{"schema_version": "1.0", "@type": "Dataset", "code": "039560", "name_ko": "다산네트웍스", "name": "다산네트웍스(039560) 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", 8660, 990230, 8320, 8690, 8310], ["20200103", 8600, 644626, 8680, 8790, 8470], ["20200106", 8440, 555583, 8430, 8500, 8240], ["20200107", 8460, 359982, 8520, 8630, 8360], ["20200108", 8190, 777913, 8460, 8460, 8000], ["20200109", 8480, 430528, 8490, 8630, 8430], ["20200110", 8560, 294395, 8460, 8620, 8390], ["20200113", 8600, 311396, 8600, 8600, 8410], ["20200114", 8540, 535734, 8640, 8840, 8470], ["20200115", 8500, 306880, 8580, 8740, 8470], ["20200116", 8590, 325700, 8620, 8730, 8490], ["20200117", 8700, 421478, 8600, 8760, 8590], ["20200120", 8630, 291429, 8730, 8760, 8590], ["20200121", 8810, 1181567, 8660, 9020, 8660], ["20200122", 8900, 503103, 8780, 8910, 8670], ["20200123", 8800, 451653, 8910, 8930, 8720], ["20200128", 8230, 882591, 8250, 8460, 8100], ["20200129", 8320, 415737, 8400, 8450, 8230], ["20200130", 7970, 772261, 8300, 8390, 7900], ["20200131", 7600, 638338, 7950, 8050, 7540], ["20200203", 7800, 542749, 7350, 7850, 7330], ["20200204", 8050, 308086, 7840, 8060, 7840], ["20200205", 8070, 331030, 8130, 8210, 7910], ["20200206", 8190, 323586, 8180, 8200, 8020], ["20200207", 8110, 257072, 8200, 8200, 8020], ["20200210", 8070, 211783, 8000, 8200, 8000], ["20200211", 8360, 485403, 8150, 8360, 8050], ["20200212", 8850, 1697537, 8610, 8940, 8570], ["20200213", 8650, 860455, 8900, 9100, 8610], ["20200214", 8830, 628978, 8570, 8860, 8530], ["20200217", 8830, 957471, 8880, 9130, 8740], ["20200218", 8740, 559344, 8800, 8930, 8670], ["20200219", 8620, 627020, 8790, 8810, 8420], ["20200220", 8330, 678999, 8620, 8680, 8270], ["20200221", 8140, 623448, 8060, 8400, 8030], ["20200224", 7600, 844695, 7850, 7970, 7590], ["20200225", 7900, 797583, 7460, 7900, 7460], ["20200226", 7750, 514186, 7630, 7850, 7550], ["20200227", 7350, 671811, 7710, 7740, 7320], ["20200228", 6910, 749376, 7180, 7320, 6860], ["20200302", 7040, 449245, 6860, 7110, 6800], ["20200303", 6970, 507758, 7330, 7360, 6970], ["20200304", 7170, 440449, 6880, 7170, 6850], ["20200305", 7190, 376486, 7250, 7300, 7070], ["20200306", 7060, 521050, 7050, 7300, 7000], ["20200309", 6690, 678165, 6800, 6900, 6650], ["20200310", 6650, 940886, 6500, 6660, 6420], ["20200311", 6280, 745381, 6710, 6830, 6280], ["20200312", 5840, 738690, 6180, 6270, 5830], ["20200313", 5330, 1458133, 5260, 5440, 4400], ["20200316", 4950, 618062, 5660, 5820, 4950], ["20200317", 4970, 1037801, 4500, 5030, 4475], ["20200318", 4520, 943977, 5030, 5150, 4520], ["20200319", 3755, 1265096, 4610, 4700, 3735], ["20200320", 4150, 766850, 3830, 4150, 3805], ["20200323", 3800, 686576, 3800, 3970, 3730], ["20200324", 4105, 669868, 3960, 4180, 3870], ["20200325", 4495, 1072134, 4380, 4500, 4165], ["20200326", 4555, 967467, 4515, 4805, 4365], ["20200327", 4495, 838625, 4745, 4780, 4295], ["20200330", 4540, 404603, 4350, 4560, 4230], ["20200331", 5510, 1829919, 5250, 5660, 5140], ["20200401", 6200, 3470898, 5790, 7130, 5700], ["20200402", 6320, 1707848, 6500, 6630, 6050], ["20200403", 6360, 988469, 6390, 6550, 6160], ["20200406", 6490, 855834, 6450, 6510, 6260], ["20200407", 6600, 915438, 6700, 6760, 6370], ["20200408", 6600, 1149574, 6600, 6970, 6360], ["20200409", 6710, 579797, 6850, 6850, 6640], ["20200410", 7050, 2330741, 6890, 7250, 6650], ["20200413", 6800, 918926, 6950, 7020, 6780], ["20200414", 7000, 727380, 6900, 7060, 6810], ["20200416", 7170, 943036, 6950, 7330, 6930], ["20200417", 7200, 735980, 7330, 7350, 7120], ["20200420", 7080, 557029, 7200, 7280, 7070], ["20200421", 6940, 1014111, 7040, 7160, 6450], ["20200422", 6960, 480960, 6800, 6970, 6730], ["20200423", 7120, 702894, 7160, 7210, 7040], ["20200424", 6990, 542056, 7040, 7140, 6870], ["20200427", 6960, 479810, 6990, 7040, 6860], ["20200428", 6930, 401962, 7000, 7030, 6860], ["20200429", 6900, 289635, 6950, 6980, 6880], ["20200504", 6740, 327766, 6800, 6860, 6700], ["20200506", 6910, 287900, 6820, 6920, 6810], ["20200507", 7090, 589317, 7040, 7150, 6890], ["20200508", 7110, 1264871, 7210, 7420, 7060], ["20200511", 6930, 638989, 7150, 7190, 6920], ["20200512", 6730, 601345, 6930, 6970, 6670], ["20200513", 6770, 288951, 6630, 6790, 6600], ["20200514", 6510, 648602, 6680, 6770, 6460], ["20200515", 6460, 418867, 6520, 6580, 6410], ["20200518", 6500, 516637, 6570, 6720, 6470], ["20200519", 6880, 932320, 6730, 6950, 6600], ["20200520", 6930, 550062, 7000, 7030, 6870], ["20200521", 7490, 5127774, 7000, 7910, 6930], ["20200522", 7420, 2172891, 7620, 7730, 7320], ["20200525", 7660, 2721668, 7580, 7900, 7560], ["20200526", 7720, 1270196, 7740, 7830, 7550], ["20200527", 7860, 2237220, 7910, 8050, 7720], ["20200528", 7480, 2012880, 7860, 7950, 7100], ["20200529", 7490, 1068935, 7480, 7680, 7230], ["20200601", 7670, 1126028, 7660, 7810, 7570], ["20200602", 7640, 633712, 7680, 7800, 7600], ["20200603", 7620, 804093, 7780, 7810, 7600], ["20200604", 7710, 854503, 7700, 7820, 7610], ["20200605", 8040, 2656043, 7810, 8220, 7740], ["20200608", 7950, 1076661, 8120, 8170, 7850], ["20200609", 8460, 3343975, 8340, 8540, 8200], ["20200610", 8400, 1183614, 8460, 8560, 8310], ["20200611", 8110, 1395738, 8400, 8400, 8020], ["20200612", 7840, 1407126, 7520, 7850, 7520], ["20200615", 6930, 1552008, 7750, 7760, 6930], ["20200616", 7350, 652497, 7200, 7350, 7100], ["20200617", 7580, 1359708, 7300, 7850, 7300], ["20200618", 7580, 508554, 7600, 7740, 7540], ["20200619", 7530, 419215, 7700, 7720, 7410], ["20200622", 7510, 373687, 7540, 7640, 7470], ["20200623", 7390, 633174, 7590, 7630, 7250], ["20200624", 7490, 632505, 7400, 7540, 7160], ["20200625", 7260, 409210, 7340, 7420, 7260], ["20200626", 7920, 5237553, 7470, 8320, 7430], ["20200629", 8000, 1712387, 7920, 8230, 7830], ["20200630", 8380, 3512590, 8520, 8570, 8020], ["20200701", 8170, 1695660, 8540, 8680, 8140], ["20200702", 8740, 2674143, 8290, 8790, 8220], ["20200703", 8810, 1630515, 8750, 8880, 8580], ["20200706", 8700, 913211, 8850, 8880, 