715", 2195, 8087, 2210, 2210, 2165], ["20250716", 2175, 8814, 2200, 2200, 2150], ["20250717", 2165, 9224, 2195, 2195, 2125], ["20250718", 2195, 12339, 2145, 2195, 2140], ["20250721", 2155, 17664, 2190, 2195, 2150], ["20250722", 2125, 6613, 2155, 2165, 2120], ["20250723", 2100, 40828, 2140, 2160, 2100], ["20250724", 2115, 14430, 2100, 2140, 2080], ["20250725", 2120, 7435, 2120, 2150, 2100], ["20250728", 2095, 10173, 2120, 2120, 2070], ["20250729", 2030, 87742, 2080, 2080, 1990], ["20250730", 2070, 18913, 2080, 2085, 2000], ["20250731", 2075, 13685, 2090, 2155, 2040], ["20250801", 2010, 24887, 2075, 2075, 1999], ["20250804", 2015, 7757, 1995, 2060, 1995], ["20250805", 2005, 6577, 2015, 2080, 2005], ["20250806", 2045, 12970, 2005, 2130, 2005], ["20250807", 2060, 6964, 2050, 2060, 2000], ["20250808", 2040, 14921, 2060, 2060, 2000], ["20250811", 2000, 8824, 2040, 2060, 2000], ["20250812", 2025, 9526, 2015, 2040, 2000], ["20250813", 2030, 6528, 2045, 2080, 2030], ["20250814", 2015, 25361, 2030, 2070, 1997], ["20250818", 2010, 26371, 2015, 2025, 1992], ["20250819", 2015, 27686, 2000, 2090, 1991], ["20250820", 2050, 55148, 2035, 2120, 2000], ["20250821", 2110, 34359, 2060, 2130, 2020], ["20250822", 2155, 16299, 2095, 2190, 2095], ["20250825", 2105, 29719, 2140, 2175, 2055], ["20250826", 2030, 23144, 2080, 2095, 2025], ["20250827", 2050, 6879, 2040, 2050, 2000], ["20250828", 2045, 9787, 2030, 2095, 2005], ["20250829", 2035, 40748, 2120, 2160, 2015], ["20250901", 1998, 19055, 2035, 2050, 1991], ["20250902", 2120, 25720, 1998, 2130, 1998], ["20250903", 2045, 22514, 2095, 2095, 2020], ["20250904", 2055, 8611, 2050, 2060, 2030], ["20250905", 2050, 15389, 2055, 2070, 1999], ["20250908", 2045, 5984, 2030, 2045, 2025], ["20250909", 2030, 13909, 2025, 2045, 2000], ["20250910", 2040, 11011, 2030, 2050, 2030], ["20250911", 2030, 4173, 2040, 2045, 2015], ["20250912", 2015, 23047, 2030, 2035, 2000], ["20250915", 2015, 34550, 2015, 2030, 2000], ["20250916", 2040, 29319, 2015, 2070, 2015], ["20250917", 2010, 40240, 2050, 2090, 2000], ["20250918", 2065, 51839, 2015, 2075, 2010], ["20250919", 2035, 5018, 2085, 2085, 2030], ["20250922", 2005, 20043, 2035, 2050, 2000], ["20250923", 2010, 10919, 2005, 2035, 2000], ["20250924", 2030, 21979, 2010, 2035, 2010], ["20250925", 2025, 31059, 2030, 2050, 2000], ["20250926", 2010, 27104, 2010, 2080, 1990], ["20250929", 2025, 49941, 2010, 2065, 1990], ["20250930", 1986, 23731, 2025, 2025, 1986], ["20251001", 2010, 24772, 2005, 2010, 1986], ["20251002", 1999, 23888, 2010, 2015, 1979], ["20251010", 1982, 65970, 1999, 2010, 1946], ["20251013", 1984, 9068, 1982, 2040, 1971], ["20251014", 1985, 13787, 1985, 2060, 1974], ["20251015", 2020, 23029, 1985, 2020, 1985], ["20251016", 2000, 13911, 2020, 2040, 1973], ["20251017", 1972, 19930, 2010, 