{"schema_version": "1.0", "@type": "Dataset", "code": "036540", "name_ko": "SFA반도체", "name": "SFA반도체(036540) 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", 4325, 6753417, 4330, 4460, 4260], ["20200103", 4300, 8563450, 4420, 4520, 4300], ["20200106", 4345, 6206986, 4195, 4420, 4145], ["20200107", 4285, 3517638, 4340, 4405, 4250], ["20200108", 4180, 6433943, 4290, 4360, 4115], ["20200109", 4490, 7262870, 4440, 4500, 4300], ["20200110", 4400, 4786792, 4530, 4530, 4335], ["20200113", 4435, 2668654, 4410, 4445, 4365], ["20200114", 4500, 8420286, 4470, 4725, 4455], ["20200115", 4495, 1974314, 4530, 4530, 4430], ["20200116", 4605, 2948580, 4540, 4610, 4495], ["20200117", 4685, 4998343, 4625, 4780, 4620], ["20200120", 5390, 40963234, 4710, 5630, 4710], ["20200121", 5490, 12487961, 5400, 5720, 5260], ["20200122", 5610, 9184660, 5490, 5680, 5310], ["20200123", 5860, 8928424, 5620, 5900, 5560], ["20200128", 5870, 9986438, 5600, 5970, 5600], ["20200129", 5850, 5538171, 5950, 6050, 5770], ["20200130", 6210, 27204275, 5810, 6760, 5730], ["20200131", 5630, 13690678, 6230, 6430, 5610], ["20200203", 6030, 16562758, 5510, 6100, 5310], ["20200204", 5990, 9986866, 5950, 6130, 5700], ["20200205", 5930, 8669005, 6110, 6340, 5840], ["20200206", 6140, 9124935, 5980, 6220, 5950], ["20200207", 6090, 4698311, 6200, 6260, 5990], ["20200210", 6110, 2699464, 6030, 6150, 5960], ["20200211", 6340, 9648039, 6180, 6450, 6030], ["20200212", 6150, 7017621, 6450, 6530, 6130], ["20200213", 6200, 6379876, 6120, 6250, 5980], ["20200214", 6100, 3838829, 6180, 6230, 6100], ["20200217", 6280, 5883740, 6100, 6330, 5980], ["20200218", 6050, 5311377, 6290, 6300, 6000], ["20200219", 6110, 4750487, 6090, 6150, 5890], ["20200220", 6120, 18379586, 6200, 6590, 6120], ["20200221", 6210, 9752274, 5960, 6420, 5960], ["20200224", 5850, 8194339, 6100, 6180, 5800], ["20200225", 6120, 7567677, 5800, 6230, 5800], ["20200226", 5950, 5068606, 5990, 6040, 5880], ["20200227", 5650, 5423517, 6050, 6050, 5580], ["20200228", 5580, 6831875, 5500, 5810, 5370], ["20200302", 5760, 5095612, 5720, 5820, 5500], ["20200303", 5600, 6258571, 6020, 6050, 5600], ["20200304", 5870, 4626716, 5560, 5900, 5530], ["20200305", 5940, 7952160, 5970, 6070, 5720], ["20200306", 5780, 6086006, 5840, 5990, 5640], ["20200309", 5430, 4567609, 5600, 5730, 5400], ["20200310", 5590, 6957864, 5300, 5590, 5270], ["20200311", 5190, 5858199, 5590, 5590, 5150], ["20200312", 5180, 8126329, 5110, 5380, 4950], ["20200313", 4755, 11903104, 4850, 5040, 4310], ["20200316", 4385, 7408692, 4870, 4970, 4385], ["20200317", 4570, 11421901, 4200, 4645, 4160], ["20200318", 4300, 14671112, 4750, 4935, 4300], ["20200319", 3905, 13075362, 4555, 4580, 3740], ["20200320", 4195, 11809158, 4115, 4245, 3945], ["20200323", 3895, 8119638, 3980, 4055, 3840], ["20200324", 4340, 16110303, 4085, 4365, 3985], ["20200325", 4470, 12899923, 4490, 4615, 4330], ["20200326", 4475, 10530342, 4505, 4695, 4330], ["20200327", 4400, 9469757, 4700, 4710, 4240], ["20200330", 4570, 6201746, 4270, 4570, 4210], ["20200331", 4580, 7168240, 4660, 4690, 4450], ["20200401", 4500, 9020745, 4580, 4850, 4435], ["20200402", 4610, 6255599, 4625, 4695, 4485], ["20200403", 4600, 3603000, 4680, 4725, 4530], ["20200406", 4925, 12887861, 4650, 5070, 4605], ["20200407", 5210, 17743702, 5120, 5490, 5010], ["20200408", 5250, 7609218, 5220, 5390, 5090], ["20200409", 5250, 6557177, 5380, 5460, 5220], ["20200410", 5240, 4237107, 5190, 5310, 5040], ["20200413", 4905, 4879395, 5170, 5180, 4905], ["20200414", 5020, 3346194, 5000, 5090, 4955], ["20200416", 5250, 4368707, 4955, 5250, 4930], ["20200417", 5360, 13821196, 5440, 5670, 5320], ["20200420", 5290, 3294859, 5390, 5420, 5240], ["20200421", 5140, 4821607, 5240, 5310, 4945], ["20200422", 5330, 11336897, 5500, 5610, 5210], ["20200423", 5340, 4466955, 5410, 5460, 5320], ["20200424", 5170, 2821925, 5290, 5340, 5130], ["20200427", 5180, 2133396, 5250, 5260, 5140], ["20200428", 5250, 2292557, 5250, 5300, 5160], ["20200429", 5290, 5299708, 5250, 5480, 5180], ["20200504", 5160, 2103534, 5160, 5290, 5150], ["20200506", 5270, 2252143, 5260, 5280, 5160], ["20200507", 5690, 19480661, 5270, 5740, 5260], ["20200508", 5680, 10830658, 5850, 5920, 5640], ["20200511", 5650, 3638557, 5710, 5750, 5550], ["20200512", 5460, 4163897, 5650, 5660, 5410], ["20200513", 5520, 3256701, 5320, 5520, 5310], ["20200514", 5390, 2320101, 5410, 5510, 5330], ["20200515", 5570, 10315950, 5500, 5770, 5470], ["20200518", 5570, 4044684, 5590, 5640, 5400], ["20200519", 5580, 9884377, 5830, 5940, 5550], ["20200520", 5700, 4171870, 5580, 5730, 5520], ["20200521", 5870, 11560876, 5780, 5970, 5690], ["20200522", 5680, 5154010, 5870, 5920, 5650], ["20200525", 5830, 4154813, 5700, 5840, 5680], ["20200526", 5880, 3975526, 5890, 5900, 5750], ["20200527", 5660, 4535646, 5810, 5870, 5650], ["20200528", 5420, 4787964, 5720, 5730, 5330], ["20200529", 5530, 2975546, 5390, 5530, 5320], ["20200601", 5570, 2482453, 5490, 5630, 5480], ["20200602", 5500, 3113206, 5570, 5660, 5450], ["20200603", 5460, 2831611, 5530, 5610, 5460], ["20200604", 5480, 2336029, 5540, 5610, 5450], ["20200605", 5520, 2117509, 5490, 5530, 5370], ["20200608", 5500, 1828010, 5610, 5620, 5490], ["20200609", 5420, 2098309, 5530, 5550, 5400], ["20200610", 5430, 2352530, 5420, 5540, 5350], ["20200611", 5310, 2733360, 5430, 5460, 5260], ["20200612", 5090, 3224847, 5000, 5150, 5000], ["20200615", 4600, 4129152, 5060, 5070, 4570], ["20200616", 4885, 2212118, 4815, 4945, 4755], ["20200617", 4935, 2579659, 4790, 5080, 4790], ["20200618", 4940, 1486164, 4885, 5040, 4855], ["20200619", 5000, 1674959, 4950, 5050, 4910], ["20200622", 4975, 1456879, 5000, 5060, 4940], ["20200623", 4925, 1553072, 5030, 5100, 4920], ["20200624", 4970, 1718177, 4945, 5090, 4940], ["20200625", 4810, 2016328, 4875, 4915, 4785], ["20200626", 4860, 1372781, 4855, 4895, 4780], ["20200629", 4710, 1505431, 4800, 4900, 4710], ["20200630", 5010, 5462801, 4825, 5100, 4820], ["20200701", 4915, 2028898, 5100, 5110, 4880], ["20200702", 4980, 1112200, 4915, 5010, 4895], ["20200703", 4985, 871049, 4975, 5000, 4955], ["20200706", 5170, 3174638, 4990, 5200, 4990], ["20200707", 5040, 2180485, 5260, 5260, 5020], ["20200708", 5010, 1140630, 5030, 5120, 5010], ["20200709", 5070, 1927450, 5030, 5130, 5020], ["20200710", 5000, 1539935, 5080, 5100, 4970], ["20200713", 5100, 1744109, 5030, 5100, 4960], ["20200714", 5020, 1204640, 5080, 5080, 4995], ["20200715", 5350, 7559274, 5050, 5350, 4990], ["20200716", 5150, 3656013, 5330, 5330, 5110], ["20200717", 5210, 2569935, 5130, 5280, 5110], ["20200720", 5550, 17376580, 5310, 5630, 5290], ["20200721", 5610, 7408407, 5590, 5650, 5490], ["20200722", 5590, 3075967, 5620, 5650, 5530], ["20200723", 5600, 8087900, 5630, 5850, 5560], ["20200724", 5490, 5223462, 5540, 5770, 5380], ["20200727", 6070, 34559811, 5440, 6310, 5400], ["20200728", 6150, 20689127, 6150, 6380, 5970], ["20200729", 6210, 13059041, 6150, 6430, 6080], ["20200730", 6180, 8229519, 6390, 6390, 6150], ["20200731", 6120, 4108096, 6230, 6290, 6080], ["20200803", 6170, 4545365, 6130, 6220, 6010], ["20200804", 6010, 5342752, 6210, 6330, 6000], ["20200805", 6070, 2793951, 6070, 6090, 5970], ["20200806", 5900, 3950670, 6110, 6110, 5890], ["20200807", 5950, 2976524, 5880, 6060, 5840], ["20200810", 5900, 3525652, 5980, 6040, 5860], ["20200811", 5870, 2904417, 5890, 6010, 5840], ["20200812", 5720, 3597463, 5860, 5920, 5640], ["20200813", 6060, 10674993, 5850, 6190, 5800], ["20200814", 5750, 6501010, 6050, 6130, 5740], ["20200818", 5360, 3846672, 5710, 5840, 5290], ["20200819", 5400, 2986888, 5360, 5570, 5280], ["20200820", 4980, 5297564, 5320, 5350, 4920], ["20200821", 4935, 2563521, 5030, 5080, 4875], ["20200824", 4880, 3148632, 4900, 5040, 4750], ["20200825", 5040, 2250949, 4885, 5050, 4885], ["20200826", 5000, 2084545, 5040, 5050, 4900], ["20200827", 4885, 2241445, 5090, 5090, 4880], ["20200828", 4895, 1911476, 4900, 5000, 4875], ["20200831", 4990, 1452711, 4910, 5000, 4900], ["20200901", 5210, 3586241, 4990, 5250, 4950], ["20200902", 5210, 2292509, 5310, 5380, 5170], ["20200903", 5310, 3346603, 5340, 5490, 5290], ["20200904", 5160, 2391163, 4965, 5210, 4955], ["20200907", 5170, 1962948, 5200, 5280, 5070], ["20200908", 5400, 4196393, 5200, 5430, 5200], ["20200909", 5290, 2125069, 5290, 5380, 5200], ["20200910", 5640, 9185204, 5370, 5650, 5360], ["20200911", 5560, 3205456, 5610, 5670, 5460], ["20200914", 5630, 4125827, 5640, 5780, 5610], ["20200915", 5560, 2225621, 5710, 5720, 5520], ["20200916", 5420, 2151411, 5570, 5580, 5400], ["20200917", 5290, 1614576, 5380, 5400, 5240], ["20200918", 5330, 1234252, 5320, 5410, 5260], ["20200921", 5220, 1589824, 5310, 5440, 5140], ["20200922", 4995, 2284682, 5120, 5180, 4985], ["20200923", 5110, 1766529, 5060, 5180, 4955], ["20200924", 5010, 1619790, 4980, 5180, 4980], ["20200925", 5010, 1131055, 5110, 5120, 4965], ["20200928", 5110, 924380, 5070, 5150, 5030], ["20200929", 5090, 1044647, 5200, 5210, 5080], ["20201005", 5150, 895992, 5090, 5170, 5070], ["20201006", 5150, 1140757, 5190, 5270, 5110], ["20201007", 5200, 1039471, 5100, 5250, 5100], ["20201008", 5200, 1419757, 5270, 5340, 5160], ["20201012", 5240, 991545, 5290, 5290, 5200], ["20201013", 5270, 1084048, 5300, 5320, 5230], ["20201014", 5130, 1202235, 5280, 5280, 5100], ["20201015", 5030, 1210344, 5100, 5100, 4995], ["20201016", 5030, 1268927, 5020, 5110, 4970], ["20201019", 5020, 756810, 5050, 5090, 5000], ["20201020", 5040, 1004942, 5000, 5040, 4940], ["20201021", 5060, 675353, 5060, 5060, 4990], ["20201022", 4970, 849244, 5070, 5070, 4965], ["20201023", 4945, 700685, 4995, 5010, 4905], ["20201026", 4880, 1191072, 5080, 5090, 4870], ["20201027", 4880, 1105670, 4825, 5010, 4800], ["20201028", 4980, 627258, 4880, 