8640], ["20200707", 9040, 4859539, 8740, 9600, 8740], ["20200708", 9240, 1754699, 9000, 9370, 8900], ["20200709", 9170, 1414720, 9330, 9500, 9130], ["20200710", 9170, 1338930, 9210, 9450, 9000], ["20200713", 9070, 1192974, 9250, 9360, 9010], ["20200714", 9190, 1569113, 8980, 9370, 8870], ["20200715", 10400, 7130894, 9420, 10600, 9250], ["20200716", 10850, 5008310, 10600, 11500, 10350], ["20200717", 11000, 1858924, 10700, 11200, 10400], ["20200720", 11100, 1285781, 11050, 11450, 10800], ["20200721", 11250, 1886248, 11400, 11750, 10900], ["20200722", 12000, 3363572, 11400, 12200, 11250], ["20200723", 12250, 2676752, 12000, 12550, 11650], ["20200724", 11700, 2200454, 11800, 12250, 11250], ["20200727", 11650, 1105367, 11450, 11950, 11400], ["20200728", 11700, 1179535, 11650, 11850, 11300], ["20200729", 11550, 1081770, 11700, 12100, 11400], ["20200730", 11450, 813872, 11750, 11800, 11400], ["20200731", 11400, 1194906, 11450, 11700, 11200], ["20200803", 11700, 1257125, 11300, 11700, 10800], ["20200804", 11400, 786312, 11900, 11900, 11350], ["20200805", 11450, 3427817, 11350, 11700, 10800], ["20200806", 11300, 1119282, 11500, 11500, 11100], ["20200807", 13200, 8215423, 11250, 13550, 11100], ["20200810", 13650, 3715033, 13400, 13850, 12900], ["20200811", 13850, 6376319, 13850, 15200, 13300], ["20200812", 14350, 2986377, 13850, 14700, 13550], ["20200813", 13850, 1504320, 14400, 14600, 13800], ["20200814", 13700, 1919452, 13900, 14250, 13300], ["20200818", 12500, 1989554, 13850, 13900, 11950], ["20200819", 12700, 1158369, 12700, 13200, 12300], ["20200820", 11950, 2089140, 12400, 12850, 11550], ["20200821", 11800, 1375104, 12250, 12500, 11550], ["20200824", 12450, 1555702, 11550, 12700, 11250], ["20200825", 13100, 1301043, 12650, 13300, 12500], ["20200826", 13500, 1321850, 12950, 13700, 12900], ["20200827", 13100, 1260162, 13550, 13700, 13000], ["20200828", 13150, 3807884, 13400, 14250, 13000], ["20200831", 13250, 1177672, 13300, 13600, 13000], ["20200901", 13200, 957088, 13250, 13400, 12850], ["20200902", 14200, 2795145, 13650, 14200, 13450], ["20200903", 14450, 1993277, 14600, 14800, 14200], ["20200904", 14650, 3090084, 13500, 15000, 13500], ["20200907", 14850, 2358138, 14950, 15200, 14050], ["20200908", 14100, 2713809, 15400, 15550, 13750], ["20200909", 14200, 1404243, 13700, 14550, 13700], ["20200910", 14250, 810739, 14500, 14550, 13900], ["20200911", 14100, 776918, 14250, 14250, 13850], ["20200914", 13900, 667622, 14100, 14100, 13800], ["20200915", 13900, 794241, 14050, 14150, 13700], ["20200916", 13450, 980393, 13950, 14050, 13200], ["20200917", 12800, 2109030, 13400, 13700, 12450], ["20200918", 12800, 1053386, 12850, 13150, 12600], ["20200921", 12000, 1630250, 12650, 12700, 11750], ["20200922", 11700, 1168883, 12000, 12100, 11500], ["20200923", 11550, 1111867, 11850, 12050, 11100], ["20200924", 10750, 1247503, 11100, 11400, 10750], ["20200925", 11750, 3335621, 11500, 12250, 11400], ["20200928", 12200, 762311, 11950, 12250, 11750], ["20200929", 12400, 693928, 12450, 12600, 12200], ["20201005", 12950, 706655, 12400, 12950, 12250], ["20201006", 12850, 533332, 13050, 13100, 12650], ["20201007", 13000, 566312, 12650, 13000, 12400], ["20201008", 12850, 502275, 13150, 13150, 12750], ["20201012", 12400, 937290, 12900, 12900, 12150], ["20201013", 12100, 663980, 12500, 12550, 12000], ["20201014", 12400, 1023555, 12200, 12750, 12000], ["20201015", 12150, 1121922, 12650, 12700, 11950], ["20201016", 11750, 692945, 12100, 12350, 11300], ["20201019", 11200, 781561, 11800, 11900, 11150], ["20201020", 11400, 675368, 10950, 11400, 10900], ["20201021", 11450, 445602, 11400, 11450, 11100], ["20201022", 10750, 722765, 11200, 11250, 10750], ["20201023", 10500, 797996, 10750, 10900, 10300], ["20201026", 10000, 803490, 10350, 10600, 9990], ["20201027", 10250, 857388, 9850, 10550, 9720], ["20201028", 10650, 482922, 10300, 10700, 10200], ["20201029", 10500, 540205, 10300, 10600, 10200], ["20201030", 10150, 417553, 10400, 10550, 10150], ["20201102", 10850, 568678, 10350, 10850, 10250], ["20201103", 11700, 1332236, 11150, 11700, 11000], ["20201104", 12350, 2507731, 11950, 12700, 11600], ["20201105", 12200, 1186930, 11850, 12250, 11650], ["20201106", 12250, 801398, 12450, 12550, 12100], ["20201109", 12350, 661350, 12200, 12400, 12050], ["20201110", 12500, 948552, 12500, 12900, 12200], ["20201111", 12400, 477392, 12550, 12650, 12250], ["20201112", 12300, 436635, 12600, 12600, 12250], ["20201113", 12100, 577470, 12200, 12200, 11750], ["20201116", 12000, 504579, 11950, 12200, 11800], ["20201117", 11950, 468217, 12100, 12250, 11900], ["20201118", 12150, 586224, 12100, 12450, 12000], ["20201119", 12350, 605330, 12150, 12400, 11900], ["20201120", 13200, 3037052, 12500, 13300, 12400], ["20201123", 13100, 1111784, 13150, 13150, 12800], ["20201124", 13350, 946534, 13200, 13350, 12900], ["20201125", 13000, 1300582, 13500, 13550, 12700], ["20201126", 13200, 576062, 13000, 13250, 12800], ["20201127", 13200, 550480, 13300, 13400, 13100], ["20201130", 13250, 1002322, 13450, 13650, 13200], ["20201201", 13150, 514440, 13250, 13350, 13000], ["20201202", 13200, 585509, 13200, 13300, 12900], ["20201203", 13200, 487448, 13200, 13350, 12950], ["20201204", 13200, 739478, 13300, 13500, 13050], ["20201207", 13500, 1511430, 13350, 13700, 13200], ["20201208", 13150, 958109, 13800, 13800, 13150], ["20201209", 13300, 686457, 13200, 13450, 13000], ["20201210", 13350, 613658, 13100, 13550, 13050], ["20201211", 13300, 398554, 13450, 13450, 13200], ["20201214", 13000, 567546, 13150, 13250, 13000], ["20201215", 13000, 1207246, 13050, 13450, 12950], ["20201216", 13000, 924811, 13100, 13150, 12700], ["20201217", 12950, 740629, 13100, 13100, 12700], ["20201218", 12950, 420296, 13050, 13100, 12850], ["20201221", 12700, 477716, 12950, 13000, 12650], ["20201222", 12350, 657164, 12700, 12900, 12350], ["20201223", 12600, 688484, 12400, 12750, 12250], ["20201224", 12700, 618040, 12600, 12950, 12450], ["20201228", 12450, 544633, 12750, 12750, 12400], ["20201229", 13200, 1483060, 12700, 13400, 