2020, 1950], ["20251020", 1958, 7630, 1960, 1991, 1953], ["20251021", 1942, 31672, 1966, 1966, 1937], ["20251022", 1943, 5949, 1942, 1961, 1932], ["20251023", 1950, 3217, 1943, 1959, 1940], ["20251024", 1941, 28603, 1950, 1964, 1901], ["20251027", 1938, 30900, 1941, 1942, 1914], ["20251028", 1968, 28920, 1938, 1998, 1905], ["20251029", 1933, 43900, 1968, 2000, 1903], ["20251030", 1909, 36769, 1933, 1944, 1850], ["20251031", 1969, 33755, 1909, 1977, 1860], ["20251103", 1999, 63208, 1969, 2115, 1911], ["20251104", 1907, 67971, 1990, 2040, 1875], ["20251105", 1851, 28899, 1906, 1906, 1828], ["20251106", 1795, 42997, 1840, 1840, 1782], ["20251107", 1792, 16442, 1795, 1805, 1781], ["20251110", 1821, 7475, 1792, 1822, 1766], ["20251111", 1824, 86106, 1876, 2050, 1824], ["20251112", 1886, 3846, 1898, 1898, 1836], ["20251113", 1856, 9336, 1886, 1888, 1830], ["20251114", 1856, 20121, 1856, 1860, 1826], ["20251117", 1843, 2815, 1856, 1859, 1842], ["20251118", 1744, 27420, 1843, 1843, 1712], ["20251119", 1710, 59241, 1744, 1744, 1687], ["20251120", 1713, 38950, 1707, 1713, 1675], ["20251121", 1713, 27683, 1713, 1763, 1700], ["20251124", 1665, 16359, 1713, 1713, 1663], ["20251125", 1700, 49180, 1667, 1834, 1667], ["20251126", 1718, 16538, 1700, 1786, 1665], ["20251127", 1708, 16052, 1718, 1723, 1706], ["20251128", 1725, 16445, 1708, 1725, 1700], ["20251201", 1722, 13884, 1725, 1730, 1715], ["20251202", 1730, 5806, 1729, 1780, 1705], ["20251203", 1780, 10340, 1732, 1780, 1731], ["20251204", 1710, 15750, 1780, 1780, 1699], ["20251205", 1751, 20271, 1710, 1751, 1685], ["20251208", 1771, 19148, 1729, 1829, 1729], ["20251209", 1829, 11625, 1768, 1839, 1741], ["20251210", 1834, 12006, 1800, 1837, 1800], ["20251211", 1842, 14396, 1836, 1848, 1783], ["20251212", 1834, 19878, 1836, 1848, 1814], ["20251215", 1852, 7225, 1834, 1864, 1834], ["20251216", 1851, 6716, 1852, 1852, 1806], ["20251217", 1875, 40570, 1864, 1940, 1831], ["20251218", 1898, 20975, 1875, 1906, 1838], ["20251219", 1891, 10879, 1898, 1898, 1870], ["20251222", 1849, 10265, 1891, 1891, 1849], ["20251223", 1813, 4253, 1857, 1857, 1813], ["20251224", 1812, 6047, 1813, 1813, 1805], ["20251226", 1800, 4263, 1804, 1804, 1784], ["20251229", 1785, 20860, 1783, 1810, 1783], ["20251230", 1785, 13827, 1820, 1847, 1785], ["20260102", 1780, 46728, 1910, 2050, 1780], ["20260105", 1780, 24387, 1788, 1879, 1780], ["20260106", 1728, 14808, 1771, 1849, 1728], ["20260107", 1727, 12817, 1728, 1748, 1720], ["20260108", 1727, 12497, 1720, 1744, 1709], ["20260109", 1709, 18727, 1715, 1727, 1700], ["20260112", 1710, 10906, 1698, 1717, 1695], ["20260113", 1710, 11675, 1710, 1724, 1697], ["20260114", 1715, 12713, 1700, 1715, 1700], ["20260115", 1716, 3011, 1710, 1718, 1702], ["20260116", 1708, 3599, 1716, 1733, 1703], ["20260119", 