4980, 4860], ["20201029", 5040, 956386, 4870, 5040, 4860], ["20201030", 4915, 760677, 5060, 5070, 4890], ["20201102", 4965, 516647, 4915, 4980, 4880], ["20201103", 4995, 781651, 4965, 5040, 4965], ["20201104", 5070, 1278023, 5050, 5080, 4940], ["20201105", 5090, 875323, 5110, 5150, 5040], ["20201106", 5060, 1114936, 5110, 5180, 5040], ["20201109", 5120, 682728, 5090, 5130, 5070], ["20201110", 5030, 857128, 5140, 5150, 5020], ["20201111", 5010, 837327, 5020, 5050, 4990], ["20201112", 5020, 669729, 5040, 5050, 4995], ["20201113", 5020, 769861, 5000, 5020, 4970], ["20201116", 5350, 7627692, 5060, 5420, 5040], ["20201117", 5330, 3533223, 5360, 5400, 5210], ["20201118", 5310, 1337445, 5290, 5370, 5280], ["20201119", 5370, 2367957, 5280, 5430, 5250], ["20201120", 5380, 1727729, 5420, 5450, 5330], ["20201123", 5420, 2639793, 5340, 5500, 5270], ["20201124", 5400, 1571447, 5450, 5460, 5340], ["20201125", 5230, 2186938, 5450, 5450, 5160], ["20201126", 5270, 1395712, 5230, 5340, 5180], ["20201127", 5280, 947393, 5290, 5340, 5260], ["20201130", 5330, 1924486, 5280, 5400, 5280], ["20201201", 5290, 974740, 5320, 5360, 5260], ["20201202", 5500, 5941915, 5310, 5550, 5300], ["20201203", 5500, 4908989, 5550, 5700, 5500], ["20201204", 5420, 2038018, 5520, 5550, 5400], ["20201207", 5350, 1842482, 5500, 5520, 5310], ["20201208", 5320, 1782467, 5350, 5460, 5260], ["20201209", 5340, 1448777, 5370, 5380, 5320], ["20201210", 5410, 2239442, 5300, 5460, 5270], ["20201211", 5360, 1380580, 5420, 5450, 5350], ["20201214", 5230, 1657097, 5340, 5340, 5210], ["20201215", 5270, 1429976, 5230, 5340, 5230], ["20201216", 5430, 3118243, 5310, 5480, 5260], ["20201217", 5520, 3792799, 5470, 5560, 5390], ["20201218", 5450, 1597662, 5550, 5560, 5430], ["20201221", 5380, 1168173, 5460, 5490, 5360], ["20201222", 5290, 1701679, 5390, 5490, 5260], ["20201223", 5320, 1417948, 5320, 5390, 5200], ["20201224", 5430, 5823962, 5320, 5650, 5310], ["20201228", 5470, 3148553, 5510, 5580, 5440], ["20201229", 5570, 2879466, 5490, 5620, 5450], ["20201230", 5770, 13897532, 5540, 5940, 5490], ["20210104", 5960, 9263019, 5930, 6030, 5810], ["20210105", 5770, 4587121, 5850, 5960, 5690], ["20210106", 5800, 10554787, 5860, 6100, 5790], ["20210107", 5820, 3028241, 5870, 5910, 5660], ["20210108", 5780, 3627096, 5890, 5970, 5720], ["20210111", 5680, 5247612, 5800, 5860, 5500], ["20210112", 5610, 3354832, 5690, 5780, 5530], ["20210113", 5650, 1828690, 5660, 5750, 5620], ["20210114", 5780, 2745323, 5660, 5790, 5640], ["20210115", 5680, 3944757, 5770, 5910, 5650], ["20210118", 5500, 2960070, 5720, 5740, 5470], ["20210119", 5540, 1726120, 5480, 5580, 5470], ["20210120", 5650, 2246276, 5610, 5650, 5520], ["20210121", 5700, 3546562, 5730, 5850, 5660], ["20210122", 5660, 3830168, 5840, 5940, 5660], ["20210125", 6100, 38459721, 5680, 6300, 5640], ["20210126", 7930, 127735135, 6210, 7930, 6130], ["20210127", 7470, 77374217, 8150, 8300, 7440], ["20210128", 7330, 46770960, 7170, 7980, 7120], ["20210129", 6900, 30053838, 7800, 7890, 6770], ["20210201", 7070, 19034669, 6900, 7330, 6750], ["20210202", 7150, 24893186, 7220, 7640, 7120], ["20210203", 7370, 11102282, 7260, 7420, 7100], ["20210204", 7090, 7346181, 7410, 7420, 7050], ["20210205", 7070, 7212064, 7090, 7320, 7030], ["20210208", 7030, 6541727, 7250, 7280, 7000], ["20210209", 7030, 7326498, 7100, 7240, 6940], ["20210210", 7040, 5301378, 7170, 7200, 7010], ["20210215", 8910, 113828270, 7230, 9090, 7230], ["20210216", 9050, 77669168, 9180, 10300, 8940], ["20210217", 9760, 66555664, 9130, 9880, 8900], ["20210218", 8880, 19951659, 9550, 9620, 8850], ["20210219", 9000, 33012003, 8760, 9560, 8740], ["20210222", 8540, 12022029, 9130, 9230, 8530], ["20210223", 8570, 15522811, 8400, 8910, 8270], ["20210224", 8540, 23207282, 8670, 9180, 8470], ["20210225", 8890, 26260738, 8820, 9250, 8760], ["20210226", 8690, 7168350, 8560, 8770, 8510], ["20210302", 8780, 12108997, 9250, 9290, 8740], ["20210303", 8920, 8358628, 8780, 9050, 8650], ["20210304", 8660, 4558192, 8750, 8810, 8650], ["20210305", 8700, 7441329, 8440, 8830, 8370], ["20210308", 8410, 4524871, 8850, 8890, 8410], ["20210309", 8180, 7508331, 8320, 8400, 7930], ["20210310", 7910, 6036830, 8430, 8510, 7910], ["20210311", 7990, 5847453, 7930, 8210, 7840], ["20210312", 8100, 5162675, 8110, 8300, 8090], ["20210315", 8090, 3615035, 8040, 8270, 7950], ["20210316", 8130, 2922450, 8230, 8250, 8110], ["20210317", 8270, 5130257, 8230, 8400, 8170], ["20210318", 8240, 2890400, 8380, 8420, 8220], ["20210319", 8170, 2125340, 8080, 8220, 8060], ["20210322", 8180, 2983176, 8270, 8370, 8150], ["20210323", 8020, 2562613, 8280, 8290, 8000], ["20210324", 7920, 2606506, 7950, 8090, 7820], ["20210325", 8010, 6165133, 7900, 8300, 7900], ["20210326", 7860, 2539544, 8050, 8100, 7820], ["20210329", 7670, 3833893, 7910, 7930, 7600], ["20210330", 7680, 2031493, 7700, 7780, 7660], ["20210331", 7550, 2886882, 7720, 7750, 7490], ["20210401", 8040, 12328687, 7700, 8170, 7610], ["20210402", 8190, 14125661, 8270, 8460, 8150], ["20210405", 8350, 6509877, 8420, 8510, 8330], ["20210406", 8170, 4028782, 8440, 8470, 8090], ["20210407", 8120, 2298592, 8170, 8230, 8050], ["20210408", 8160, 2251551, 8110, 8230, 8070], ["20210409", 8090, 2449659, 8170, 8260, 8070], ["20210412", 7990, 2102847, 8110, 8130, 7950], ["20210413", 8400, 13332135, 8040, 8520, 7980], ["20210414", 8230, 2985255, 8410, 8420, 8200], ["20210415", 8100, 2703353, 8230, 8280, 8100], ["20210416", 8200, 4167341, 8160, 8380, 8160], ["20210419", 8900, 67521835, 8300, 9470, 8270], ["20210420", 8810, 12940202, 9020, 9060, 8680], ["20210421", 8890, 15318439, 8720, 9160, 8680], ["20210422", 8770, 7152359, 9110, 9140, 8770], ["20210423", 8680, 4313077, 8770, 8860, 8560], ["20210426", 8610, 5389740, 8700, 8900, 8580], ["20210427", 8430, 3616810, 8650, 8660, 8370], ["20210428", 8110, 3988485, 8450, 8550, 8080], ["20210429", 8030, 3080232, 8200, 8250, 7960], ["20210430", 7930, 2329537, 8040, 8090, 7900], ["20210503", 7500, 4537267, 7930, 7980, 7500], ["20210504", 7450, 4664226, 7410, 7500, 7200], ["20210506", 7480, 3537141, 7350, 7620, 7310], ["20210507", 7500, 2090327, 7500, 7570, 7400], ["20210510", 7720, 3737703, 7580, 7790, 7520], ["20210511", 7420, 3117874, 7590, 7600, 7400], ["20210512", 7350, 2571795, 7420, 7530, 7200], ["20210513", 7230, 3146353, 7140, 7590, 7100], ["20210514", 7380, 2684263, 7500, 7550, 7290], ["20210517", 7330, 1623707, 7430, 7500, 7250], ["20210518", 7430, 2776314, 7310, 7640, 7240], ["20210520", 7520, 2895692, 7410, 7610, 7360], ["20210521", 7490, 2534698, 7590, 7700, 7450], ["20210524", 7240, 1729397, 7520, 7560, 7220], ["20210525", 7300, 1212413, 7310, 7400, 7290], ["20210526", 7270, 1224617, 7320, 7400, 7250], ["20210527", 7190, 2060332, 7290, 7300, 7060], ["20210528", 7240, 1219550, 7210, 7280, 7150], ["20210531", 7260, 1141899, 7270, 7290, 7180], ["20210601", 7320, 1364538, 7270, 7360, 7250], ["20210602", 7420, 2224561, 7350, 7510, 7340], ["20210603", 7760, 9614801, 7450, 7920, 7450], ["20210604", 7660, 2518654, 7730, 7730, 7520], ["20210607", 7610, 2390493, 7760, 7840, 7610], ["20210608", 7480, 1667096, 7570, 7650, 7460], ["20210609", 7410, 1677937, 7550, 7650, 7400], ["20210610", 7480, 1688449, 7430, 7500, 7290], ["20210611", 7480, 1074511, 7510, 7570, 7430], ["20210614", 7470, 953511, 7480, 7550, 7420], ["20210615", 7560, 1542488, 7510, 7650, 7470], ["20210616", 7590, 1293881, 7550, 7630, 7500], ["20210617", 7600, 1267186, 7530, 7640, 7470], ["20210618", 7740, 4508552, 7680, 7870, 7620], ["20210621", 7530, 1420363, 7620, 7660, 7510], ["20210622", 7480, 1187230, 7600, 7610, 7470], ["20210623", 7380, 1564939, 7530, 7570, 7360], ["20210624", 7420, 1165996, 7380, 7520, 7320], ["20210625", 7430, 851247, 7480, 7500, 7400], ["20210628", 7450, 721956, 7460, 7520, 7420], ["20210629", 7430, 1145415, 7470, 7560, 7420], ["20210630", 7500, 1143584, 7440, 7550, 7410], ["20210701", 7380, 1091047, 7510, 7560, 7370], ["20210702", 7330, 1163695, 7390, 7400, 7290], ["20210705", 7430, 1204864, 7320, 7440, 7280], ["20210706", 7740, 8253394, 7430, 7820, 7420], ["20210707", 7640, 2889974, 7780, 7810, 7510], ["20210708", 7370, 2209228, 7610, 7620, 7350], ["20210709", 7270, 2052118, 7220, 7330, 7160], ["20210712", 7260, 1143064, 7330, 7380, 7260], ["20210713", 7300, 804294, 7270, 7340, 7270], ["20210714", 7240, 914142, 7290, 7290, 7200], ["20210715", 7410, 1460687, 7260, 7410, 7210], ["20210716", 7310, 766860, 7330, 7340, 7250], ["20210719", 7230, 810849, 7290, 7290, 7190], ["20210720", 7200, 903351, 7150, 7280, 7120], ["20210721", 7150, 847946, 7250, 7260, 7130], ["20210722", 7310, 1935805, 7240, 7440, 7200], ["20210723", 7420, 1772187, 7340, 7480, 7310], ["20210726", 7270, 1232013, 7500, 7520, 7270], ["20210727", 7320, 667751, 7270, 7390, 7270], ["20210728", 7210, 1064534, 7260, 7340, 7140], ["20210729", 7220, 653572, 7210, 7270, 7160], ["20210730", 7160, 790988, 7220, 7220, 7130], ["20210802", 7310, 1548310, 7170, 7370, 7170], ["20210803", 7480, 4244712, 7370, 7640, 7320], ["20210804", 7490, 2950841, 7610, 7700, 7450], ["20210805", 7640, 4260654, 7490, 7760, 7460], ["20210806", 7640, 1907755, 7680, 7690, 7560], ["20210809", 7800, 6326294, 7750, 7920, 7640], ["20210810", 7520, 3607098, 7920, 7940, 7500], ["20210811", 7310, 1816482, 7460, 7510, 7300], ["20210812", 7200, 1420297, 7240, 7320, 7200], ["20210813", 6950, 3055046, 7130, 7170, 6790], ["20210817", 6680, 1564610, 6940, 7040, 6630], ["20210818", 6790, 1412541, 6580, 6860, 6500], ["20210819", 6450, 1400518, 6650, 6820, 6450], ["20210820", 6220, 1613282, 6510, 6580, 6200], ["20210823", 6350, 1163253, 6270, 6400, 6200], ["20210824", 6760, 2114175, 6470, 6770, 6450], ["20210825", 6730, 2088946, 6930, 6970, 6660], ["20210826", 6750, 1301024, 6830, 6910, 