12600], ["20201230", 13350, 804008, 13250, 13550, 13250], ["20210104", 13700, 1017975, 13600, 13750, 13400], ["20210105", 13450, 856301, 13550, 13850, 13200], ["20210106", 13100, 903636, 13400, 13500, 13050], ["20210107", 13500, 913114, 13300, 13550, 13150], ["20210108", 13750, 2661747, 13700, 14250, 13300], ["20210111", 13450, 3136045, 14100, 14200, 13000], ["20210112", 13550, 3499268, 13400, 13950, 13100], ["20210113", 13600, 2004036, 13750, 13800, 13450], ["20210114", 13500, 1561813, 13650, 13950, 13350], ["20210115", 13450, 1056530, 13500, 13800, 13450], ["20210118", 12750, 1825215, 12900, 13100, 12550], ["20210119", 12850, 890741, 12750, 12950, 12450], ["20210120", 12800, 796832, 12850, 12900, 12600], ["20210121", 12950, 649078, 13100, 13150, 12850], ["20210122", 13700, 3139060, 13550, 13900, 13250], ["20210125", 13800, 1359172, 13550, 13800, 13200], ["20210126", 13300, 920802, 13900, 13900, 13250], ["20210127", 12950, 804704, 13300, 13400, 12850], ["20210128", 12650, 1239644, 12400, 13150, 12400], ["20210129", 12000, 862990, 12900, 12950, 11850], ["20210201", 12150, 586603, 11750, 12150, 11450], ["20210202", 12100, 508585, 12200, 12500, 12000], ["20210203", 12150, 495725, 12250, 12350, 12050], ["20210204", 11900, 452930, 12150, 12200, 11800], ["20210205", 12000, 392576, 12000, 12050, 11750], ["20210208", 11850, 298791, 11900, 12000, 11800], ["20210209", 11700, 448037, 11850, 11950, 11600], ["20210210", 11500, 864110, 11650, 11700, 11200], ["20210215", 11750, 449605, 11550, 11800, 11350], ["20210216", 11950, 547612, 11800, 12100, 11650], ["20210217", 12000, 411305, 11950, 12100, 11800], ["20210218", 12250, 665407, 12000, 12450, 11900], ["20210219", 12050, 434450, 12300, 12300, 11750], ["20210222", 11650, 305304, 11950, 12050, 11650], ["20210223", 11300, 533033, 11450, 11550, 11250], ["20210224", 10450, 1163440, 11250, 11350, 10350], ["20210225", 10700, 794398, 10600, 10700, 10250], ["20210226", 10150, 793703, 10250, 10300, 10000], ["20210302", 9970, 794539, 10400, 10400, 9910], ["20210303", 10050, 467552, 9800, 10100, 9800], ["20210304", 9620, 709048, 9940, 9960, 9620], ["20210305", 9750, 833070, 9530, 9970, 9420], ["20210308", 9310, 521589, 9750, 9760, 9310], ["20210309", 9260, 744360, 9310, 9380, 8840], ["20210310", 8950, 388562, 9400, 9480, 8950], ["20210311", 9050, 276394, 8950, 9110, 8950], ["20210312", 9570, 656170, 9260, 9590, 9220], ["20210315", 9750, 328515, 9570, 9780, 9450], ["20210316", 10300, 679908, 9860, 10350, 9840], ["20210317", 10800, 1881971, 10300, 11200, 10200], ["20210318", 10800, 517392, 10900, 10950, 10550], ["20210319", 10800, 301703, 10600, 10800, 10500], ["20210322", 10450, 334313, 10850, 10850, 10400], ["20210323", 10300, 456417, 10700, 10900, 10300], ["20210324", 10400, 290817, 10250, 10700, 10100], ["20210325", 10350, 183732, 10350, 10500, 10200], ["20210326", 10700, 647479, 10500, 11000, 10250], ["20210329", 10600, 338762, 10600, 10850, 10500], ["20210330", 10600, 238368, 10600, 10750, 10500], ["20210331", 10350, 258355, 10600, 10650, 10300], ["20210401", 10350, 227661, 10450, 10500, 10200], ["20210402", 10550, 356745, 10400, 10600, 10300], ["20210405", 10400, 246607, 10550, 10550, 10300], ["20210406", 10000, 522912, 10350, 10400, 10000], ["20210407", 9990, 345493, 9990, 10100, 9900], ["20210408", 10050, 281647, 9990, 10200, 9960], ["20210409", 10100, 280501, 10100, 10100, 9990], ["20210412", 9990, 317780, 10100, 10100, 9950], ["20210413", 10100, 282381, 9990, 10150, 9960], ["20210414", 10250, 320719, 10200, 10300, 10100], ["20210415", 10150, 223783, 10200, 10300, 10100], ["20210416", 10100, 271039, 10200, 10200, 10000], ["20210419", 10150, 319585, 10100, 10150, 9990], ["20210420", 10100, 258145, 10150, 10150, 10000], ["20210421", 10300, 845670, 10050, 10600, 10050], ["20210422", 10200, 280142, 10400, 10400, 10100], ["20210423", 10200, 226238, 10200, 10300, 10050], ["20210426", 10150, 202994, 10300, 10300, 10100], ["20210427", 10050, 383292, 10150, 10150, 9980], ["20210428", 9800, 440686, 10050, 10050, 9800], ["20210429", 9760, 238263, 9810, 9930, 9650], ["20210430", 9620, 236155, 9780, 9850, 9620], ["20210503", 9330, 377848, 9620, 9620, 9300], ["20210504", 9320, 349200, 9330, 9350, 9080], ["20210506", 9470, 184304, 9270, 9550, 9160], ["20210507", 9630, 145458, 9520, 9670, 9450], ["20210510", 9620, 171598, 9760, 9760, 9520], ["20210511", 9370, 246844, 9600, 9600, 9330], ["20210512", 9170, 268906, 9370, 9470, 9150], ["20210513", 8960, 332370, 8990, 9100, 8960], ["20210514", 9050, 164916, 9000, 9120, 8980], ["20210517", 8910, 214723, 9180, 9180, 8900], ["20210518", 9050, 218377, 8910, 9140, 8910], ["20210520", 8990, 110630, 9040, 9110, 8970], ["20210521", 9050, 213528, 9010, 9270, 9010], ["20210524", 9020, 114634, 9080, 9130, 9000], ["20210525", 9010, 121197, 9030, 9090, 8980], ["20210526", 9060, 115037, 8990, 9150, 8990], ["20210527", 9300, 332513, 9230, 9380, 9150], ["20210528", 9720, 427459, 9400, 9720, 9370], ["20210531", 10100, 4715812, 9780, 10200, 9690], ["20210601", 10000, 507162, 10250, 10300, 9910], ["20210602", 9930, 287612, 10000, 10100, 9890], ["20210603", 10200, 497364, 10000, 10300, 10000], ["20210604", 10400, 573741, 10250, 10500, 10200], ["20210607", 10350, 337247, 10600, 10650, 10250], ["20210608", 10200, 227815, 10350, 10350, 10050], ["20210609", 10050, 223746, 10250, 10300, 10050], ["20210610", 10300, 198020, 10100, 10350, 10000], ["20210611", 10600, 608018, 10500, 10600, 10250], ["20210614", 10550, 456932, 10300, 10600, 10200], ["20210615", 10800, 871914, 10650, 10950, 10500], ["20210616", 10600, 272956, 10800, 10850, 10500], ["20210617", 11200, 1663015, 10700, 11350, 10650], ["20210618", 11650, 1545072, 11600, 11800, 11450], ["20210621", 11750, 883201, 11550, 11900, 11450], ["20210622", 11600, 521376, 11850, 11900, 11500], ["20210623", 11300, 642036, 11750, 11850, 11200], ["20210624", 11200, 536971, 11250, 11400, 10900], ["20210625", 11250, 373492, 11400, 11500, 11200], ["20210628", 11000, 308257, 11250, 11250, 11000], ["20210629", 10950, 205265, 11050, 11150, 