1710, 67228, 1776, 1880, 1709], ["20260120", 1720, 13239, 1710, 1764, 1707], ["20260121", 1725, 17022, 1720, 1770, 1700], ["20260122", 1696, 28874, 1725, 1739, 1691], ["20260123", 1696, 10484, 1712, 1714, 1677], ["20260126", 1708, 28366, 1696, 1709, 1690], ["20260127", 1710, 27525, 1708, 1727, 1690], ["20260128", 1710, 29380, 1728, 1734, 1690], ["20260129", 1702, 41847, 1876, 1876, 1679], ["20260130", 1685, 17797, 1693, 1737, 1676], ["20260202", 1666, 18211, 1671, 1680, 1656], ["20260203", 1665, 19944, 1650, 1667, 1645], ["20260204", 1660, 14721, 1650, 1665, 1636], ["20260205", 1652, 9395, 1630, 1652, 1630], ["20260206", 1620, 13593, 1635, 1644, 1620], ["20260209", 1625, 25847, 1620, 1639, 1611], ["20260210", 1636, 9660, 1632, 1697, 1632], ["20260211", 1790, 6508824, 1689, 2125, 1689], ["20260212", 1730, 316413, 1765, 1765, 1701], ["20260213", 1699, 119408, 1728, 1728, 1699], ["20260219", 1644, 131990, 1689, 1689, 1636], ["20260220", 1683, 64826, 1644, 1693, 1642], ["20260223", 1670, 49030, 1683, 1705, 1670], ["20260224", 1690, 63963, 1679, 1694, 1654], ["20260225", 1720, 80676, 1690, 1810, 1686], ["20260226", 1686, 43915, 1721, 1748, 1669], ["20260227", 1687, 66513, 1686, 1691, 1650], ["20260303", 1671, 59679, 1687, 1687, 1653], ["20260304", 1525, 107604, 1671, 1671, 1510], ["20260305", 1586, 87771, 1525, 1700, 1523], ["20260306", 1660, 60913, 1586, 1700, 1566], ["20260309", 1667, 25099, 1660, 1680, 1525], ["20260310", 1673, 30773, 1653, 1735, 1646], ["20260311", 1683, 53757, 1730, 1730, 1640], ["20260312", 1641, 38946, 1641, 1700, 1611], ["20260313", 1645, 21505, 1630, 1677, 1620], ["20260316", 1687, 16140, 1655, 1691, 1645], ["20260317", 1686, 13683, 1675, 1700, 1641], ["20260318", 1702, 44463, 1672, 1720, 1672], ["20260319", 1681, 17019, 1688, 1712, 1676], ["20260320", 1700, 6319, 1667, 1701, 1667], ["20260323", 1669, 57488, 1686, 1769, 1660], ["20260324", 1620, 38096, 1650, 1705, 1620], ["20260325", 1716, 48295, 1620, 1719, 1620], ["20260326", 1720, 43839, 1716, 1750, 1653], ["20260327", 1656, 28804, 1720, 1720, 1633], ["20260330", 1674, 42597, 1656, 1698, 1547], ["20260331", 1671, 15195, 1674, 1676, 1656], ["20260401", 1682, 67385, 1674, 1698, 1653], ["20260402", 1601, 39035, 1668, 1682, 1574], ["20260403", 1653, 25277, 1602, 1699, 1602], ["20260406", 1662, 47684, 1700, 1700, 1649], ["20260407", 1665, 32229, 1662, 1695, 1662], ["20260408", 1642, 25695, 1670, 1700, 1633], ["20260409", 1626, 12644, 1677, 1694, 1610], ["20260410", 1679, 10876, 1652, 1688, 1652], ["20260413", 1703, 39962, 1679, 1817, 1679], ["20260414", 1739, 25640, 1704, 1783, 1704], ["20260415", 1771, 43847, 1780, 1780, 1712], ["20260416", 1770, 12979, 1771, 1773, 1754], ["20260417", 1772, 14748, 1770, 1800, 1750], ["20260420", 1774, 40893, 1799, 1799, 1749], ["20260421", 