6730], ["20210827", 6760, 736673, 6700, 6820, 6640], ["20210830", 6790, 762007, 6850, 6920, 6760], ["20210831", 6920, 938120, 6790, 6920, 6720], ["20210901", 6940, 870768, 6940, 6970, 6850], ["20210902", 6890, 940751, 6940, 7030, 6880], ["20210903", 7030, 1063559, 6930, 7070, 6890], ["20210906", 7010, 670035, 7060, 7080, 6960], ["20210907", 6900, 698340, 7030, 7030, 6900], ["20210908", 6830, 744070, 6880, 6900, 6790], ["20210909", 6670, 885975, 6780, 6850, 6650], ["20210910", 6800, 696770, 6680, 6820, 6620], ["20210913", 6660, 667577, 6800, 6810, 6630], ["20210914", 6730, 586278, 6650, 6820, 6650], ["20210915", 6670, 571446, 6730, 6750, 6650], ["20210916", 6590, 597207, 6700, 6740, 6580], ["20210917", 6740, 1959681, 6590, 7000, 6470], ["20210923", 6740, 667047, 6600, 6790, 6600], ["20210924", 6670, 791989, 6850, 6940, 6660], ["20210927", 6620, 606660, 6660, 6700, 6590], ["20210928", 6390, 1017915, 6580, 6620, 6340], ["20210929", 6200, 988203, 6180, 6260, 6150], ["20210930", 6250, 705498, 6140, 6320, 6140], ["20211001", 6050, 840351, 6200, 6240, 6020], ["20211005", 5980, 1347734, 5910, 6080, 5860], ["20211006", 5790, 1128088, 5990, 6110, 5790], ["20211007", 6020, 805711, 5800, 6020, 5800], ["20211008", 5930, 713264, 6070, 6110, 5920], ["20211012", 5900, 547802, 5840, 5900, 5820], ["20211013", 5930, 463215, 5930, 5970, 5890], ["20211014", 6090, 522177, 5980, 6100, 5950], ["20211015", 6130, 922441, 6200, 6290, 6120], ["20211018", 6190, 522435, 6140, 6240, 6020], ["20211019", 6200, 460606, 6230, 6280, 6170], ["20211020", 6120, 821606, 6220, 6300, 6100], ["20211021", 6120, 461018, 6130, 6220, 6090], ["20211022", 6150, 450047, 6120, 6200, 6040], ["20211025", 6160, 394654, 6150, 6180, 6050], ["20211026", 6330, 1071921, 6220, 6380, 6210], ["20211027", 6280, 567352, 6350, 6390, 6270], ["20211028", 6470, 1421741, 6250, 6530, 6240], ["20211029", 6330, 766633, 6510, 6520, 6320], ["20211101", 6270, 507289, 6350, 6400, 6270], ["20211102", 6680, 10937094, 6320, 6960, 6310], ["20211103", 6680, 2189043, 6740, 6830, 6670], ["20211104", 6650, 1855615, 6820, 6880, 6630], ["20211105", 6770, 2446521, 6800, 6920, 6660], ["20211108", 6850, 1484261, 6800, 6910, 6670], ["20211109", 6770, 1497452, 6770, 6900, 6730], ["20211110", 6580, 1058708, 6700, 6730, 6500], ["20211111", 6490, 946183, 6450, 6580, 6370], ["20211112", 6800, 2209618, 6490, 6900, 6440], ["20211115", 7230, 10020935, 6880, 7380, 6880], ["20211116", 7230, 2820597, 7270, 7330, 7160], ["20211117", 7280, 2733006, 7330, 7380, 7160], ["20211118", 7210, 2732896, 7450, 7450, 7100], ["20211119", 7300, 4890643, 7300, 7550, 7210], ["20211122", 7590, 17235910, 7500, 7980, 7460], ["20211123", 7310, 3774506, 7650, 7660, 7310], ["20211124", 7020, 4399874, 7390, 7470, 6900], ["20211125", 6850, 1909634, 7040, 7070, 6850], ["20211126", 6640, 2036113, 6870, 6960, 6550], ["20211129", 6370, 2033354, 6380, 6550, 6350], ["20211130", 6160, 2363937, 6500, 6650, 6110], ["20211201", 6460, 2345184, 6160, 6540, 6090], ["20211202", 6720, 2723650, 6340, 6740, 6340], ["20211203", 6750, 1226658, 6720, 6830, 6600], ["20211206", 7080, 3252873, 6740, 7160, 6690], ["20211207", 7150, 2412683, 7090, 7240, 6920], ["20211208", 7070, 3055205, 7370, 7410, 7040], ["20211209", 7140, 1301079, 7070, 7240, 7050], ["20211210", 7050, 1303544, 7140, 7270, 7010], ["20211213", 7100, 1635650, 7110, 7290, 7090], ["20211214", 7060, 875419, 7000, 7130, 7000], ["20211215", 7010, 668281, 7020, 7100, 6960], ["20211216", 7090, 1774823, 7150, 7290, 7050], ["20211217", 7010, 934436, 7000, 7120, 6940], ["20211220", 6890, 810431, 6970, 7070, 6890], ["20211221", 7310, 5108741, 7030, 7330, 7010], ["20211222", 7420, 5975731, 7540, 7680, 7400], ["20211223", 7670, 7237808, 7440, 7830, 7410], ["20211224", 7610, 2582351, 7710, 7790, 7580], ["20211227", 7630, 1437392, 7690, 7690, 7540], ["20211228", 7630, 1857068, 7700, 7780, 7600], ["20211229", 7680, 2085726, 7620, 7690, 7460], ["20211230", 7690, 1565290, 7670, 7770, 7570], ["20220103", 7780, 3634508, 7830, 7920, 7730], ["20220104", 7660, 1668194, 7860, 7860, 7610], ["20220105", 7360, 2092885, 7600, 7620, 7320], ["20220106", 7210, 1358597, 7160, 7390, 7150], ["20220107", 7320, 886972, 7330, 7400, 7270], ["20220110", 7100, 1020692, 7330, 7330, 7070], ["20220111", 7130, 1057044, 7100, 7180, 7010], ["20220112", 7260, 886502, 7230, 7270, 7140], ["20220113", 7150, 801170, 7310, 7320, 7150], ["20220114", 7230, 795237, 7070, 7260, 7050], ["20220117", 7100, 801389, 7260, 7310, 7070], ["20220118", 6980, 915435, 7100, 7210, 6980], ["20220119", 6800, 1179959, 6860, 6950, 6760], ["20220120", 7040, 933545, 6760, 7040, 6750], ["20220121", 6750, 1255363, 6900, 6930, 6700], ["20220124", 6700, 873557, 6690, 6780, 6630], ["20220125", 6550, 1106579, 6710, 6800, 6500], ["20220126", 6450, 906886, 6550, 6630, 6430], ["20220127", 6220, 1225730, 6470, 6550, 6210], ["20220128", 6500, 1042853, 6280, 6540, 6150], ["20220203", 6550, 877783, 6700, 6700, 6540], ["20220204", 6630, 796645, 6500, 6710, 6500], ["20220207", 6640, 848128, 6640, 6680, 6520], ["20220208", 6490, 920067, 6650, 6720, 6420], ["20220209", 6650, 539112, 6580, 6650, 6510], ["20220210", 6620, 648997, 6730, 6730, 6570], ["20220211", 6510, 530061, 6550, 6620, 6480], ["20220214", 6230, 1051428, 6400, 6470, 6220], ["20220215", 6130, 696292, 6210, 6320, 6120], ["20220216", 6510, 905720, 6330, 6510, 6300], ["20220217", 6500, 1073928, 6510, 6630, 6410], ["20220218", 6530, 486374, 6370, 6570, 6360], ["20220221", 6560, 596299, 6450, 6590, 6370], ["20220222", 6500, 2887508, 6440, 6880, 6420], ["20220223", 6640, 1172473, 6570, 6680, 6450], ["20220224", 6380, 1375204, 6500, 6590, 6360], ["20220225", 6540, 885186, 6510, 6590, 6460], ["20220228", 6500, 620993, 6450, 6570, 6420], ["20220302", 6530, 641751, 6520, 6560, 6460], ["20220303", 6750, 1185411, 6610, 6750, 6600], ["20220304", 6660, 928612, 6710, 6760, 6630], ["20220307", 6500, 821578, 6630, 6630, 6490], ["20220308", 6330, 594912, 6400, 6480, 6320], ["20220310", 6660, 1083765, 6540, 6670, 6510], ["20220311", 6640, 702718, 6640, 6690, 6580], ["20220314", 6560, 619511, 6620, 6620, 6500], ["20220315", 6550, 631098, 6560, 6680, 6540], ["20220316", 6710, 805802, 6690, 6750, 6620], ["20220317", 6840, 1610112, 6860, 6970, 6820], ["20220318", 7090, 2763527, 6840, 7180, 6780], ["20220321", 7000, 1426158, 7140, 7210, 6990], ["20220322", 7150, 806627, 7050, 7150, 6990], ["20220323", 7160, 1071334, 7240, 7250, 7120], ["20220324", 7130, 761963, 7090, 7160, 7050], ["20220325", 7100, 1196035, 7250, 7320, 7100], ["20220328", 7030, 781477, 7060, 7130, 7020], ["20220329", 7080, 2285513, 7110, 7250, 7000], ["20220330", 7080, 3224602, 7300, 7350, 7080], ["20220331", 7060, 752831, 7040, 7080, 7010], ["20220401", 6890, 1013756, 7030, 7030, 6890], ["20220404", 6860, 732656, 6870, 6870, 6730], ["20220405", 6850, 536151, 6930, 6940, 6830], ["20220406", 6720, 978101, 6760, 6800, 6650], ["20220407", 6630, 706687, 6640, 6670, 6570], ["20220408", 6610, 868910, 6630, 6690, 6540], ["20220411", 6560, 517923, 6560, 6650, 6540], ["20220412", 6550, 606822, 6480, 6560, 6420], ["20220413", 6690, 747050, 6500, 6700, 6500], ["20220414", 6680, 440548, 6720, 6720, 6620], ["20220415", 6580, 544141, 6570, 6620, 6530], ["20220418", 6630, 501720, 6540, 6670, 6530], ["20220419", 6810, 1024984, 6700, 6820, 6670], ["20220420", 6800, 557493, 6840, 6840, 6750], ["20220421", 6850, 1045791, 6850, 6950, 6800], ["20220422", 6750, 562803, 6740, 6790, 6670], ["20220425", 6530, 778828, 6610, 6620, 6500], ["20220426", 6560, 433692, 6550, 6630, 6550], ["20220427", 6460, 499531, 6390, 6490, 6380], ["20220428", 6490, 392260, 6530, 6530, 6440], ["20220429", 6620, 504431, 6540, 6640, 6540], ["20220502", 6560, 405423, 6500, 6590, 6480], ["20220503", 6570, 407064, 6590, 6640, 6560], ["20220504", 6530, 398009, 6600, 6640, 6520], ["20220506", 6390, 603255, 6480, 6480, 6370], ["20220509", 6170, 855021, 6340, 6380, 6140], ["20220510", 6200, 729527, 6040, 6260, 5990], ["20220511", 6340, 488428, 6200, 6350, 6150], ["20220512", 6100, 615343, 6200, 6300, 6100], ["20220513", 6350, 1023653, 6130, 6480, 6130], ["20220516", 6530, 923611, 6480, 6580, 6430], ["20220517", 6750, 1214738, 6500, 6750, 6500], ["20220518", 6780, 1254242, 6850, 6880, 6710], ["20220519", 6940, 2170656, 6570, 6990, 6570], ["20220520", 7000, 1333891, 7040, 7040, 6940], ["20220523", 7060, 1198084, 7070, 7070, 6910], ["20220524", 6920, 1335178, 7040, 7100, 6860], ["20220525", 6840, 929912, 6910, 6980, 6790], ["20220526", 6760, 821724, 6910, 6960, 6730], ["20220527", 6770, 616486, 6850, 6930, 6750], ["20220530", 6840, 655293, 6860, 6980, 6810], ["20220531", 6800, 727204, 6830, 6840, 6700], ["20220602", 6760, 378740, 6780, 6820, 6710], ["20220603", 6770, 439764, 6820, 6840, 6730], ["20220607", 6440, 1124602, 6760, 6760, 6420], ["20220608", 6370, 714002, 6480, 6520, 6340], ["20220609", 6340, 639309, 6310, 6370, 6260], ["20220610", 6260, 456538, 6270, 6290, 6220], ["20220613", 5960, 941464, 6080, 6140, 5960], ["20220614", 6010, 923399, 5850, 6020, 5750], ["20220615", 5850, 719636, 6000, 6020, 5800], ["20220616", 5810, 652148, 5950, 6020, 5790], ["20220617", 5750, 530041, 5600, 5780, 5600], ["20220620", 5430, 985116, 5800, 5820, 5380], ["20220621", 5450, 707518, 5430, 5550, 5350], ["20220622", 5140, 1068288, 5490, 5560, 5140], ["20220623", 4960, 1317943, 5140, 5280, 4960], ["20220624", 5170, 726021, 4950, 5200, 4950], ["20220627", 5410, 761749, 5300, 5430, 5150], ["20220628", 5360, 448016, 5420, 5450, 5310], ["20220629", 5280, 837140, 5240, 5500, 5180], ["20220630", 5040, 1219898, 5270, 5270, 5000], ["20220701", 4895, 1165616, 5050, 5130, 4830], ["20220704", 4915, 853883, 4895, 4950, 4775], ["20220705", 5120, 878688, 5000, 5150, 4925], ["20220706", 5010, 651480, 5120, 5160, 