10850], ["20210630", 11250, 302414, 10900, 11300, 10900], ["20210701", 11000, 243308, 11250, 11300, 10900], ["20210702", 10700, 457349, 11000, 11000, 10600], ["20210705", 10500, 502336, 10700, 10800, 10250], ["20210706", 10500, 266554, 10500, 10550, 10300], ["20210707", 10250, 282885, 10450, 10450, 10200], ["20210708", 10000, 459614, 10300, 10350, 9950], ["20210709", 10050, 468504, 9880, 10100, 9750], ["20210712", 10100, 192142, 10150, 10200, 9930], ["20210713", 10200, 253975, 10100, 10250, 10000], ["20210714", 10150, 170608, 10200, 10200, 10050], ["20210715", 10450, 367811, 10150, 10550, 10150], ["20210716", 10300, 167923, 10350, 10400, 10200], ["20210719", 10400, 208475, 10250, 10450, 10150], ["20210720", 10150, 239503, 10150, 10300, 10000], ["20210721", 10000, 205605, 10250, 10250, 10000], ["20210722", 10050, 184394, 10350, 10350, 10000], ["20210723", 10250, 305177, 10150, 10500, 10050], ["20210726", 10050, 219422, 10350, 10350, 10000], ["20210727", 10050, 182221, 10050, 10150, 10000], ["20210728", 9960, 174302, 10000, 10100, 9940], ["20210729", 10000, 137306, 9990, 10100, 9980], ["20210730", 9900, 188841, 10000, 10050, 9880], ["20210802", 9760, 271028, 9900, 9980, 9710], ["20210803", 9710, 264117, 9740, 9920, 9670], ["20210804", 9740, 198339, 9680, 9740, 9560], ["20210805", 9820, 234321, 9730, 9860, 9730], ["20210806", 9750, 161901, 9830, 9860, 9750], ["20210809", 9620, 195327, 9720, 9730, 9610], ["20210810", 9340, 373407, 9600, 9670, 9310], ["20210811", 9340, 147759, 9360, 9530, 9330], ["20210812", 9200, 198583, 9400, 9400, 9120], ["20210813", 9040, 275745, 9150, 9190, 8980], ["20210817", 8840, 383567, 9040, 9100, 8770], ["20210818", 8890, 154934, 8740, 8930, 8660], ["20210819", 8300, 403959, 8870, 8870, 8290], ["20210820", 7980, 456407, 8300, 8470, 7930], ["20210823", 8210, 196316, 7990, 8270, 7950], ["20210824", 8510, 197129, 8260, 8580, 8250], ["20210825", 8520, 133484, 8610, 8630, 8370], ["20210826", 8310, 140057, 8530, 8650, 8300], ["20210827", 8390, 85999, 8230, 8440, 8210], ["20210830", 8480, 111496, 8450, 8600, 8450], ["20210831", 8470, 85662, 8450, 8530, 8350], ["20210901", 8480, 249881, 8470, 8750, 8400], ["20210902", 8380, 133914, 8500, 8530, 8380], ["20210903", 8450, 151143, 8390, 8470, 8310], ["20210906", 8720, 366147, 8440, 8850, 8420], ["20210907", 8890, 196830, 8700, 8930, 8690], ["20210908", 8680, 162557, 8880, 8880, 8630], ["20210909", 8600, 130257, 8680, 8780, 8500], ["20210910", 8470, 101724, 8560, 8660, 8430], ["20210913", 8270, 140539, 8470, 8520, 8250], ["20210914", 8290, 100410, 8300, 8360, 8230], ["20210915", 8280, 99174, 8270, 8340, 8250], ["20210916", 8180, 124034, 8350, 8350, 8170], ["20210917", 8220, 122330, 8180, 8250, 8040], ["20210923", 8090, 107143, 8100, 8210, 8060], ["20210924", 8050, 106353, 8130, 8180, 8040], ["20210927", 8030, 119568, 8050, 8150, 7950], ["20210928", 7740, 286723, 8090, 8090, 7740], ["20210929", 7500, 313329, 7580, 7770, 7310], ["20210930", 7550, 112374, 7490, 7660, 7490], ["20211001", 7240, 258377, 7480, 7550, 7230], ["20211005", 6910, 276091, 7150, 7200, 6880], ["20211006", 6850, 277652, 6850, 7170, 6840], ["20211007", 7130, 146301, 6850, 7140, 6850], ["20211008", 7060, 106267, 7190, 7270, 7020], ["20211012", 6860, 124091, 7060, 7060, 6820], ["20211013", 7010, 90568, 6810, 7030, 6810], ["20211014", 7200, 160637, 7030, 7300, 7030], ["20211015", 7230, 85150, 7270, 7310, 7150], ["20211018", 7250, 89239, 7230, 7280, 7080], ["20211019", 7240, 72658, 7290, 7310, 7190], ["20211020", 7190, 79648, 7240, 7280, 7180], ["20211021", 7220, 135854, 7300, 7450, 7210], ["20211022", 7220, 66767, 7150, 7330, 7150], ["20211025", 7410, 161113, 7220, 7580, 7150], ["20211026", 7390, 89620, 7470, 7490, 7360], ["20211027", 7220, 89418, 7390, 7390, 7210], ["20211028", 7250, 90307, 7160, 7340, 7160], ["20211029", 7100, 114992, 7310, 7310, 7100], ["20211101", 6980, 96227, 7110, 7130, 6950], ["20211102", 7640, 1968171, 7020, 8110, 7020], ["20211103", 7520, 224141, 7680, 7700, 7440], ["20211104", 7430, 210682, 7530, 7750, 7350], ["20211105", 7370, 127343, 7490, 7490, 7280], ["20211108", 7680, 254558, 7420, 7740, 7400], ["20211109", 7560, 126971, 7680, 7730, 7450], ["20211110", 7390, 88857, 7550, 7550, 7370], ["20211111", 7160, 178779, 7370, 7370, 7160], ["20211112", 7250, 67996, 7170, 7360, 7170], ["20211115", 7410, 130596, 7260, 7580, 7260], ["20211116", 7500, 132909, 7370, 7500, 7280], ["20211117", 7310, 132570, 7570, 7570, 7280], ["20211118", 7160, 134633, 7320, 7390, 7150], ["20211119", 7600, 297928, 7200, 7600, 7170], ["20211122", 7880, 377324, 7650, 7900, 7520], ["20211123", 7870, 147765, 7900, 7910, 7610], ["20211124", 8140, 891948, 8060, 8480, 7960], ["20211125", 7970, 201686, 8200, 8210, 7930], ["20211126", 7650, 260054, 8120, 8120, 7620], ["20211129", 7300, 279156, 7350, 7520, 7240], ["20211130", 6890, 314284, 7390, 7450, 6860], ["20211201", 7060, 126448, 6870, 7080, 6800], ["20211202", 7160, 72054, 6960, 7170, 6950], ["20211203", 7210, 74905, 7210, 7260, 7150], ["20211206", 7310, 120544, 7140, 7340, 7060], ["20211207", 7530, 345382, 7370, 7760, 7370], ["20211208", 7400, 102165, 7610, 7620, 7400], ["20211209", 7440, 85949, 7440, 7540, 7410], ["20211210", 7350, 151528, 7370, 7620, 7330], ["20211213", 7340, 62222, 7400, 7590, 7330], ["20211214", 7400, 81410, 7370, 7440, 7310], ["20211215", 7330, 50438, 7400, 7420, 7300], ["20211216", 7340, 48694, 7370, 7420, 7320], ["20211217", 7320, 69870, 7340, 7390, 7300], ["20211220", 7150, 83316, 7280, 7360, 7150], ["20211221", 7100, 116742, 7060, 7170, 7030], ["20211222", 7050, 99354, 7120, 7190, 7050], ["20211223", 7050, 100182, 7080, 7160, 7040], ["20211224", 7030, 90652, 7100, 7100, 7020], ["20211227", 7020, 157458, 7030, 7080, 7000], ["20211228", 7180, 210712, 7070, 7300, 7070], ["20211229", 7180, 77713, 7290, 7290, 7180], ["20211230", 7200, 83102, 7250, 7250, 7100], ["20220103", 7240, 77394, 7290, 7320, 7180], ["20220104", 7300, 114688, 7250, 7300, 7190], ["20220105", 7130, 121963, 7290, 7290, 7130], ["20220106", 7020, 209582, 7050, 