1778, 10195, 1774, 1800, 1745], ["20260422", 1729, 11513, 1778, 1778, 1726], ["20260423", 1711, 16522, 1790, 1790, 1701], ["20260424", 1754, 23881, 1733, 1780, 1694], ["20260427", 1737, 17106, 1753, 1850, 1728], ["20260428", 1795, 29080, 1740, 1799, 1725], ["20260429", 1794, 17524, 1789, 1799, 1724], ["20260430", 1768, 11611, 1802, 1802, 1752], ["20260504", 1800, 19750, 1769, 1800, 1754], ["20260506", 1730, 30328, 1800, 1800, 1701], ["20260507", 1725, 11406, 1723, 1730, 1700], ["20260508", 1724, 4646, 1767, 1767, 1711], ["20260511", 1690, 18368, 1708, 1721, 1670], ["20260512", 1681, 19025, 1690, 1690, 1646], ["20260513", 1640, 6354, 1649, 1654, 1627], ["20260514", 1600, 22277, 1640, 1640, 1480], ["20260515", 1599, 82163, 1595, 1632, 1565], ["20260518", 1625, 47239, 1598, 1630, 1514], ["20260519", 1601, 13445, 1608, 1624, 1586], ["20260520", 1579, 18525, 1601, 1601, 1562], ["20260521", 1596, 16927, 1579, 1610, 1551], ["20260522", 1588, 19790, 1595, 1621, 1511], ["20260526", 1589, 59966, 1588, 1616, 1511], ["20260527", 1613, 36527, 1588, 1613, 1535], ["20260528", 1530, 38453, 1600, 1613, 1530], ["20260529", 1471, 35630, 1512, 1514, 1471], ["20260601", 1474, 57572, 1471, 1504, 1455], ["20260602", 1415, 77355, 1474, 1474, 1410], ["20260604", 1434, 27404, 1415, 1484, 1415], ["20260605", 1392, 34610, 1434, 1434, 1315], ["20260608", 1358, 16771, 1342, 1392, 1126], ["20260609", 1469, 26546, 1358, 1490, 1313], ["20260610", 1492, 18775, 1473, 1500, 1420], ["20260611", 1540, 18128, 1492, 1569, 1420], ["20260612", 1588, 12754, 1540, 1620, 1525], ["20260615", 1617, 9008, 1590, 1626, 1527], ["20260616", 1654, 17257, 1616, 1654, 1569], ["20260617", 1680, 18641, 1655, 1680, 1580], ["20260618", 1685, 30550, 1695, 1700, 1612], ["20260619", 1684, 12233, 1685, 1685, 1605], ["20260622", 1684, 11158, 1690, 1690, 1601], ["20260623", 1623, 18648, 1680, 1689, 1551], ["20260624", 1626, 8185, 1623, 1635, 1499], ["20260625", 1627, 69095, 1629, 1635, 1500], ["20260626", 1612, 3561, 1627, 1628, 1517], ["20260629", 1561, 8679, 1612, 1612, 1531], ["20260630", 1697, 94632, 1601, 1728, 1530], ["20260701", 1693, 73943, 1697, 1707, 1606], ["20260702", 1699, 49241, 1693, 1709, 1651], ["20260703", 1726, 91812, 1699, 1737, 1630], ["20260706", 1726, 16633, 1726, 1726, 1657], ["20260707", 1738, 37651, 1726, 1738, 1712], ["20260708", 1741, 23295, 1738, 1750, 1645], ["20260709", 1735, 21320, 1741, 1747, 1674], ["20260710", 1741, 42317, 1750, 1751, 1684], ["20260713", 1744, 9560, 1755, 1758, 1724], ["20260714", 1748, 53374, 1744, 1757, 1731], ["20260715", 1788, 32069, 1748, 1788, 1701], ["20260716", 1790, 14334, 1787, 1795, 1760], ["20260720", 1805, 74082, 1790, 1806, 1780], ["20260721", 1889, 170167, 1810, 1980, 1732], ["20260722", 1873, 57380, 1888, 1890, 1751], ["20260723", 1888, 63447, 