5010], ["20220707", 5160, 485783, 5060, 5190, 5050], ["20220708", 5140, 622327, 5230, 5260, 5120], ["20220711", 5450, 5484760, 5140, 5630, 5060], ["20220712", 5000, 4234373, 5460, 5460, 4980], ["20220713", 5250, 5905978, 5200, 5580, 5180], ["20220714", 5200, 1455556, 5200, 5260, 5130], ["20220715", 5200, 1384154, 5230, 5320, 5110], ["20220718", 5370, 2476046, 5230, 5460, 5230], ["20220719", 5350, 882890, 5280, 5380, 5210], ["20220720", 5360, 1832815, 5500, 5580, 5330], ["20220721", 5440, 1182597, 5430, 5520, 5380], ["20220722", 5420, 1042792, 5500, 5510, 5410], ["20220725", 5360, 553207, 5390, 5440, 5310], ["20220726", 5420, 472968, 5340, 5430, 5310], ["20220727", 5480, 682206, 5400, 5480, 5380], ["20220728", 5460, 866294, 5600, 5610, 5430], ["20220729", 5470, 642886, 5520, 5550, 5440], ["20220801", 5440, 1095701, 5510, 5650, 5410], ["20220802", 5390, 511184, 5420, 5470, 5350], ["20220803", 5450, 542283, 5370, 5470, 5360], ["20220804", 5530, 890471, 5530, 5570, 5490], ["20220805", 5510, 489399, 5560, 5560, 5470], ["20220808", 5450, 392092, 5480, 5490, 5400], ["20220809", 5380, 537362, 5430, 5460, 5330], ["20220810", 5200, 792198, 5300, 5340, 5180], ["20220811", 5340, 703074, 5280, 5370, 5280], ["20220812", 5440, 637033, 5350, 5470, 5320], ["20220816", 5500, 808461, 5490, 5550, 5410], ["20220817", 5420, 535950, 5490, 5490, 5370], ["20220818", 5470, 505869, 5380, 5480, 5310], ["20220819", 5310, 682575, 5450, 5490, 5300], ["20220822", 5100, 661987, 5210, 5240, 5090], ["20220823", 5020, 509439, 5000, 5090, 5000], ["20220824", 5050, 523188, 5030, 5060, 4980], ["20220825", 5150, 376247, 5040, 5180, 5040], ["20220826", 5160, 482609, 5230, 5300, 5130], ["20220829", 4945, 668294, 4970, 5030, 4940], ["20220830", 5050, 398883, 4955, 5060, 4950], ["20220831", 5160, 445623, 4985, 5190, 4975], ["20220901", 5010, 392154, 5080, 5120, 5000], ["20220902", 4925, 559798, 5010, 5050, 4905], ["20220905", 4840, 443440, 4920, 4950, 4815], ["20220906", 4885, 297938, 4825, 4940, 4825], ["20220907", 4760, 401852, 4845, 4880, 4745], ["20220908", 4770, 524613, 4790, 4850, 4755], ["20220913", 5030, 558832, 4880, 5030, 4875], ["20220914", 4865, 430716, 4800, 4915, 4800], ["20220915", 4860, 267603, 4880, 4925, 4850], ["20220916", 4795, 315545, 4810, 4840, 4780], ["20220919", 4830, 376438, 4800, 4905, 4785], ["20220920", 4835, 264162, 4860, 4920, 4800], ["20220921", 4760, 284989, 4800, 4805, 4740], ["20220922", 4625, 510848, 4715, 4725, 4560], ["20220923", 4510, 438473, 4590, 4635, 4505], ["20220926", 4290, 718478, 4365, 4460, 4290], ["20220927", 4345, 691498, 4250, 4360, 4240], ["20220928", 4215, 733504, 4300, 4375, 4175], ["20220929", 4195, 478648, 4270, 4375, 4195], ["20220930", 4160, 500054, 4100, 4210, 4055], ["20221004", 4410, 742026, 4265, 4415, 4240], ["20221005", 4280, 605942, 4510, 4510, 4255], ["20221006", 4565, 927705, 4355, 4590, 4310], ["20221007", 4550, 776525, 4515, 4670, 4455], ["20221011", 4335, 417552, 4435, 4435, 4300], ["20221012", 4375, 561065, 4310, 4430, 4285], ["20221013", 4350, 461097, 4305, 4375, 4265], ["20221014", 4425, 523823, 4440, 4500, 4410], ["20221017", 4415, 277093, 4325, 4435, 4320], ["20221018", 4505, 509072, 4520, 4550, 4385], ["20221019", 4430, 376062, 4470, 4545, 4430], ["20221020", 4310, 411739, 4430, 4430, 4275], ["20221021", 4310, 284290, 4285, 4370, 4210], ["20221024", 4480, 687792, 4380, 4535, 4380], ["20221025", 4780, 2247668, 4510, 4800, 4480], ["20221026", 4585, 893395, 4790, 4800, 4585], ["20221027", 4510, 1037720, 4630, 4645, 4480], ["20221028", 4235, 1402713, 4455, 4465, 4205], ["20221031", 4315, 518396, 4285, 4355, 4260], ["20221101", 4340, 345713, 4300, 4370, 4275], ["20221102", 4255, 530777, 4300, 4330, 4235], ["20221103", 4155, 529210, 4150, 4185, 4060], ["20221104", 4120, 500999, 4135, 4140, 4065], ["20221107", 4225, 541597, 4160, 4235, 4150], ["20221108", 4410, 1101526, 4255, 4415, 4250], ["20221109", 4435, 842322, 4455, 4535, 4405], ["20221110", 4345, 435381, 4340, 4405, 4320], ["20221111", 4580, 1139513, 4615, 4630, 4510], ["20221114", 4535, 607401, 4605, 4625, 4505], ["20221115", 4755, 972473, 4530, 4765, 4530], ["20221116", 4775, 949156, 4850, 4850, 4735], ["20221117", 4695, 619448, 4690, 4700, 4630], ["20221118", 4635, 651836, 4700, 4815, 4620], ["20221121", 4500, 424713, 4635, 4635, 4490], ["20221122", 4415, 337145, 4410, 4500, 4405], ["20221123", 4470, 297796, 4450, 4525, 4450], ["20221124", 4600, 311705, 4490, 4615, 4485], ["20221125", 4520, 193242, 4600, 4605, 4515], ["20221128", 4365, 345789, 4510, 4510, 4355], ["20221129", 4500, 276229, 4345, 4515, 4325], ["20221130", 4490, 267696, 4450, 4495, 4415], ["20221201", 4540, 475236, 4600, 4640, 4500], ["20221202", 4455, 259669, 4510, 4520, 4435], ["20221205", 4555, 328185, 4435, 4565, 4435], ["20221206", 4465, 217221, 4530, 4530, 4450], ["20221207", 4380, 383348, 4425, 4475, 4355], ["20221208", 4300, 626267, 4385, 4420, 4300], ["20221209", 4430, 479458, 4370, 4460, 4350], ["20221212", 4340, 345295, 4370, 4395, 4320], ["20221213", 4345, 203985, 4370, 4415, 4340], ["20221214", 4575, 654620, 4385, 4580, 4370], ["20221215", 4440, 302488, 4520, 4575, 4440], ["20221216", 4340, 363459, 4350, 4385, 4335], ["20221219", 4375, 215616, 4300, 4400, 4265], ["20221220", 4285, 348144, 4335, 4410, 4280], ["20221221", 4240, 338878, 4345, 4355, 4230], ["20221222", 4325, 328813, 4295, 4325, 4260], ["20221223", 4140, 469731, 4250, 4260, 4135], ["20221226", 4210, 409415, 4180, 4215, 4060], ["20221227", 4255, 416704, 4190, 4275, 4180], ["20221228", 4015, 995763, 4205, 4205, 4015], ["20221229", 3845, 718603, 4000, 4005, 3840], ["20230102", 3750, 481984, 3855, 3950, 3750], ["20230103", 3860, 632432, 3710, 3890, 3680], ["20230104", 4040, 1241895, 3825, 4120, 3825], ["20230105", 4020, 430590, 4060, 4060, 3985], ["20230106", 4140, 617776, 3970, 4180, 3970], ["20230109", 4235, 519649, 4205, 4260, 4170], ["20230110", 4200, 402154, 4205, 4270, 4175], ["20230111", 4250, 397611, 4225, 4310, 4225], ["20230112", 4280, 348702, 4320, 4320, 4180], ["20230113", 4225, 310483, 4290, 4310, 4200], ["20230116", 4245, 270586, 4225, 4285, 4220], ["20230117", 4160, 312510, 4250, 4260, 4155], ["20230118", 4200, 321230, 4160, 4200, 4125], ["20230119", 4195, 236991, 4135, 4215, 4125], ["20230120", 4190, 335388, 4200, 4260, 4145], ["20230125", 4315, 578470, 4290, 4350, 4275], ["20230126", 4325, 366767, 4315, 4345, 4270], ["20230127", 4315, 423860, 4330, 4370, 4295], ["20230130", 4285, 312872, 4315, 4350, 4255], ["20230131", 4300, 468546, 4275, 4360, 4230], ["20230201", 4315, 404043, 4310, 4385, 4300], ["20230202", 4470, 1093213, 4395, 4490, 4380], ["20230203", 4445, 516407, 4480, 4490, 4430], ["20230206", 4365, 435856, 4415, 4415, 4335], ["20230207", 4495, 641931, 4350, 4515, 4350], ["20230208", 4600, 805932, 4535, 4600, 4500], ["20230209", 4620, 596661, 4575, 4650, 4520], ["20230210", 4500, 608531, 4595, 4595, 4480], ["20230213", 4455, 415676, 4485, 4490, 4375], ["20230214", 4680, 5926888, 4440, 4830, 4440], ["20230215", 4610, 2376427, 4725, 4780, 4600], ["20230216", 4615, 1666836, 4655, 4680, 4595], ["20230217", 4475, 1039450, 4595, 4595, 4455], ["20230220", 4460, 870970, 4480, 4515, 4385], ["20230221", 4430, 714322, 4470, 4500, 4395], ["20230222", 4295, 750816, 4335, 4345, 4290], ["20230223", 4370, 662983, 4325, 4400, 4300], ["20230224", 4365, 1383680, 4430, 4475, 4275], ["20230227", 4235, 535761, 4310, 4310, 4220], ["20230228", 4270, 625972, 4240, 4325, 4240], ["20230302", 4170, 855779, 4250, 4275, 4160], ["20230303", 4165, 578420, 4210, 4250, 4155], ["20230306", 4265, 980337, 4180, 4270, 4160], ["20230307", 4195, 492615, 4250, 4250, 4180], ["20230308", 4080, 632972, 4150, 4155, 4075], ["20230309", 4125, 674597, 4110, 4190, 4060], ["20230310", 4000, 715723, 4045, 4050, 3980], ["20230313", 4020, 695823, 3930, 4040, 3920], ["20230314", 3855, 701097, 3955, 3970, 3855], ["20230315", 3900, 975715, 3945, 4055, 3885], ["20230316", 4565, 44709556, 3860, 4855, 3850], ["20230317", 4875, 32858263, 4880, 5250, 4815], ["20230320", 4855, 5773195, 4810, 4930, 4725], ["20230321", 4665, 4151361, 4855, 4855, 4665], ["20230322", 4795, 4953029, 4725, 4870, 4690], ["20230323", 4720, 2724317, 4710, 4785, 4620], ["20230324", 5010, 18576531, 4870, 5170, 4810], ["20230327", 5030, 6326352, 5200, 5210, 4925], ["20230328", 5080, 6285649, 4990, 5160, 4930], ["20230329", 5380, 26692068, 5550, 5940, 5320], ["20230330", 5830, 42425661, 5600, 6340, 5550], ["20230331", 5660, 15226602, 6240, 6260, 5660], ["20230403", 5950, 12439770, 5660, 6130, 5550], ["20230404", 5620, 4567491, 5840, 5880, 5600], ["20230405", 5700, 4772336, 5560, 5820, 5520], ["20230406", 5500, 3011014, 5560, 5620, 5430], ["20230407", 5820, 9267949, 5650, 5930, 5650], ["20230410", 5710, 3657017, 5920, 5920, 5610], ["20230411", 5860, 12860095, 5800, 6180, 5800], ["20230412", 5730, 2783045, 5860, 5870, 5630], ["20230413", 5760, 2552400, 5610, 5760, 5580], ["20230414", 5680, 2271013, 5880, 5880, 5620], ["20230417", 5790, 2453381, 5670, 5800, 5580], ["20230418", 5600, 1749812, 5760, 5780, 5580], ["20230419", 5590, 1858894, 5650, 5780, 5560], ["20230420", 5440, 1909804, 5570, 5590, 5410], ["20230421", 5460, 1789459, 5400, 5590, 5390], ["20230424", 5390, 1074503, 5470, 5520, 5320], ["20230425", 5310, 1397601, 5340, 5450, 5200], ["20230426", 5370, 1739519, 5240, 5510, 5240], ["20230427", 5390, 1006199, 5300, 5420, 5250], ["20230428", 5290, 1384135, 5470, 5520, 5280], ["20230502", 5290, 806305, 5130, 5370, 5130], ["20230503", 5290, 1038850, 5230, 5340, 5210], ["20230504", 5200, 1029236, 5290, 5300, 5130], ["20230508", 5340, 864653, 5270, 5370, 5260], ["20230509", 5200, 789642, 5370, 5370, 5140], ["20230510", 5170, 581855, 5180, 5240, 5150], ["20230511", 5180, 966876, 5190, 5280, 5160], ["20230512", 5120, 666037, 