7220, 7000], ["20220107", 7070, 44003, 7020, 7120, 7020], ["20220110", 6970, 106792, 7090, 7090, 6930], ["20220111", 6900, 99484, 7000, 7030, 6900], ["20220112", 6930, 98293, 6900, 6980, 6900], ["20220113", 6900, 106180, 6990, 7000, 6900], ["20220114", 6820, 120488, 6870, 6930, 6810], ["20220117", 6520, 163811, 6820, 6830, 6520], ["20220118", 6310, 129217, 6510, 6600, 6310], ["20220119", 6210, 137415, 6190, 6450, 6170], ["20220120", 6330, 79858, 6250, 6370, 6180], ["20220121", 6250, 72041, 6390, 6390, 6230], ["20220124", 6060, 112878, 6200, 6280, 6050], ["20220125", 5870, 197546, 6080, 6100, 5750], ["20220126", 5820, 148760, 5810, 5930, 5770], ["20220127", 5380, 280981, 5800, 5880, 5380], ["20220128", 5690, 223585, 5500, 5710, 5380], ["20220203", 5900, 100414, 5750, 5940, 5750], ["20220204", 5970, 68375, 5890, 5970, 5830], ["20220207", 5980, 76935, 6000, 6070, 5860], ["20220208", 6050, 100988, 5930, 6100, 5930], ["20220209", 6180, 76364, 6050, 6210, 6050], ["20220210", 6150, 85887, 6170, 6230, 6100], ["20220211", 6160, 98710, 6030, 6250, 6010], ["20220214", 5930, 131151, 6110, 6110, 5920], ["20220215", 5980, 84958, 5990, 6040, 5850], ["20220216", 6110, 65391, 6030, 6170, 6030], ["20220217", 6160, 108328, 6170, 6180, 6050], ["20220218", 6230, 61872, 6130, 6230, 6040], ["20220221", 6250, 69020, 6180, 6270, 6030], ["20220222", 6320, 83570, 6170, 6320, 6110], ["20220223", 6420, 85580, 6310, 6440, 6280], ["20220224", 6210, 115273, 6390, 6450, 6200], ["20220225", 6420, 67823, 6260, 6460, 6220], ["20220228", 6470, 89870, 6440, 6550, 6340], ["20220302", 6460, 90019, 6540, 6570, 6420], ["20220303", 6480, 72377, 6470, 6540, 6470], ["20220304", 6530, 54371, 6540, 6560, 6470], ["20220307", 6340, 60120, 6480, 6500, 6260], ["20220308", 6210, 71238, 6230, 6400, 6210], ["20220310", 6240, 86652, 6310, 6360, 6240], ["20220311", 6290, 38360, 6190, 6300, 6190], ["20220314", 6210, 73284, 6290, 6290, 6150], ["20220315", 6170, 40239, 6290, 6290, 6150], ["20220316", 6350, 74955, 6190, 6370, 6190], ["20220317", 6440, 69285, 6400, 6450, 6350], ["20220318", 6510, 67073, 6430, 6550, 6370], ["20220321", 6430, 49772, 6510, 6540, 6430], ["20220322", 6430, 50314, 6440, 6510, 6400], ["20220323", 6430, 61997, 6440, 6530, 6420], ["20220324", 6370, 71449, 6370, 6500, 6330], ["20220325", 6390, 705785, 6350, 6430, 6350], ["20220328", 6410, 40018, 6450, 6450, 6330], ["20220329", 6740, 1674780, 6440, 7370, 6390], ["20220330", 6760, 126696, 6790, 6800, 6690], ["20220331", 7050, 2205600, 6780, 7450, 6720], ["20220401", 7130, 253676, 7060, 7190, 6960], ["20220404", 7110, 153408, 7150, 7200, 7060], ["20220405", 7170, 152069, 7080, 7220, 7080], ["20220406", 6980, 120364, 7160, 7160, 6950], ["20220407", 6860, 86059, 7010, 7010, 6840], ["20220408", 6920, 62573, 6840, 7000, 6820], ["20220411", 6820, 54050, 7000, 7000, 6790], ["20220412", 6610, 83668, 6710, 6780, 6560], ["20220413", 6800, 48713, 6610, 6800, 6610], ["20220414", 6780, 29096, 6810, 6850, 6750], ["20220415", 6680, 51074, 6810, 6810, 6610], ["20220418", 6720, 37535, 6640, 6740, 6640], ["20220419", 6820, 58946, 6780, 6890, 6760], ["20220420", 7020, 132015, 6840, 7100, 6840], ["20220421", 6960, 72235, 6950, 7110, 6950], ["20220422", 6970, 61579, 6860, 6990, 6820], ["20220425", 6650, 97236, 6800, 6900, 6630], ["20220426", 6760, 36582, 6650, 6810, 6650], ["20220427", 6640, 42961, 6630, 6730, 6570], ["20220428", 6600, 682926, 6620, 6700, 6580], ["20220429", 6700, 36277, 6600, 6740, 6600], ["20220502", 6600, 47476, 6550, 6700, 6550], ["20220503", 6610, 51176, 6600, 6680, 6530], ["20220504", 7330, 10514538, 6900, 8290, 6900], ["20220506", 7440, 1280643, 7340, 7730, 7190], ["20220509", 7490, 1850473, 7510, 7940, 7380], ["20220510", 7480, 552785, 7310, 7550, 7150], ["20220511", 7480, 595166, 7530, 7740, 7420], ["20220512", 7240, 763089, 7250, 7630, 7200], ["20220513", 7540, 653045, 7360, 7560, 7300], ["20220516", 7380, 355316, 7630, 7640, 7360], ["20220517", 7250, 261543, 7340, 7370, 7160], ["20220518", 7380, 261041, 7260, 7420, 7220], ["20220519", 7270, 172843, 7170, 7460, 7150], ["20220520", 7320, 137162, 7280, 7330, 7220], ["20220523", 7260, 106790, 7310, 7460, 7230], ["20220524", 7130, 174458, 7280, 7290, 7130], ["20220525", 7030, 103317, 7230, 7230, 7010], ["20220526", 7030, 123366, 7080, 7210, 6990], ["20220527", 6940, 166196, 7140, 7140, 6910], ["20220530", 7080, 83143, 7000, 7080, 6930], ["20220531", 7260, 150244, 7090, 7270, 7050], ["20220602", 7420, 348878, 7290, 7460, 7260], ["20220603", 7420, 323873, 7530, 7530, 7270], ["20220607", 7190, 163905, 7410, 7410, 7170], ["20220608", 7150, 82235, 7190, 7300, 7150], ["20220609", 7110, 76334, 7150, 7210, 7060], ["20220610", 7210, 94927, 7110, 7260, 7040], ["20220613", 6750, 192336, 7100, 7100, 6750], ["20220614", 6420, 285647, 6590, 6680, 6300], ["20220615", 6040, 247015, 6330, 6440, 6010], ["20220616", 6040, 177535, 6180, 6480, 6040], ["20220617", 6070, 146033, 5850, 6100, 5720], ["20220620", 5600, 180113, 6020, 6090, 5600], ["20220621", 5690, 127349, 5510, 5780, 5510], ["20220622", 5420, 150073, 5700, 5850, 5400], ["20220623", 5220, 187528, 5420, 5520, 5190], ["20220624", 5400, 98227, 5170, 5460, 5170], ["20220627", 5580, 56390, 5420, 5660, 5420], ["20220628", 5580, 44603, 5580, 5730, 5520], ["20220629", 5550, 46798, 5410, 5620, 5410], ["20220630", 5510, 70111, 5560, 5600, 5480], ["20220701", 5540, 92622, 5490, 5620, 5450], ["20220704", 5400, 72201, 5540, 5560, 5380], ["20220705", 5550, 36154, 5400, 5600, 5400], ["20220706", 5520, 39660, 5550, 5690, 5510], ["20220707", 5640, 52951, 5520, 5650, 5460], ["20220708", 5670, 61018, 5750, 5750, 5600], ["20220711", 5700, 36103, 5660, 5740, 5600], ["20220712", 5620, 59016, 5700, 5700, 5530], ["20220713", 5630, 36437, 5620, 5710, 5580], ["20220714", 5690, 29229, 5650, 5700, 5570], ["20220715", 5680, 45236, 5610, 5700, 5530], ["20220718", 5760, 54541, 5770, 5780, 5670], ["20220719", 5790, 55006, 5750, 5900, 5650], ["20220720", 5810, 37612, 5920, 5920, 5760], ["20220721", 5800, 44022, 5830, 5860, 5770], ["20220722", 