1872, 1896, 1820], ["20260724", 1874, 5030, 1888, 1890, 1859], ["20260727", 1881, 10543, 1874, 1979, 1690], ["20260728", 1863, 71953, 1881, 1900, 1695], ["20260729", 1851, 23525, 1863, 1890, 1730], ["20260730", 1848, 22046, 1876, 1877, 1707], ["20260731", 1872, 23251, 1801, 1875, 1763], ["20260803", 1894, 14961, 1909, 1909, 1838], ["20260804", 1899, 9938, 1909, 1909, 1805], ["20260805", 1873, 28531, 1899, 1950, 1827], ["20260806", 1893, 15787, 1873, 1920, 1842], ["20260807", 1894, 4560, 1893, 1908, 1849], ["20260810", 1895, 45900, 1894, 1899, 1850], ["20260811", 1899, 18703, 1909, 1909, 1844], ["20260812", 1899, 31915, 1919, 1919, 1845], ["20260813", 1886, 7721, 1903, 1903, 1806], ["20260814", 1835, 10817, 1880, 1900, 1811], ["20260818", 1763, 111698, 1834, 1834, 1564], ["20260819", 1705, 10555, 1763, 1850, 1682], ["20260820", 1723, 7801, 1755, 1755, 1645], ["20260821", 1724, 11186, 1790, 1790, 1650], ["20260824", 1735, 8637, 1770, 1829, 1650], ["20260825", 1715, 10537, 1735, 1735, 1656], ["20260826", 1722, 26209, 1715, 1800, 1654], ["20260827", 1720, 7686, 1722, 1722, 1674], ["20260828", 1660, 17714, 1720, 1720, 1611], ["20260831", 1700, 31494, 1660, 1730, 1613], ["20260901", 1685, 18619, 1780, 1780, 1652], ["20260902", 1671, 17522, 1685, 1685, 1635], ["20260903", 1660, 2473, 1705, 1705, 1633], ["20260904", 1650, 9175, 1652, 1652, 1610], ["20260907", 1644, 18370, 1650, 1650, 1535], ["20260908", 1647, 27436, 1596, 1725, 1596], ["20260909", 1610, 13127, 1650, 1650, 1610], ["20260910", 1650, 19068, 1610, 1650, 1586], ["20260911", 1658, 14351, 1650, 1658, 1592], ["20260914", 1687, 7591, 1658, 1687, 1642], ["20260915", 1690, 14675, 1687, 1694, 1645], ["20260916", 1694, 5196, 1690, 1700, 1655], ["20260917", 1694, 7170, 1726, 1726, 1667], ["20260918", 1572, 343542, 1694, 1695, 1430], ["20260921", 1530, 53424, 1576, 1594, 1530], ["20260922", 1546, 20129, 1538, 1599, 1527], ["20260923", 1573, 12154, 1520, 1578, 1503], ["20260928", 1573, 39007, 1558, 1574, 1506], ["20260929", 1581, 7384, 1608, 1608, 1557], ["20260930", 1567, 52755, 1610, 1610, 1512], ["20261001", 1538, 32921, 1547, 1547, 1500], ["20261002", 1517, 14353, 1550, 1550, 1498], ["20261006", 1517, 47529, 1515, 1517, 1500], ["20261007", 1550, 56965, 1535, 1575, 1514], ["20261008", 1584, 20214, 1533, 1585, 1520], ["20261012", 1700, 111385, 1561, 1765, 1536], ["20261013", 1714, 54253, 1702, 1722, 1671], ["20261014", 1683, 19392, 1718, 1718, 1669], ["20261015", 1668, 14932, 1691, 1691, 1615]], "breaks": [{"date": "20210315", "prev_date": "20210312", "price_ratio": 1.8903, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "2/1"}], "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/014100.json", "page_url": "https://aikstockdata.com/s/014100", "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"}