5160, 5210, 5060], ["20230515", 5130, 811229, 5120, 5150, 4995], ["20230516", 5080, 3936148, 5230, 5490, 5070], ["20230517", 5090, 841766, 5080, 5130, 5010], ["20230518", 5490, 6024566, 5180, 5550, 5170], ["20230519", 5860, 12291317, 5650, 5920, 5540], ["20230522", 5810, 3737275, 5880, 5930, 5750], ["20230523", 5760, 1910932, 5890, 5890, 5710], ["20230524", 5750, 1833195, 5670, 5770, 5640], ["20230525", 5700, 3375566, 5950, 5950, 5660], ["20230526", 5750, 4134182, 5770, 5880, 5710], ["20230530", 5770, 2230642, 5860, 5870, 5740], ["20230531", 5690, 1516559, 5790, 5790, 5620], ["20230601", 5740, 1020706, 5650, 5750, 5570], ["20230602", 5670, 1056185, 5790, 5820, 5640], ["20230605", 5630, 723173, 5670, 5710, 5560], ["20230607", 5680, 892100, 5630, 5730, 5630], ["20230608", 5920, 5087825, 5640, 5950, 5530], ["20230609", 5830, 3216332, 5950, 5950, 5780], ["20230612", 5860, 1753961, 5860, 5910, 5760], ["20230613", 5870, 4526798, 5960, 6080, 5840], ["20230614", 5730, 2348457, 5890, 5910, 5620], ["20230615", 5830, 2909027, 5750, 5920, 5710], ["20230616", 5810, 1470845, 5860, 5870, 5760], ["20230619", 5800, 1628775, 5850, 5870, 5660], ["20230620", 5770, 1084534, 5770, 5780, 5620], ["20230621", 5630, 1203181, 5740, 5870, 5610], ["20230622", 5570, 807149, 5570, 5710, 5550], ["20230623", 5590, 966760, 5610, 5740, 5550], ["20230626", 5770, 1479814, 5550, 5800, 5470], ["20230627", 5830, 1246059, 5780, 5830, 5700], ["20230628", 5850, 2093595, 5950, 5950, 5770], ["20230629", 5890, 4219626, 5840, 6020, 5780], ["20230630", 5420, 8988073, 5850, 5850, 5120], ["20230703", 5440, 2947186, 5410, 5630, 5380], ["20230704", 5370, 1566195, 5430, 5450, 5310], ["20230705", 5270, 1320120, 5380, 5410, 5230], ["20230706", 5130, 1382352, 5280, 5280, 5060], ["20230707", 5000, 1538440, 5090, 5150, 4950], ["20230710", 5010, 1218256, 5000, 5060, 4965], ["20230711", 5290, 2695902, 5100, 5290, 5090], ["20230712", 5590, 4927455, 5310, 5750, 5250], ["20230713", 5660, 3492897, 5690, 5780, 5620], ["20230714", 5710, 3417057, 5780, 5850, 5630], ["20230717", 5800, 6011101, 5690, 6000, 5600], ["20230718", 5900, 2858946, 5850, 5920, 5670], ["20230719", 5780, 2280348, 5920, 5930, 5650], ["20230720", 5860, 1711499, 5790, 5900, 5690], ["20230721", 5670, 1499594, 5710, 5760, 5610], ["20230724", 5610, 1440029, 5600, 5660, 5510], ["20230725", 5560, 1316306, 5650, 5730, 5530], ["20230726", 5360, 3308767, 5620, 5730, 5260], ["20230727", 5650, 2265674, 5300, 5670, 5300], ["20230728", 5860, 3284472, 5730, 5870, 5620], ["20230731", 6130, 7130132, 6050, 6190, 5870], ["20230801", 6040, 3963847, 6130, 6190, 5840], ["20230802", 5640, 2513226, 5950, 6000, 5640], ["20230803", 5520, 2077013, 5600, 5640, 5400], ["20230804", 5400, 1119422, 5520, 5540, 5390], ["20230807", 5290, 1731645, 5360, 5440, 5260], ["20230808", 5140, 2445677, 5370, 5430, 5080], ["20230809", 5220, 781127, 5120, 5230, 5120], ["20230810", 5150, 1196522, 5140, 5150, 5020], ["20230811", 5160, 876315, 5160, 5240, 5110], ["20230814", 5050, 856227, 5130, 5140, 5020], ["20230816", 4960, 1459515, 5050, 5130, 4905], ["20230817", 4955, 1160796, 4865, 5020, 4830], ["20230818", 4950, 1719862, 4880, 5080, 4765], ["20230821", 4945, 948558, 4960, 5040, 4940], ["20230822", 4820, 1390374, 5020, 5080, 4815], ["20230823", 4810, 862001, 4795, 4890, 4740], ["20230824", 4985, 1551106, 4920, 5050, 4915], ["20230825", 4805, 1026449, 4870, 4875, 4785], ["20230828", 4810, 568454, 4855, 4855, 4790], ["20230829", 4940, 913778, 4820, 4940, 4820], ["20230830", 4995, 908731, 5030, 5050, 4965], ["20230831", 5000, 669473, 5040, 5040, 4940], ["20230901", 5330, 5152354, 5030, 5390, 5000], ["20230904", 5640, 5707927, 5440, 5700, 5280], ["20230905", 5660, 2460812, 5650, 5740, 5580], ["20230906", 5700, 2600607, 5690, 5830, 5650], ["20230907", 5800, 3469832, 5620, 5850, 5620], ["20230908", 5710, 2346447, 5800, 5800, 5530], ["20230911", 5660, 1230760, 5750, 5750, 5600], ["20230912", 5570, 1328724, 5680, 5680, 5530], ["20230913", 5540, 1698578, 5600, 5730, 5470], ["20230914", 5680, 1960969, 5580, 5780, 5570], ["20230915", 5570, 1089274, 5700, 5700, 5520], ["20230918", 5450, 1011977, 5410, 5530, 5400], ["20230919", 5410, 901418, 5450, 5540, 5390], ["20230920", 5360, 683671, 5400, 5470, 5300], ["20230921", 5150, 1064439, 5270, 5290, 5130], ["20230922", 5140, 714362, 5050, 5190, 5050], ["20230925", 5160, 604885, 5150, 5210, 5090], ["20230926", 5020, 759854, 5170, 5210, 4990], ["20230927", 5050, 868075, 4940, 5100, 4910], ["20231004", 4930, 784899, 4980, 5060, 4905], ["20231005", 4905, 818793, 4980, 5070, 4890], ["20231006", 4985, 416099, 4845, 4985, 4845], ["20231010", 4970, 796816, 5060, 5140, 4955], ["20231011", 5100, 720110, 5050, 5180, 5050], ["20231012", 5170, 712826, 5140, 5210, 5070], ["20231013", 5120, 665595, 5100, 5250, 5080], ["20231016", 5060, 678579, 5080, 5100, 4925], ["20231017", 5170, 681722, 5130, 5190, 5020], ["20231018", 5130, 474055, 5100, 5170, 5060], ["20231019", 4870, 1265094, 5010, 5080, 4840], ["20231020", 4845, 900612, 4820, 4940, 4725], ["20231023", 4795, 663198, 4805, 4905, 4740], ["20231024", 5040, 767508, 4810, 5040, 4800], ["20231025", 5060, 637738, 5060, 5100, 4960], ["20231026", 4940, 670532, 4885, 4980, 4850], ["20231027", 4890, 895597, 5000, 5010, 4835], ["20231030", 4935, 450848, 4890, 4945, 4870], ["20231031", 4715, 814311, 4950, 5020, 4705], ["20231101", 4745, 633651, 4755, 4865, 4705], ["20231102", 5280, 3371708, 4900, 5320, 4870], ["20231103", 5290, 1105773, 5290, 5320, 5180], ["20231106", 5520, 1923706, 5400, 5520, 5300], ["20231107", 5510, 1928854, 5490, 5670, 5400], ["20231108", 5520, 810913, 5550, 5620, 5440], ["20231109", 5420, 522121, 5500, 5550, 5410], ["20231110", 5490, 643575, 5320, 5500, 5300], ["20231113", 5140, 1036072, 5400, 5450, 5090], ["20231114", 5060, 1362195, 5150, 5230, 4955], ["20231115", 5070, 1293692, 5200, 5210, 5070], ["20231116", 5170, 611217, 5110, 5180, 5050], ["20231117", 5080, 716893, 5210, 5270, 5080], ["20231120", 5140, 415475, 5080, 5170, 5080], ["20231121", 5190, 606862, 5190, 5230, 5130], ["20231122", 5160, 422312, 5100, 5200, 5100], ["20231123", 5120, 549538, 5190, 5230, 5120], ["20231124", 5080, 433096, 5120, 5170, 5080], ["20231127", 5340, 2408664, 5080, 5420, 5070], ["20231128", 5400, 1096978, 5340, 5410, 5250], ["20231129", 5270, 879923, 5420, 5420, 5230], ["20231130", 5310, 563380, 5270, 5330, 5240], ["20231201", 5230, 526245, 5270, 5300, 5200], ["20231204", 5120, 714973, 5270, 5270, 5090], ["20231205", 5000, 792533, 5120, 5170, 4955], ["20231206", 5090, 382955, 5010, 5090, 4980], ["20231207", 5040, 314085, 5030, 5100, 5000], ["20231208", 5150, 1123014, 5100, 5210, 5080], ["20231211", 5250, 647147, 5250, 5270, 5140], ["20231212", 6590, 57092496, 5300, 6710, 5290], ["20231213", 6620, 34478054, 6790, 6820, 6420], ["20231214", 6450, 16663543, 6700, 6760, 6160], ["20231215", 5950, 21566436, 6780, 6970, 5930], ["20231218", 6010, 7007389, 5940, 6080, 5840], ["20231219", 6080, 14472329, 5990, 6330, 5890], ["20231220", 6150, 5315239, 6230, 6280, 6020], ["20231221", 6110, 3510844, 6040, 6150, 5940], ["20231222", 5980, 4802025, 6270, 6270, 5980], ["20231226", 5990, 2353753, 5910, 6030, 5870], ["20231227", 6070, 3098636, 5990, 6140, 5940], ["20231228", 6030, 1950507, 6070, 6080, 5950], ["20240102", 6230, 6003841, 6050, 6270, 6030], ["20240103", 6340, 18772196, 6620, 6770, 6310], ["20240104", 6830, 43926726, 6460, 7090, 6370], ["20240105", 6670, 6433224, 6750, 6810, 6530], ["20240108", 6550, 4622759, 6690, 6730, 6350], ["20240109", 6520, 10807515, 6730, 6910, 6440], ["20240110", 6330, 2896369, 6540, 6570, 6280], ["20240111", 6360, 2415241, 6330, 6410, 6220], ["20240112", 6170, 2705499, 6340, 6490, 6130], ["20240115", 6200, 2097022, 6110, 6290, 6100], ["20240116", 6000, 2397436, 6220, 6310, 5960], ["20240117", 5970, 2424802, 6130, 6250, 5950], ["20240118", 5920, 1895967, 5970, 6020, 5800], ["20240119", 6130, 5795233, 6120, 6350, 6050], ["20240122", 6470, 8368063, 6290, 6600, 6230], ["20240123", 6900, 16543701, 6530, 6930, 6280], ["20240124", 7480, 92183805, 6730, 8150, 6650], ["20240125", 7380, 41968052, 7670, 8120, 7360], ["20240126", 7390, 18245164, 7580, 7820, 7180], ["20240129", 7090, 9466880, 7520, 7520, 6910], ["20240130", 6760, 5973621, 7070, 7080, 6570], ["20240131", 6370, 5064608, 6620, 6840, 6360], ["20240201", 6220, 4371171, 6430, 6510, 6120], ["20240202", 6490, 4459706, 6310, 6610, 6250], ["20240205", 6250, 2366434, 6510, 6550, 6210], ["20240206", 6330, 3383208, 6300, 6430, 6070], ["20240207", 6170, 1865155, 6220, 6300, 6160], ["20240208", 6440, 3583669, 6230, 6470, 6220], ["20240213", 6650, 5273592, 6640, 6770, 6500], ["20240214", 6700, 3221992, 6490, 6750, 6440], ["20240215", 6560, 3304799, 6840, 6840, 6510], ["20240216", 6430, 1960748, 6600, 6620, 6390], ["20240219", 6490, 1546199, 6370, 6530, 6370], ["20240220", 6380, 1544207, 6490, 6520, 6320], ["20240221", 6310, 1690888, 6280, 6440, 6230], ["20240222", 6600, 3845249, 6470, 6650, 6330], ["20240223", 6300, 3437591, 6760, 6780, 6290], ["20240226", 6140, 1941088, 6320, 6410, 6100], ["20240227", 6030, 1627296, 6140, 6190, 6010], ["20240228", 6040, 1568564, 6000, 6170, 6000], ["20240229", 5980, 1138352, 5960, 6050, 5900], ["20240304", 6220, 2104908, 6190, 6240, 6120], ["20240305", 6100, 1533010, 6240, 6280, 6040], ["20240306", 6070, 1023801, 6020, 6130, 6010], ["20240307", 6000, 2803387, 6120, 6320, 6000], ["20240308", 6070, 2444318, 6080, 6230, 6070], ["20240311", 6030, 1223411, 6000, 6040, 5910], ["20240312", 6130, 1206247, 6040, 6130, 5980], ["20240313", 6030, 1427087, 6190, 6200, 5980], ["20240314", 5980, 1123598, 5990, 6020, 5910], ["20240315", 5890, 975114, 5910, 6000, 5880], ["20240318", 5850, 1061833, 5950, 5950, 5830], ["20240319", 5730, 1239503, 5810, 5850, 