5840, 48202, 5820, 5880, 5780], ["20220725", 5730, 56567, 5830, 5840, 5650], ["20220726", 5710, 38958, 5730, 5770, 5700], ["20220727", 5740, 21684, 5730, 5760, 5670], ["20220728", 5800, 50106, 5860, 5860, 5750], ["20220729", 5800, 42270, 5800, 5880, 5790], ["20220801", 5900, 61041, 5800, 5920, 5800], ["20220802", 5810, 39808, 5920, 5920, 5800], ["20220803", 5830, 34914, 5760, 5850, 5750], ["20220804", 5960, 73566, 5850, 6000, 5850], ["20220805", 6030, 56450, 5900, 6030, 5900], ["20220808", 5920, 54530, 6070, 6070, 5910], ["20220809", 5890, 52639, 5870, 5960, 5810], ["20220810", 5860, 41817, 5860, 5890, 5850], ["20220811", 5940, 35916, 5980, 5980, 5890], ["20220812", 5910, 48139, 5930, 5980, 5910], ["20220816", 5850, 63997, 5910, 5950, 5830], ["20220817", 5560, 291304, 5810, 5820, 5490], ["20220818", 5510, 79249, 5530, 5540, 5420], ["20220819", 5480, 57392, 5490, 5550, 5460], ["20220822", 5480, 73785, 5480, 5520, 5350], ["20220823", 5490, 94276, 5360, 5530, 5310], ["20220824", 5500, 72439, 5440, 5600, 5440], ["20220825", 5590, 30986, 5470, 5610, 5470], ["20220826", 5560, 33134, 5610, 5680, 5560], ["20220829", 5340, 64608, 5310, 5390, 5310], ["20220830", 5380, 65367, 5300, 5380, 5300], ["20220831", 5440, 30413, 5310, 5450, 5310], ["20220901", 5450, 66519, 5370, 5550, 5370], ["20220902", 5540, 81225, 5450, 5650, 5440], ["20220905", 5300, 72755, 5540, 5570, 5260], ["20220906", 5400, 31169, 5300, 5430, 5300], ["20220907", 5200, 75304, 5400, 5400, 5180], ["20220908", 5230, 41422, 5200, 5310, 5200], ["20220913", 5310, 67900, 5260, 5350, 5230], ["20220914", 5160, 80423, 5240, 5240, 5140], ["20220915", 5080, 57955, 5170, 5250, 5080], ["20220916", 4970, 87913, 5060, 5060, 4970], ["20220919", 4800, 93620, 4960, 5000, 4750], ["20220920", 4770, 37455, 4810, 4875, 4770], ["20220921", 4720, 51547, 4770, 4770, 4655], ["20220922", 4600, 71246, 4700, 4715, 4500], ["20220923", 4375, 118546, 4505, 4585, 4350], ["20220926", 4035, 168380, 4265, 4370, 3990], ["20220927", 4095, 117768, 4030, 4245, 3915], ["20220928", 3900, 118235, 4035, 4110, 3860], ["20220929", 3930, 90816, 3960, 4090, 3930], ["20220930", 3850, 70496, 3795, 3915, 3790], ["20221004", 4050, 81059, 3885, 4060, 3885], ["20221005", 3925, 44389, 4170, 4170, 3900], ["20221006", 3995, 40686, 3950, 4050, 3950], ["20221007", 4060, 71938, 3995, 4140, 3975], ["20221011", 3785, 101944, 4040, 4040, 3770], ["20221012", 3760, 54245, 3720, 3850, 3720], ["20221013", 3610, 87449, 3760, 3895, 3610], ["20221014", 3770, 44365, 3630, 3790, 3630], ["20221017", 3865, 35985, 3660, 3865, 3625], ["20221018", 4005, 62259, 3890, 4015, 3870], ["20221019", 4000, 63287, 4005, 4145, 3950], ["20221020", 3955, 52217, 4000, 4050, 3940], ["20221021", 3950, 23343, 4030, 4030, 3945], ["20221024", 3965, 20118, 4100, 4100, 3965], ["20221025", 3960, 35866, 3970, 4070, 3960], ["20221026", 4075, 948209, 3965, 4565, 3900], ["20221027", 4040, 111579, 4150, 4160, 4000], ["20221028", 3965, 67096, 4050, 4050, 3965], ["20221031", 4030, 30004, 4010, 4050, 3980], ["20221101", 4030, 34173, 4030, 4070, 3995], ["20221102", 4080, 39848, 4025, 4100, 4000], ["20221103", 4015, 25217, 4000, 4045, 4000], ["20221104", 4160, 85855, 4015, 4190, 3970], ["20221107", 4090, 42461, 4160, 4170, 4065], ["20221108", 4265, 935392, 4340, 4775, 4110], ["20221109", 4350, 260085, 4305, 4515, 4305], ["20221110", 4235, 95763, 4340, 4345, 4230], ["20221111", 4370, 117719, 4400, 4400, 4305], ["20221114", 4575, 268672, 4375, 4620, 4365], ["20221115", 4680, 199578, 4615, 4770, 4525], ["20221116", 4640, 77682, 4685, 4770, 4610], ["20221117", 4585, 38360, 4690, 4690, 4535], ["20221118", 4515, 94473, 4600, 4690, 4500], ["20221121", 4475, 50251, 4505, 4605, 4395], ["20221122", 4335, 57530, 4510, 4510, 4330], ["20221123", 4400, 60132, 4370, 4460, 4340], ["20221124", 4515, 116545, 4385, 4550, 4350], ["20221125", 4455, 24232, 4575, 4575, 4445], ["20221128", 4245, 95161, 4460, 4495, 4245], ["20221129", 4455, 426218, 4225, 4740, 4205], ["20221130", 4410, 70809, 4460, 4515, 4340], ["20221201", 4430, 262822, 4530, 4565, 4405], ["20221202", 4585, 196559, 4470, 4655, 4400], ["20221205", 4680, 1106329, 5190, 5310, 4680], ["20221206", 4585, 135167, 4640, 4640, 4550], ["20221207", 4670, 131045, 4590, 4820, 4545], ["20221208", 4700, 210190, 4675, 4870, 4670], ["20221209", 4790, 321859, 4770, 4955, 4770], ["20221212", 4630, 140480, 4850, 4870, 4610], ["20221213", 4630, 72296, 4650, 4670, 4560], ["20221214", 4655, 47372, 4620, 4680, 4605], ["20221215", 4685, 70872, 4700, 4800, 4600], ["20221216", 4750, 78072, 4605, 4820, 4575], ["20221219", 4635, 51763, 4760, 4765, 4635], ["20221220", 4400, 130836, 4545, 4630, 4365], ["20221221", 4340, 36284, 4410, 4485, 4330], ["20221222", 4355, 28866, 4320, 4395, 4320], ["20221223", 4225, 46334, 4310, 4310, 4210], ["20221226", 4170, 21207, 4225, 4280, 4165], ["20221227", 4170, 31675, 4170, 4255, 4110], ["20221228", 4195, 20616, 4170, 4220, 4170], ["20221229", 3985, 77310, 4200, 4200, 3970], ["20230102", 3910, 44388, 4280, 4280, 3905], ["20230103", 3885, 95434, 3810, 3945, 3725], ["20230104", 3960, 41067, 3885, 3980, 3795], ["20230105", 3930, 32909, 4070, 4070, 3900], ["20230106", 3960, 23046, 3930, 4040, 3850], ["20230109", 4030, 54765, 4040, 4090, 3960], ["20230110", 4135, 41970, 4030, 4150, 4015], ["20230111", 4220, 49402, 4140, 4265, 4140], ["20230112", 4160, 47880, 4280, 4280, 4130], ["20230113", 4140, 26584, 4125, 4270, 4125], ["20230116", 4160, 38087, 4105, 4190, 4105], ["20230117", 4070, 44536, 4160, 4195, 4070], ["20230118", 4065, 23478, 4070, 4110, 4040], ["20230119", 4020, 23606, 4065, 4065, 3995], ["20230120", 4115, 56771, 4030, 4125, 4000], ["20230125", 4125, 51419, 4115, 4150, 4110], ["20230126", 4265, 134096, 4130, 4375, 3970], ["20230127", 4260, 59051, 4340, 4340, 4235], ["20230130", 4270, 53892, 4260, 4295, 4175], ["20230131", 4255, 42711, 4240, 4300, 4205], ["20230201", 4250, 223163, 4300, 4585, 4120], ["20230202", 4235, 65452, 4265, 4340, 4235], ["20230203", 4280, 60166, 4290, 4300, 4230], ["20230206", 4195, 42700, 4235, 4300, 4190], ["20230207", 4220, 48057, 4190, 4255, 4165], ["20230208", 4285, 66039, 4220, 4315, 4220], ["20230209", 4360, 59870, 4295, 4360, 4260], ["20230210", 4270, 81886, 4370, 4370, 4250], ["20230213", 4210, 47944, 4300, 4300, 4180], ["20230214", 4200, 36917, 4200, 4250, 4195], ["20230215", 4185, 96324, 4160, 4255, 4150], ["20230216", 4220, 68258, 4185, 4245, 4185], ["20230217", 4150, 65343, 4220, 4220, 4135], ["20230220", 4145, 66188, 4155, 4175, 4010], ["20230221", 4150, 18514, 4130, 4185, 4130], ["20230222", 4000, 111917, 4100, 4130, 4000], ["20230223", 3975, 41574, 4000, 4045, 3950], ["20230224", 3920, 103713, 3985, 4050, 3905], ["20230227", 3870, 48836, 3860, 3925, 3845], ["20230228", 3960, 34854, 3870, 3995, 3870], ["20230302", 3900, 47705, 3950, 3995, 3880], ["20230303", 3980, 55805, 3905, 4020, 3905], ["20230306", 4040, 57223, 4000, 4080, 3980], ["20230307", 4025, 48989, 4110, 4110, 3955], ["20230308", 3950, 36666, 4025, 4025, 3940], ["20230309", 3870, 81047, 3910, 3985, 3845], ["20230310", 3810, 48489, 3850, 3860, 3800], ["20230313", 3760, 72497, 3735, 3810, 3715], ["20230314", 3605, 106035, 3760, 3760, 3605], ["20230315", 3615, 68125, 3730, 3730, 3600], ["20230316", 3650, 56489, 3705, 3705, 3510], ["20230317", 3755, 49892, 3730, 3760, 3640], ["20230320", 3705, 30601, 3755, 3775, 3700], ["20230321", 3620, 52516, 3785, 3785, 3615], ["20230322", 3625, 45756, 3640, 3675, 3600], ["20230323", 3610, 132669, 3610, 3700, 3510], ["20230324", 3715, 307277, 3980, 3980, 3690], ["20230327", 3615, 71928, 3720, 3720, 3600], ["20230328", 3690, 116237, 3600, 3730, 3600], ["20230329", 3765, 141760, 3680, 3805, 3605], ["20230330", 3855, 115642, 3765, 3880, 3750], ["20230331", 3855, 57734, 3855, 3900, 3800], ["20230403", 3770, 66220, 3810, 3895, 3770], ["20230404", 3840, 72323, 3770, 3840, 3740], ["20230405", 3880, 80520, 3840, 3910, 3840], ["20230406", 3790, 83843, 3855, 3860, 3785], ["20230407", 3825, 40106, 3900, 3900, 3790], ["20230410", 3700, 125869, 3825, 3825, 3680], ["20230411", 3770, 81513, 3700, 3795, 3655], ["20230412", 3800, 84656, 3775, 3865, 3755], ["20230413", 3830, 70786, 3800, 3855, 3725], ["20230414", 3850, 79955, 3850, 3880, 3800], ["20230417", 3870, 64068, 3850, 3875, 3775], ["20230418", 3890, 78575, 3870, 3900, 3840], ["20230419", 3905, 62997, 3890, 3920, 3850], ["20230420", 3800, 115884, 3880, 3900, 3795], ["20230421", 3755, 94179, 3740, 3825, 3725], ["20230424", 3670, 100604, 3735, 3750, 3655], ["20230425", 3575, 113734, 3670, 3670, 3560], ["20230426", 3575, 50049, 3530, 3615, 3490], ["20230427", 3570, 35067, 3575, 3610, 3520], ["20230428", 3555, 52406, 3560, 3650, 3550], ["20230502", 3590, 46028, 3555, 3630, 3555], ["20230503", 3555, 49282, 3590, 3610, 3555], ["20230504", 3535, 41266, 3550, 3570, 3535], ["20230508", 3530, 66107, 3525, 3600, 3520], ["20230509", 3600, 161410, 3525, 3690, 3525], ["20230510", 3590, 58137, 3605, 3620, 3570], ["20230511", 3610, 41835, 3570, 3640, 3570], ["20230512", 3535, 73081, 3600, 3610, 3525], ["20230515", 3480, 71111, 3560, 3560, 3475], ["20230516", 3445, 75890, 3480, 3515, 3425], ["20230517", 3475, 63361, 3490, 3505, 3430], ["20230518", 3505, 32571, 3475, 3540, 3470], ["20230519", 3535, 46505, 3515, 3560, 3500], ["20230522", 3540, 50791, 3535, 3580, 3510], ["20230523", 3515, 45760, 3580, 3580, 3510], ["20230524", 3500, 42949, 3495, 3540, 3490], ["20230525", 3485, 39179, 3500, 3520, 3475], ["20230526", 3400, 127261, 3485, 3495, 3400], ["20230530", 3415, 96938, 3420, 3440, 3395], ["20230531", 3420, 53703, 3465, 3495, 3415], ["20230601", 3420, 37649, 3470, 3470, 3415], ["20230602", 3425, 48883, 3425, 3465, 3420], ["20230605", 3415, 81020, 3420, 3440, 3400], ["20230607", 3440, 68809, 3420, 3465, 3415], ["20230608", 3415, 57031, 3410, 3435, 3405], ["20230609", 3430, 78966, 3460, 3460, 3405], ["20230612", 3410, 46307, 3410, 3450, 3405], ["20230613", 3405, 42617, 3410, 3440, 3405], ["20230614", 3390, 121123, 3405, 3415, 3375], ["20230615", 4405, 980816, 4405, 4405, 4405], ["20230616", 5720, 6545758, 5300, 5720, 5240], ["20230619", 5730, 28783929, 6000, 6520, 5410], ["20230620", 5240, 3605352, 5510, 5620, 5030], ["20230621", 5360, 2271366, 5140, 5400, 5020], ["20230622", 4860, 1591178, 5050, 5170, 4840], ["20230623", 4825, 859483, 4810, 4915, 4690], ["20230626", 4820, 3337150, 4950, 5220, 4780], ["20230627", 5120, 6810598, 4780, 5610, 4780], ["20230628", 5200, 1814913, 5180, 5340, 5080], ["20230629", 5170, 816064, 5250, 5270, 5020], ["20230630", 5350, 1224037, 5120, 5400, 4835], ["20230703", 5460, 820082, 5320, 5500, 5290], ["20230704", 5000, 1253063, 5480, 5480, 4995], ["20230705", 5020, 2467817, 5000, 5490, 4905], ["20230706", 5300, 1781257, 4950, 5330, 4830], ["20230707", 6890, 20465938, 5180, 6890, 5170], ["20230710", 6900, 20089557, 7300, 7450, 6580], ["20230711", 6560, 7582934, 7030, 7030, 6220], ["20230712", 6370, 9997252, 6920, 7130, 6300], ["20230713", 6580, 6923133, 6350, 6900, 6340], ["20230714", 6020, 2463859, 6530, 6540, 5970], ["20230717", 5940, 3397528, 6440, 6760, 5830], ["20230718", 5560, 1885200, 5860, 5890, 5520], ["20230719", 5440, 1196576, 5530, 5530, 5290], ["20230720", 5300, 691102, 5300, 5360, 5190], ["20230721", 5160, 509138, 5270, 5270, 5130], ["20230724", 5060, 958554, 5190, 5310, 4995], ["20230725", 4900, 878946, 5010, 5120, 4850], ["20230726", 4600, 1439239, 4865, 4910, 4425], ["20230727", 4565, 627015, 4550, 4705, 4515], ["20230728", 4735, 410430, 4520, 4775, 4520], ["20230731", 4835, 444615, 4820, 4870, 4635], ["20230801", 4875, 392438, 4845, 4945, 4760], ["20230802", 4835, 567294, 4900, 5050, 4785], ["20230803", 4860, 1041247, 5050, 5050, 4710], ["20230804", 4795, 612722, 4930, 5030, 4790], ["20230807", 4700, 369205, 4710, 4785, 4510], ["20230808", 4560, 313003, 4745, 4750, 4545], ["20230809", 4770, 453639, 4600, 4860, 4535], ["20230810", 4660, 218088, 4730, 4735, 4585], ["20230811", 4800, 252808, 4615, 4890, 4615], ["20230814", 4705, 187301, 4750, 4810, 4665], ["20230816", 4880, 748424, 4690, 4935, 4625], ["20230817", 5400, 22693667, 5470, 