5700], ["20240320", 5860, 1385797, 5760, 5910, 5740], ["20240321", 5920, 1443246, 6000, 6070, 5900], ["20240322", 5820, 918893, 5950, 5990, 5810], ["20240325", 5750, 949823, 5840, 5890, 5740], ["20240326", 5750, 1123398, 5780, 5850, 5710], ["20240327", 5760, 1584898, 5740, 5780, 5690], ["20240328", 6060, 7540056, 5980, 6250, 5850], ["20240329", 6030, 2015142, 6080, 6130, 5960], ["20240401", 6140, 2188078, 6140, 6220, 6060], ["20240402", 6100, 5687532, 6210, 6430, 6070], ["20240403", 5880, 2020624, 6000, 6030, 5850], ["20240404", 6180, 3731880, 5960, 6240, 5960], ["20240405", 6190, 1925249, 6050, 6210, 6000], ["20240408", 5970, 1586662, 6230, 6230, 5960], ["20240409", 5900, 976773, 5940, 6030, 5900], ["20240411", 6050, 1065511, 5810, 6050, 5780], ["20240412", 5910, 1247872, 6080, 6130, 5910], ["20240415", 5870, 1083326, 5800, 5880, 5710], ["20240416", 5710, 1842889, 5900, 6050, 5710], ["20240417", 5720, 1143022, 5750, 5900, 5720], ["20240418", 5880, 897664, 5710, 5890, 5710], ["20240419", 5650, 1889335, 5840, 5840, 5500], ["20240422", 5600, 707801, 5600, 5670, 5540], ["20240423", 5550, 822256, 5680, 5710, 5550], ["20240424", 5670, 1139591, 5640, 5740, 5640], ["20240425", 5550, 668492, 5580, 5680, 5550], ["20240426", 5630, 743766, 5650, 5680, 5580], ["20240429", 5700, 590884, 5700, 5730, 5630], ["20240430", 5640, 807635, 5700, 5740, 5630], ["20240502", 5650, 468607, 5600, 5660, 5560], ["20240503", 5650, 523276, 5710, 5730, 5640], ["20240507", 5850, 1167252, 5740, 5850, 5740], ["20240508", 5860, 573350, 5850, 5880, 5780], ["20240509", 5870, 647481, 5890, 5890, 5780], ["20240510", 5740, 638456, 5870, 5890, 5720], ["20240513", 5840, 877948, 5820, 5890, 5740], ["20240514", 5930, 1025698, 5880, 5940, 5820], ["20240516", 5900, 1042656, 6040, 6050, 5890], ["20240517", 5810, 596455, 5880, 5950, 5810], ["20240520", 5790, 739409, 5820, 5870, 5750], ["20240521", 5830, 905485, 5850, 5960, 5760], ["20240522", 5810, 517815, 5810, 5870, 5780], ["20240523", 5820, 661697, 5880, 5920, 5790], ["20240524", 5590, 982527, 5710, 5750, 5580], ["20240527", 5640, 642426, 5620, 5660, 5550], ["20240528", 5720, 598720, 5640, 5740, 5610], ["20240529", 5610, 820663, 5750, 5810, 5590], ["20240530", 5500, 799585, 5580, 5610, 5460], ["20240531", 5400, 764228, 5480, 5540, 5370], ["20240603", 5450, 451783, 5410, 5470, 5380], ["20240604", 5330, 693701, 5420, 5460, 5320], ["20240605", 5450, 1184883, 5400, 5640, 5400], ["20240607", 5460, 613699, 5500, 5560, 5450], ["20240610", 5420, 460821, 5390, 5470, 5380], ["20240611", 5320, 698670, 5420, 5460, 5310], ["20240612", 5370, 601023, 5310, 5380, 5310], ["20240613", 5360, 1129911, 5430, 5490, 5340], ["20240614", 5290, 952893, 5360, 5400, 5270], ["20240617", 5340, 488518, 5300, 5370, 5260], ["20240618", 5390, 617869, 5390, 5440, 5360], ["20240619", 5780, 3226197, 5460, 5800, 5460], ["20240620", 5910, 2532959, 5870, 5990, 5800], ["20240621", 5750, 1257596, 5860, 5870, 5700], ["20240624", 5480, 996802, 5710, 5720, 5450], ["20240625", 5420, 769400, 5400, 5440, 5310], ["20240626", 5530, 578906, 5420, 5550, 5370], ["20240627", 5400, 800117, 5600, 5660, 5400], ["20240628", 5450, 466441, 5400, 5480, 5370], ["20240701", 5470, 486918, 5430, 5530, 5410], ["20240702", 5280, 797746, 5460, 5470, 5280], ["20240703", 5140, 1018759, 5290, 5320, 5110], ["20240704", 5400, 1027491, 5140, 5410, 5140], ["20240705", 5330, 638476, 5440, 5460, 5310], ["20240708", 5340, 412315, 5290, 5370, 5290], ["20240709", 5370, 436968, 5350, 5420, 5350], ["20240710", 5230, 634722, 5340, 5360, 5200], ["20240711", 5260, 598184, 5290, 5340, 5240], ["20240712", 5130, 795755, 5190, 5240, 5110], ["20240715", 5190, 424842, 5140, 5200, 5110], ["20240716", 5180, 420346, 5160, 5200, 5130], ["20240717", 5030, 824738, 5170, 5200, 5010], ["20240718", 5120, 1011927, 4900, 5120, 4855], ["20240719", 4945, 709287, 5050, 5090, 4925], ["20240722", 4850, 666064, 4915, 4940, 4830], ["20240723", 4810, 478774, 4875, 4950, 4810], ["20240724", 4770, 451133, 4740, 4830, 4740], ["20240725", 4700, 608328, 4650, 4740, 4640], ["20240726", 4715, 389576, 4705, 4760, 4675], ["20240729", 4770, 298045, 4730, 4785, 4725], ["20240730", 4665, 497606, 4680, 4765, 4640], ["20240731", 4750, 574318, 4635, 4760, 4590], ["20240801", 4760, 455860, 4840, 4850, 4740], ["20240802", 4455, 1001145, 4650, 4710, 4450], ["20240805", 3700, 2304058, 4330, 4395, 3680], ["20240806", 3985, 1765918, 3710, 4075, 3710], ["20240807", 4030, 876430, 3945, 4130, 3945], ["20240808", 4070, 706318, 3940, 4110, 3910], ["20240809", 4095, 876378, 4210, 4225, 4050], ["20240812", 4200, 539547, 4075, 4205, 4075], ["20240813", 4060, 891249, 4200, 4200, 4010], ["20240814", 4150, 492285, 4120, 4195, 4120], ["20240816", 4175, 426503, 4235, 4260, 4160], ["20240819", 4100, 319516, 4195, 4195, 4090], ["20240820", 4200, 380983, 4150, 4230, 4150], ["20240821", 4150, 231171, 4150, 4185, 4130], ["20240822", 4145, 391889, 4155, 4200, 4085], ["20240823", 4075, 375551, 4105, 4110, 4030], ["20240826", 4020, 338231, 4080, 4130, 4020], ["20240827", 4015, 351290, 4000, 4025, 3925], ["20240828", 4065, 423692, 4015, 4065, 3965], ["20240829", 3960, 489604, 3965, 3980, 3890], ["20240830", 3970, 251865, 3970, 4000, 3950], ["20240902", 3930, 373431, 3980, 3990, 3880], ["20240903", 3830, 477091, 3900, 3950, 3805], ["20240904", 3595, 924738, 3680, 3710, 3580], ["20240905", 3560, 580831, 3580, 3670, 3535], ["20240906", 3445, 676755, 3540, 3565, 3425], ["20240909", 3490, 627656, 3310, 3510, 3305], ["20240910", 3460, 693311, 3490, 3600, 3425], ["20240911", 3560, 2680930, 3820, 3820, 3530], ["20240912", 3695, 1332249, 3655, 3760, 3645], ["20240913", 3625, 459959, 3680, 3705, 3600], ["20240919", 3660, 516737, 3630, 3670, 3570], ["20240920", 3605, 569251, 3720, 3745, 3605], ["20240923", 3600, 351147, 3605, 3665, 3570], ["20240924", 3625, 355037, 3600, 3645, 3575], ["20240925", 3610, 542645, 3660, 3700, 3605], ["20240926", 3780, 1708628, 3715, 3865, 3695], ["20240927", 3780, 789021, 3790, 3885, 3780], ["20240930", 3725, 392211, 3790, 3805, 3725], ["20241002", 3660, 419876, 3640, 3745, 3610], ["20241004", 3660, 315642, 3655, 3710, 3625], ["20241007", 3730, 363721, 3680, 3765, 3615], ["20241008", 3730, 263459, 3665, 3745, 3665], ["20241010", 3655, 549796, 3775, 3775, 3640], ["20241011", 3685, 460413, 3695, 3765, 3670], ["20241014", 3715, 375171, 3685, 3765, 3660], ["20241015", 3710, 366449, 3750, 3770, 3685], ["20241016", 3600, 349439, 3655, 3655, 3590], ["20241017", 3630, 270363, 3645, 3655, 3580], ["20241018", 3520, 416662, 3645, 3665, 3500], ["20241021", 3630, 511022, 3520, 3655, 3475], ["20241022", 3510, 388970, 3600, 3640, 3510], ["20241023", 3605, 402154, 3540, 3645, 3460], ["20241024", 3530, 241593, 3580, 3620, 3520], ["20241025", 3495, 267560, 3520, 3550, 3455], ["20241028", 3590, 342712, 3495, 3615, 3495], ["20241029", 3620, 367558, 3585, 3620, 3515], ["20241030", 3595, 238545, 3625, 3655, 3585], ["20241031", 3680, 595914, 3555, 3700, 3520], ["20241101", 3600, 264979, 3650, 3660, 3595], ["20241104", 3670, 408564, 3610, 3700, 3600], ["20241105", 3670, 229332, 3650, 3700, 3620], ["20241106", 3635, 562044, 3710, 3735, 3605], ["20241107", 3600, 368039, 3630, 3655, 3570], ["20241108", 3550, 375176, 3655, 3690, 3550], ["20241111", 3345, 683518, 3530, 3560, 3340], ["20241112", 3195, 600308, 3310, 3330, 3195], ["20241113", 3155, 699639, 3100, 3235, 3100], ["20241114", 3030, 851480, 3165, 3200, 3030], ["20241115", 3150, 674500, 2990, 3170, 2990], ["20241118", 3190, 364419, 3155, 3245, 3115], ["20241119", 3190, 249402, 3160, 3210, 3145], ["20241120", 3165, 243476, 3205, 3220, 3155], ["20241121", 3200, 339624, 3180, 3225, 3150], ["20241122", 3220, 422329, 3200, 3290, 3200], ["20241125", 3325, 359984, 3250, 3330, 3250], ["20241126", 3365, 288119, 3325, 3385, 3250], ["20241127", 3295, 305158, 3370, 3395, 3290], ["20241128", 3285, 214244, 3325, 3325, 3250], ["20241129", 3215, 362554, 3270, 3275, 3160], ["20241202", 3180, 296191, 3220, 3265, 3150], ["20241203", 3185, 249469, 3160, 3235, 3160], ["20241204", 3120, 404490, 3085, 3150, 3065], ["20241205", 3135, 333060, 3125, 3170, 3075], ["20241206", 3040, 589194, 3135, 3145, 2965], ["20241209", 2820, 869530, 3020, 3020, 2820], ["20241210", 3000, 498236, 2820, 3080, 2820], ["20241211", 3125, 362228, 2985, 3150, 2985], ["20241212", 3145, 748540, 3175, 3220, 3130], ["20241213", 3190, 346497, 3150, 3225, 3145], ["20241216", 3205, 341933, 3220, 3270, 3185], ["20241217", 3240, 345733, 3240, 3260, 3180], ["20241218", 3260, 376343, 3270, 3275, 3195], ["20241219", 3190, 209492, 3210, 3215, 3165], ["20241220", 3055, 327021, 3160, 3180, 3050], ["20241223", 3210, 377521, 3090, 3230, 3080], ["20241224", 3150, 238209, 3220, 3260, 3145], ["20241226", 3130, 319747, 3220, 3270, 3105], ["20241227", 3095, 335227, 3110, 3190, 3070], ["20241230", 3085, 174267, 3095, 3135, 3045], ["20250102", 3085, 228164, 3060, 3120, 3040], ["20250103", 3180, 376126, 3095, 3215, 3090], ["20250106", 3295, 600221, 3195, 3320, 3190], ["20250107", 3240, 506787, 3350, 3370, 3240], ["20250108", 3375, 552521, 3245, 3385, 3210], ["20250109", 3295, 422091, 3345, 3375, 3295], ["20250110", 3380, 437897, 3295, 3380, 3265], ["20250113", 3195, 552139, 3315, 3335, 3190], ["20250114", 3275, 307436, 3235, 3285, 3200], ["20250115", 3310, 374409, 3280, 3400, 3270], ["20250116", 3325, 491500, 3360, 3435, 3325], ["20250117", 3345, 359198, 3325, 3380, 3305], ["20250120", 3450, 1695423, 3350, 3555, 3305], ["20250121", 3475, 1226271, 3455, 3555, 3400], ["20250122", 3485, 595424, 3490, 3520, 3405], ["20250123", 3385, 466935, 3495, 3500, 3385], ["20250124", 3425, 430363, 3385, 3465, 3360], ["20250131", 3270, 643933, 3380, 3385, 3265], ["20250203", 3085, 700006, 3200, 3240, 3040], ["20250204", 3125, 444422, 3140, 3215, 3115], ["20250205", 3235, 363740, 3160, 3250, 3160], ["20250206", 3280, 375608, 3280, 3295, 3225], ["20250207", 3650, 12760144, 3285, 3865, 3265], ["20250210", 3705, 2372002, 3650, 3730, 3545], ["20250211", 3625, 1102914, 3720, 3745, 3625], ["20250212", 3580, 647224, 3590, 3655, 3550], ["20250213", 3645, 1736507, 3580, 3755, 3565], ["20250214", 3665, 3012088, 3795, 3850, 3650], ["20250217", 3720, 892145, 3685, 3770, 3650], ["20250218", 3655, 925232, 3705, 3755, 3650], ["20250219", 3740, 2035572, 3675, 3815, 3670], ["20250220", 3585, 1179947, 3740, 3750, 3545], ["20250221", 3580, 534711, 3590, 3605, 3510], ["20250224", 3485, 1017201, 3465, 3530, 3440], ["20250225", 3430, 477795, 3460, 3475, 3390], ["20250226", 3495, 402258, 3405, 3510, 3360], ["20250227", 3425, 743812, 3530, 3565, 3375], ["20250228", 3190, 2077989, 3360, 3370, 3190], ["20250304", 3100, 683867, 3120, 3165, 3085], ["20250305", 3180, 451066, 3125, 3205, 3085], ["20250306", 3135, 564622, 3220, 3245, 3100], ["20250307", 3140, 309735, 3125, 3185, 3075], ["20250310", 3140, 427155, 3100, 3220, 3100], ["20250311", 3065, 607339, 3050, 3085, 2985], ["20250312", 3170, 343856, 3065, 3185, 3060], ["20250313", 3070, 715864, 3200, 3230, 3070], ["20250314", 3135, 497843, 3115, 3175, 3080], ["20250317", 3210, 634739, 3150, 3235, 3150], ["20250318", 3160, 496727, 3265, 3265, 3155], ["20250319", 3205, 488420, 3140, 3240, 3135], ["20250320", 3180, 486925, 3225, 3260, 3180], ["20250321", 3220, 1066162, 3210, 3310, 3190], ["20250324", 3300, 1129715, 3315, 3340, 3265], ["20250325", 3295, 549472, 3320, 3335, 3245], ["20250326", 3305, 501873, 3295, 3325, 3260], ["20250327", 3205, 391450, 3260, 3285, 3200], ["20250328", 3090, 482637, 3165, 3195, 3065], ["20250331", 3010, 1607207, 3030, 3190, 2945], ["20250401", 2995, 793887, 3010, 3040, 2890], ["20250402", 2925, 492680, 3010, 3030, 2900], ["20250403", 2900, 413073, 2835, 2920, 2800], ["20250404", 2855, 556797, 2830, 2980, 2780], ["20250407", 2620, 589687, 2760, 2770, 2620], ["20250408", 2645, 391814, 2695, 2750, 2645], ["20250409", 2575, 432595, 2620, 2660, 2550], ["20250410", 2795, 845260, 2775, 2820, 2690], ["20250411", 2800, 401335, 2710, 2830, 2710], ["20250414", 2915, 281547, 2850, 2930, 2850], ["20250415", 2920, 214811, 2910, 2960, 2905], ["20250416", 2830, 209677, 2895, 2905, 2820], ["20250417", 2890, 210999, 2810, 2890, 2810], ["20250418", 2890, 210752, 2865, 2895, 2830], ["20250421", 2895, 221826, 2865, 2960, 2865], ["20250422", 2895, 158409, 2875, 2910, 2860], ["20250423", 3020, 354360, 2945, 3030, 2925], ["20250424", 3030, 340008, 3055, 3065, 3005], ["20250425", 3080, 320535, 3055, 3100, 3040], ["20250428", 3045, 265119, 3090, 3090, 3030], ["20250429", 3045, 182150, 3045, 3075, 3025], ["20250430", 2995, 199973, 3050, 3060, 2990], ["20250502", 3005, 121773, 2980, 3050, 2980], ["20250507", 3035, 152135, 3030, 3050, 3000], ["20250508", 3035, 190984, 3040, 3090, 3010], ["20250509", 3010, 178099, 3050, 3060, 2995], ["20250512", 3105, 387276, 3070, 3110, 3020], ["20250513", 3110, 258013, 3180, 3190, 3105], ["20250514", 3165, 224155, 3155, 3185, 3140], ["20250515", 3150, 261379, 3160, 3200, 3125], ["20250516", 3065, 239268, 3090, 3120, 3030], ["20250519", 2970, 322402, 2985, 3015, 2935], ["20250520", 2930, 256413, 2995, 3010, 2910], ["20250521", 2920, 150835, 2935, 2970, 2920], ["20250522", 2880, 239687, 2900, 2920, 2860], ["20250523", 2820, 173601, 2875, 2900, 2820], ["20250526", 2875, 188935, 2850, 2900, 2840], ["20250527", 2835, 177806, 2860, 2875, 2815], ["20250528", 2920, 217954, 2875, 2935, 2865], ["20250529", 2960, 149271, 2955, 2960, 2920], ["20250530", 3000, 308704, 2925, 3025, 2920], ["20250602", 3025, 370463, 2975, 3080, 2970], ["20250604", 3095, 336707, 3085, 3140, 3065], ["20250605", 3135, 384859, 3120, 3185, 3100], ["20250609", 3140, 287566, 3190, 3200, 3120], ["20250610", 3105, 273339, 3150, 3180, 3100], ["20250611", 3155, 418317, 3120, 3195, 3120], ["20250612", 3150, 444648, 3180, 3190, 3125], ["20250613", 3035, 1401256, 3140, 3160, 2980], ["20250616", 3090, 266510, 2980, 3090, 2980], ["20250617", 3130, 456920, 3135, 3200, 3075], ["20250618", 3190, 575499, 3095, 3195, 2955], ["20250619", 3200, 388556, 3195, 3215, 3145], ["20250620", 3220, 345837, 3205, 3235, 3165], ["20250623", 3130, 423118, 3165, 3165, 3085], ["20250624", 3265, 516179, 3200, 3270, 3185], ["20250625", 3385, 1567799, 3400, 3490, 3310], ["20250626", 3290, 588932, 3440, 3440, 3245], ["20250627", 3220, 431036, 3300, 3310, 3200], ["20250630", 3150, 301561, 3235, 3245, 3145], ["20250701", 3150, 455373, 3150, 3200, 3150], ["20250702", 3120, 320596, 3135, 3140, 3060], ["20250703", 3260, 548626, 3165, 3260, 3140], ["20250704", 3220, 282259, 3260, 3290, 3195], ["20250707", 3160, 214759, 3205, 3205, 3145], ["20250708", 3125, 209027, 3115, 3180, 3105], ["20250709", 3095, 253815, 3115, 3135, 3080], ["20250710", 3075, 407751, 3120, 3130, 3075], ["20250711", 3135, 569021, 3085, 3200, 3085], ["20250714", 3145, 513894, 3145, 3240, 3105], ["20250715", 3210, 288895, 3130, 3210, 3130], ["20250716", 3185, 381527, 3220, 3240, 3175], ["20250717", 3225, 329119, 3200, 3225, 3120], ["20250718", 3225, 274062, 3235, 3255, 3190], ["20250721", 3225, 169396, 3225, 3235, 3200], ["20250722", 3130, 266808, 3230, 3250, 3130], ["20250723", 3105, 238892, 3145, 3145, 3070], ["20250724", 3090, 192783, 3115, 3155, 3090], ["20250725", 3055, 234344, 3085, 3115, 3050], ["20250728", 3230, 1024654, 3090, 3275, 3060], ["20250729", 3240, 506388, 3290, 3290, 3155], ["20250730", 3305, 1101930, 3240, 3360, 3240], ["20250731", 3275, 437952, 3335, 3345, 3245], ["20250801", 3120, 490289, 3240, 3240, 3105], ["20250804", 3125, 270322, 3150, 3150, 3095], ["20250805", 3140, 255637, 3155, 3200, 3125], ["20250806", 3170, 234823, 3140, 3175, 3090], ["20250807", 3180, 230149, 3235, 3240, 3180], ["20250808", 3250, 826983, 3220, 3345, 3210], ["20250811", 3285, 367905, 3315, 3325, 3250], ["20250812", 3270, 437216, 3280, 3360, 3265], ["20250813", 3350, 464592, 3355, 3390, 3300], ["20250814", 3310, 342481, 3350, 3355, 3290], ["20250818", 3320, 494858, 3250, 3340, 3235], ["20250819", 3325, 329821, 3320, 3345, 3270], ["20250820", 3265, 388289, 3295, 3320, 3195], ["20250821", 3235, 215139, 3265, 3270, 3205], ["20250822", 3220, 208327, 3220, 3255, 3195], ["20250825", 3315, 357008, 3245, 3345, 3245], ["20250826", 3350, 571251, 3290, 3375, 3290], ["20250827", 3385, 484905, 3360, 3395, 3305], ["20250828", 3410, 653977, 3360, 3460, 3345], ["20250829", 3460, 566174, 3435, 3465, 3405], ["20250901", 3290, 553349, 3350, 3350, 3260], ["20250902", 3270, 368952, 3290, 3310, 3245], ["20250903", 3295, 235268, 3265, 3305, 3240], ["20250904", 3335, 445292, 3280, 3405, 3280], ["20250905", 3285, 471826, 3370, 3395, 3285], ["20250908", 3395, 492619, 3310, 3425, 3300], ["20250909", 3470, 595615, 3435, 3490, 3405], ["20250910", 3475, 441468, 3495, 3535, 3450], ["20250911", 3545, 940596, 3525, 3545, 3440], ["20250912", 3555, 763531, 3590, 3625, 3520], ["20250915", 3595, 739373, 3630, 3670, 3540], ["20250916", 3600, 482566, 3630, 3630, 3570], ["20250917", 3570, 461537, 3540, 3595, 3500], ["20250918", 3745, 1780042, 3600, 3770, 3545], ["20250919", 4085, 7604134, 4445, 4445, 4005], ["20250922", 4005, 1826413, 4070, 4120, 3990], ["20250923", 4230, 6974209, 4505, 4600, 4210], ["20250924", 4300, 1924996, 4250, 4305, 4130], ["20250925", 4130, 1016606, 4180, 4235, 4110], ["20250926", 3930, 1625710, 3965, 4065, 3875], ["20250929", 3960, 591561, 4010, 4035, 3945], ["20250930", 4095, 1545239, 4020, 4150, 3980], ["20251001", 4290, 1983900, 4140, 4340, 4130], ["20251002", 4435, 3086211, 4390, 4470, 4330], ["20251010", 4585, 2471594, 4705, 4705, 4525], ["20251013", 4625, 1731557, 4390, 4640, 4385], ["20251014", 4390, 3027508, 4900, 4900, 4330], ["20251015", 4570, 1220097, 4440, 4605, 4425], ["20251016", 4440, 1010160, 4490, 4520, 4420], ["20251017", 4325, 846481, 4325, 4480, 4320], ["20251020", 4390, 682100, 4385, 4450, 4335], ["20251021", 4295, 924439, 4450, 4470, 4280], ["20251022", 4300, 778733, 4290, 4300, 4180], ["20251023", 4250, 627491, 4245, 4270, 4170], ["20251024", 4400, 1329808, 4340, 4440, 4275], ["20251027", 4390, 756743, 4515, 4515, 4360], ["20251028", 4305, 512123, 4370, 4385, 4280], ["20251029", 4355, 653773, 4355, 4385, 4285], ["20251030", 4295, 733706, 4340, 4390, 4230], ["20251031", 4275, 487945, 4320, 4335, 4245], ["20251103", 4350, 716515, 4250, 4355, 4190], ["20251104", 4560, 2656077, 4410, 4660, 4365], ["20251105", 4350, 1508829, 4420, 4420, 4175], ["20251106", 4510, 2310900, 4450, 4650, 4430], ["20251107", 4265, 1159530, 4395, 4450, 4185], ["20251110", 4375, 889575, 4335, 4380, 4000], ["20251111", 4510, 1038436, 4420, 4575, 4415], ["20251112", 4685, 1534595, 4550, 4730, 4410], ["20251113", 4870, 1953394, 4685, 4870, 4400], ["20251114", 4260, 1550854, 4530, 4530, 4240], ["20251117", 4355, 541622, 4310, 4435, 4275], ["20251118", 4170, 721151, 4240, 4325, 4125], ["20251119", 3965, 813465, 4145, 4150, 3920], ["20251120", 4105, 532069, 4085, 4180, 3995], ["20251121", 3790, 717485, 3845, 3900, 3765], ["20251124", 3800, 551096, 3845, 3880, 3755], ["20251125", 3975, 969035, 3915, 4035, 3915], ["20251126", 4030, 586851, 4015, 4065, 3955], ["20251127", 4075, 447047, 4070, 4195, 4045], ["20251128", 4175, 500732, 4110, 4180, 4075], ["20251201", 4320, 965936, 4235, 4380, 4220], ["20251202", 4350, 691765, 4385, 4385, 4280], ["20251203", 4385, 609356, 4380, 4410, 4340], ["20251204", 4265, 645409, 4335, 4340, 4200], ["20251205", 4275, 436956, 4275, 4295, 4215], ["20251208", 4265, 416597, 4280, 4290, 4200], ["20251209", 4190, 357948, 4255, 4255, 4165], ["20251210", 4110, 423560, 4155, 4185, 4080], ["20251211", 4120, 675334, 4125, 4135, 4025], ["20251212", 4140, 1589920, 4120, 4170, 4035], ["20251215", 4025, 336636, 4050, 4060, 4000], ["20251216", 3920, 379850, 4005, 4020, 3905], ["20251217", 4040, 298633, 3920, 4040, 3905], ["20251218", 3950, 268163, 3985, 4020, 3945], ["20251219", 3940, 299516, 4000, 4010, 3930], ["20251222", 4215, 881481, 4020, 4225, 4020], ["20251223", 4375, 1762020, 4235, 4530, 4190], ["20251224", 4200, 641622, 4400, 4405, 4200], ["20251226", 4360, 1032683, 4250, 4377, 4250], ["20251229", 4540, 1494758, 4540, 4540, 4400], ["20251230", 4575, 2316348, 4470, 4730, 4450], ["20260102", 4870, 3079849, 4600, 4890, 4510], ["20260105", 5720, 13182929, 5980, 6110, 5580], ["20260106", 5630, 4027833, 5480, 5690, 5390], ["20260107", 5800, 19476339, 6090, 6530, 5650], ["20260108", 5730, 4224243, 5740, 6010, 5650], ["20260109", 5490, 2598055, 5640, 5650, 5440], ["20260112", 5550, 2860185, 5850, 5900, 5440], ["20260113", 5450, 2000153, 5540, 5550, 5370], ["20260114", 5440, 1477842, 5450, 5510, 5360], ["20260115", 5470, 2389890, 5290, 5540, 5210], ["20260116", 5510, 2775804, 5800, 5800, 5460], ["20260119", 5420, 1603282, 5350, 5510, 5310], ["20260120", 5250, 1486769, 5330, 5330, 5160], ["20260121", 5200, 1598183, 5080, 5300, 5050], ["20260122", 5300, 1628567, 5410, 5410, 5230], ["20260123", 5230, 1314383, 5300, 5300, 5180], ["20260126", 5480, 2699652, 5290, 5550, 5240], ["20260127", 5810, 5171166, 5450, 5880, 5400], ["20260128", 6300, 8396388, 6150, 6300, 5900], ["20260129", 6860, 11492280, 7270, 7280, 6580], ["20260130", 7840, 27125815, 6840, 8130, 6810], ["20260202", 6970, 6934994, 7700, 7700, 6860], ["20260203", 7560, 6585577, 7480, 7650, 7160], ["20260204", 7320, 3927181, 7230, 7530, 7190], ["20260205", 6950, 2686731, 6950, 7180, 6880], ["20260206", 6890, 2768395, 6630, 6970, 6390], ["20260209", 7470, 6061612, 7960, 7960, 7330], ["20260210", 7190, 2770878, 7400, 7530, 7170], ["20260211", 7150, 1822966, 7280, 7290, 7050], ["20260212", 7150, 6012913, 7150, 7180, 6770], ["20260213", 7080, 4090061, 7000, 7200, 6890], ["20260219", 7470, 9269584, 7200, 7690, 7130], ["20260220", 7310, 3735674, 7430, 7510, 7200], ["20260223", 7120, 3054098, 7340, 7370, 7040], ["20260224", 7320, 7845604, 7100, 7600, 6970], ["20260225", 7170, 3058259, 7470, 7480, 7110], ["20260226", 8340, 55449340, 7290, 8640, 7210], ["20260227", 7900, 12911807, 7880, 8390, 7630], ["20260303", 7050, 8501404, 7620, 7950, 7050], ["20260304", 6030, 8414401, 6650, 7300, 6010], ["20260305", 7060, 7243734, 6650, 7370, 6590], ["20260306", 7500, 5785826, 7060, 7590, 6920], ["20260309", 6780, 4133767, 7000, 7140, 6560], ["20260310", 7160, 5178199, 7300, 7520, 7065], ["20260311", 7090, 3919545, 7310, 7400, 6920], ["20260312", 7160, 2745397, 7000, 7160, 6860], ["20260313", 6950, 2254586, 6910, 7060, 6810], ["20260316", 7030, 2113462, 6950, 7250, 6810], ["20260317", 6950, 2137512, 7260, 7360, 6950], ["20260318", 7310, 3754841, 7110, 7360, 7070], ["20260319", 7070, 2019484, 7070, 7190, 7010], ["20260320", 7100, 2326310, 7120, 7250, 7020], ["20260323", 6710, 1912021, 6920, 6970, 6680], ["20260324", 6820, 1708739, 6970, 7050, 6620], ["20260325", 7100, 1853386, 6900, 7180, 6900], ["20260326", 6690, 1726225, 7010, 7020, 6650], ["20260327", 6560, 1652330, 6400, 6640, 6250], ["20260330", 6310, 1016442, 6240, 6350, 6090], ["20260331", 5990, 1526340, 6140, 6310, 5950], ["20260401", 6470, 1713471, 6270, 6540, 6270], ["20260402", 6280, 3133695, 6630, 6730, 6160], ["20260403", 6420, 1491299, 6410, 6630, 6320], ["20260406", 6320, 988870, 6410, 6570, 6230], ["20260407", 6290, 1193514, 6590, 6610, 6160], ["20260408", 6890, 2616706, 6700, 6900, 6690], ["20260409", 6760, 1440286, 6800, 6930, 6630], ["20260410", 6900, 2802565, 6850, 7140, 6790], ["20260413", 6870, 1406878, 6730, 7000, 6690], ["20260414", 6980, 2408264, 7050, 7080, 6850], ["20260415", 7020, 2296201, 7110, 7120, 6930], ["20260416", 7300, 4107404, 7040, 7410, 6870], ["20260417", 7340, 2120497, 7360, 7380, 7150], ["20260420", 7330, 3919672, 7300, 7600, 7180], ["20260421", 7570, 6665518, 7390, 7850, 7390], ["20260422", 7860, 6488361, 7500, 7980, 7320], ["20260423", 7890, 6152578, 7910, 8180, 7620], ["20260424", 9640, 47485150, 7900, 10150, 7890], ["20260427", 9960, 23374447, 10190, 10450, 9720], ["20260428", 8830, 11575852, 9960, 9970, 8820], ["20260429", 8620, 6139646, 8670, 8830, 8400], ["20260430", 8300, 5156200, 8750, 8800, 8280], ["20260504", 8620, 5287713, 8470, 8720, 8470], ["20260506", 8890, 11539353, 8950, 9250, 8660], ["20260507", 8310, 4621246, 8950, 8950, 8130], ["20260508", 8410, 2923232, 8110, 8500, 8100], ["20260511", 8430, 3748819, 8600, 8640, 8150], ["20260512", 7990, 4515809, 8440, 8710, 7710], ["20260513", 8050, 2587968, 7810, 8260, 7650], ["20260514", 8280, 8497448, 8090, 8600, 7760], ["20260515", 8610, 31000471, 8420, 9850, 8310], ["20260518", 8500, 10734687, 8000, 8950, 7700], ["20260519", 7840, 5004158, 8290, 8790, 7620], ["20260520", 7780, 3617440, 7820, 8080, 7520], ["20260521", 8950, 18782762, 8060, 9220, 8010], ["20260522", 10250, 69036014, 8920, 10960, 8760], ["20260526", 11010, 42062040, 10480, 11640, 10250], ["20260527", 9400, 16321381, 11300, 11370, 9400], ["20260528", 9000, 6820823, 9370, 9460, 8700], ["20260529", 8320, 7322927, 9140, 9150, 8220], ["20260601", 7930, 5859042, 8200, 8390, 7830], ["20260602", 7600, 5695088, 7930, 7940, 7160], ["20260604", 7890, 5480212, 7620, 8280, 7590], ["20260605", 7180, 2930190, 7600, 7600, 7050], ["20260608", 6400, 2899828, 6560, 6910, 6380], ["20260609", 7080, 3052589, 6660, 7160, 6600], ["20260610", 6780, 2528372, 6920, 7300, 6620], ["20260611", 6910, 3322451, 6540, 7140, 6510], ["20260612", 7260, 4991127, 7400, 7590, 7160], ["20260615", 7370, 2739418, 7460, 7680, 7200], ["20260616", 7200, 1821718, 7400, 7480, 7150], ["20260617", 7330, 2212697, 7090, 7560, 7050], ["20260618", 7200, 1974563, 7310, 7410, 6960], ["20260619", 6800, 2299886, 7320, 7330, 6610], ["20260622", 7050, 2047258, 6610, 7190, 6610], ["20260623", 6180, 2478554, 7060, 7060, 6110], ["20260624", 6150, 2461057, 6190, 6450, 5960], ["20260625", 6050, 1920919, 6340, 6440, 6000], ["20260626", 5750, 2124571, 6000, 6090, 5620], ["20260629", 6090, 1784589, 5750, 6130, 5680], ["20260630", 5910, 1279091, 6130, 6200, 5850], ["20260701", 5890, 2221788, 5930, 6270, 5790], ["20260702", 5130, 2094994, 5680, 5680, 5090], ["20260703", 5400, 2516609, 5150, 5430, 4800], ["20260706", 5240, 1465561, 5370, 5460, 5080], ["20260707", 5100, 1877151, 5200, 5510, 4965], ["20260708", 5000, 2540416, 4900, 5390, 4800], ["20260709", 4985, 2086011, 5030, 5330, 4870], ["20260710", 5350, 1487645, 5150, 5480, 5070], ["20260713", 5120, 3409380, 5370, 5480, 5020], ["20260714", 5300, 2886910, 5100, 5450, 5010], ["20260715", 6050, 10631025, 5500, 6480, 5470], ["20260716", 5620, 3601519, 5850, 5850, 5310], ["20260720", 5610, 3964088, 5380, 5870, 5320], ["20260721", 5540, 2579009, 5560, 5600, 5160], ["20260722", 5470, 2424786, 5700, 5830, 5470], ["20260723", 5520, 1859731, 5530, 5750, 5320], ["20260724", 5100, 1432582, 5520, 5520, 5100], ["20260727", 5280, 1393330, 5210, 5410, 5100], ["20260728", 4520, 1892987, 4980, 5020, 4465], ["20260729", 4030, 2664200, 4535, 4685, 3735], ["20260730", 3885, 1848605, 3765, 4205, 3765], ["20260731", 4870, 4262036, 4300, 4950, 4275], ["20260803", 4825, 1380718, 4815, 5050, 4630], ["20260804", 5030, 1387213, 4890, 5110, 4800], ["20260805", 5240, 1347406, 5330, 5340, 5110], ["20260806", 5120, 1126844, 5160, 5300, 5010], ["20260807", 4995, 1006718, 5190, 5310, 4920], ["20260810", 5540, 2172818, 5040, 5590, 5000], ["20260811", 6180, 6739134, 5550, 6430, 5530], ["20260812", 6150, 2895484, 6170, 6210, 5810], ["20260813", 6230, 2199624, 6240, 6350, 6070], ["20260814", 6040, 1469831, 6300, 6320, 5920], ["20260818", 5990, 2589919, 6090, 6480, 5950], ["20260819", 5720, 1303101, 5750, 6020, 5650], ["20260820", 6060, 1983716, 5820, 6120, 5770], ["20260821", 5560, 1331379, 5890, 5930, 5520], ["20260824", 5390, 937583, 5560, 5720, 5375], ["20260825", 5810, 1285082, 5300, 5810, 5130], ["20260826", 5680, 884038, 5810, 5870, 5570], ["20260827", 5780, 914237, 5750, 5910, 5640], ["20260828", 5610, 1086217, 5670, 5780, 5540], ["20260831", 5700, 1118814, 5450, 5720, 5380], ["20260901", 5860, 2141642, 5790, 6050, 5650], ["20260902", 5800, 1564571, 5660, 5980, 5650], ["20260903", 5620, 1242870, 5930, 5960, 5570], ["20260904", 5610, 1194742, 5640, 5720, 5500], ["20260907", 6010, 3150360, 5780, 6130, 5730], ["20260908", 6040, 3887790, 5990, 6320, 5720], ["20260909", 6630, 6474561, 6040, 6830, 6010], ["20260910", 7110, 12476731, 6600, 7160, 6600], ["20260911", 7040, 2709910, 6900, 7180, 6820], ["20260914", 7530, 6972922, 6850, 7790, 6820], ["20260915", 8600, 17692195, 7460, 9060, 7400], ["20260916", 8920, 8402346, 8470, 8990, 8150], ["20260917", 8650, 4052496, 8970, 9110, 8560], ["20260918", 9020, 4928002, 8780, 9090, 8750], ["20260921", 10550, 27724880, 9050, 11080, 9010], ["20260922", 10620, 15069092, 10730, 11160, 10300], ["20260923", 10570, 6183347, 10710, 10900, 10260], ["20260928", 10570, 3882888, 10470, 10680, 10350], ["20260929", 10550, 4075063, 10450, 10770, 10320], ["20260930", 10780, 5135701, 10680, 10970, 10470], ["20261001", 11000, 14464924, 10780, 11850, 10650], ["20261002", 11370, 6949617, 11000, 11750, 10880], ["20261006", 11730, 10162577, 11490, 12370, 11370], ["20261007", 11340, 4278435, 11620, 11650, 11100], ["20261008", 11580, 5204213, 11400, 11870, 11320], ["20261012", 10840, 3473428, 11470, 11550, 10740], ["20261013", 11320, 5994511, 10400, 11390, 10300], ["20261014", 10360, 4164530, 11330, 11400, 10180], ["20261015", 9060, 5457850, 9800, 9950, 8760]], "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/036540.json", "page_url": "https://aikstockdata.com/s/036540", "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"}