6340, 5130], ["20230818", 5000, 3711311, 5310, 5360, 4940], ["20230821", 4805, 1190412, 4900, 5040, 4805], ["20230822", 4785, 918056, 4780, 4835, 4665], ["20230823", 5000, 2072867, 4740, 5190, 4680], ["20230824", 5190, 1092100, 5040, 5200, 4935], ["20230825", 5190, 619311, 5100, 5230, 5060], ["20230828", 5150, 682889, 5080, 5230, 4970], ["20230829", 5230, 759716, 5120, 5340, 5120], ["20230830", 5300, 1375149, 5230, 5570, 5150], ["20230831", 5130, 593042, 5250, 5300, 5060], ["20230901", 5180, 3656374, 5210, 5660, 5160], ["20230904", 5340, 1338413, 5290, 5460, 5180], ["20230905", 5150, 569364, 5330, 5330, 5110], ["20230906", 5170, 477956, 5150, 5280, 5040], ["20230907", 4890, 637373, 5120, 5130, 4880], ["20230908", 4805, 361129, 4890, 4970, 4730], ["20230911", 4665, 798428, 4985, 5010, 4660], ["20230912", 4550, 358108, 4730, 4730, 4545], ["20230913", 4680, 673156, 4500, 4690, 4405], ["20230914", 4585, 545940, 4715, 4715, 4520], ["20230915", 4775, 1943909, 4620, 5060, 4570], ["20230918", 4895, 5419071, 4755, 5440, 4700], ["20230919", 5150, 3265891, 4885, 5230, 4750], ["20230920", 4925, 953462, 5050, 5120, 4860], ["20230921", 4600, 511049, 4810, 4895, 4580], ["20230922", 4525, 294063, 4685, 4715, 4525], ["20230925", 4265, 408632, 4525, 4600, 4265], ["20230926", 4080, 299971, 4245, 4345, 4055], ["20230927", 4140, 150526, 4050, 4170, 4050], ["20231004", 4005, 223884, 4140, 4140, 3980], ["20231005", 3960, 181652, 3990, 4055, 3915], ["20231006", 4040, 176103, 3900, 4090, 3900], ["20231010", 3830, 243559, 4005, 4020, 3825], ["20231011", 3910, 105337, 3860, 3950, 3860], ["20231012", 4010, 115355, 3910, 4035, 3910], ["20231013", 3885, 145386, 4015, 4015, 3860], ["20231016", 3850, 156848, 3850, 3910, 3725], ["20231017", 3900, 104538, 3885, 3955, 3860], ["20231018", 3890, 1260276, 3900, 4285, 3805], ["20231019", 3705, 323232, 3770, 3795, 3665], ["20231020", 3585, 263147, 3665, 3790, 3565], ["20231023", 3575, 136664, 3510, 3640, 3510], ["20231024", 3930, 2647815, 3560, 4180, 3510], ["20231025", 3750, 380736, 3840, 3860, 3735], ["20231026", 3625, 213965, 3620, 3710, 3580], ["20231027", 3550, 205770, 3600, 3645, 3535], ["20231030", 3655, 182488, 3550, 3760, 3485], ["20231031", 3525, 177977, 3680, 3680, 3520], ["20231101", 3485, 154608, 3525, 3615, 3485], ["20231102", 3645, 207450, 3510, 3685, 3510], ["20231103", 3700, 94517, 3675, 3705, 3600], ["20231106", 3815, 176999, 3740, 3840, 3695], ["20231107", 3740, 138623, 3830, 3865, 3695], ["20231108", 3755, 94054, 3805, 3860, 3755], ["20231109", 3790, 3331687, 3755, 4320, 3710], ["20231110", 3630, 338750, 3725, 3760, 3600], ["20231113", 3525, 270187, 3640, 3685, 3525], ["20231114", 3635, 132649, 3530, 3670, 3530], ["20231115", 3750, 174069, 3660, 3775, 3660], ["20231116", 3745, 110286, 3755, 3770, 3660], ["20231117", 3675, 115960, 3745, 3745, 3660], ["20231120", 3745, 62223, 3655, 3760, 3635], ["20231121", 3810, 128076, 3765, 3845, 3755], ["20231122", 3780, 102984, 3715, 3815, 3715], ["20231123", 3820, 130382, 3820, 3845, 3770], ["20231124", 3825, 91575, 3805, 3850, 3790], ["20231127", 3820, 115203, 3855, 3870, 3800], ["20231128", 3770, 117598, 3790, 3895, 3750], ["20231129", 3715, 163799, 3800, 3800, 3675], ["20231130", 3755, 63819, 3685, 3755, 3685], ["20231201", 3685, 66581, 3755, 3770, 3665], ["20231204", 3610, 112763, 3685, 3690, 3605], ["20231205", 3570, 121708, 3595, 3640, 3550], ["20231206", 3640, 77947, 3550, 3645, 3550], ["20231207", 3690, 117741, 3605, 3720, 3605], ["20231208", 3800, 224716, 3670, 3850, 3670], ["20231211", 3800, 136846, 3760, 3855, 3760], ["20231212", 3840, 248058, 3800, 3935, 3785], ["20231213", 3765, 80118, 3880, 3880, 3750], ["20231214", 3760, 87516, 3800, 3835, 3750], ["20231215", 3760, 156557, 3740, 3830, 3725], ["20231218", 3820, 122539, 3760, 3835, 3745], ["20231219", 3835, 149244, 3780, 3850, 3780], ["20231220", 3820, 143849, 3855, 3880, 3805], ["20231221", 3715, 192310, 3780, 3825, 3710], ["20231222", 3705, 152777, 3715, 3760, 3675], ["20231226", 3725, 194452, 3705, 3830, 3705], ["20231227", 3685, 118970, 3725, 3750, 3670], ["20231228", 3785, 189703, 3725, 3795, 3645], ["20240102", 3815, 152733, 3785, 3840, 3760], ["20240103", 3805, 95203, 3795, 3825, 3770], ["20240104", 3725, 176217, 3820, 3820, 3720], ["20240105", 3720, 91841, 3720, 3765, 3685], ["20240108", 3765, 127266, 3720, 3810, 3690], ["20240109", 3875, 262193, 3820, 3910, 3795], ["20240110", 3870, 149686, 3880, 3915, 3835], ["20240111", 4155, 11685271, 3920, 4555, 3885], ["20240112", 4075, 742334, 4090, 4150, 4010], ["20240115", 4270, 2847481, 4075, 4475, 4040], ["20240116", 4275, 1078725, 4275, 4360, 4205], ["20240117", 4195, 918893, 4355, 4435, 4135], ["20240118", 4125, 368155, 4200, 4220, 4050], ["20240119", 4135, 502751, 4155, 4295, 4110], ["20240122", 4275, 466214, 4190, 4285, 4135], ["20240123", 4205, 435257, 4305, 4315, 4180], ["20240124", 4095, 260306, 4205, 4205, 4050], ["20240125", 3990, 224204, 4040, 4090, 3960], ["20240126", 4140, 399453, 3970, 4240, 3970], ["20240129", 4155, 334741, 4225, 4290, 4140], ["20240130", 4200, 276771, 4155, 4245, 4120], ["20240131", 4045, 250465, 4175, 4185, 4005], ["20240201", 4175, 202528, 4040, 4185, 4020], ["20240202", 4230, 227062, 4175, 4265, 4160], ["20240205", 4200, 127348, 4230, 4230, 4150], ["20240206", 4120, 154410, 4200, 4205, 4055], ["20240207", 4080, 106092, 4105, 4145, 4065], ["20240208", 4080, 90399, 4085, 4130, 4055], ["20240213", 4550, 7384284, 4230, 4750, 4150], ["20240214", 4485, 732473, 4440, 4520, 4370], ["20240215", 4500, 598120, 4440, 4505, 4385], ["20240216", 4370, 822811, 4510, 4520, 4270], ["20240219", 4385, 359943, 4370, 4450, 4320], ["20240220", 4390, 202697, 4380, 4420, 4315], ["20240221", 4280, 327625, 4390, 4390, 4275], ["20240222", 4285, 156298, 4275, 4320, 4260], ["20240223", 4180, 351021, 4295, 4305, 4145], ["20240226", 4125, 169589, 4175, 4180, 4050], ["20240227", 4095, 224953, 4100, 4130, 4020], ["20240228", 4005, 248682, 4050, 4110, 4000], ["20240229", 3985, 190700, 4005, 4035, 3915], ["20240304", 3900, 247351, 3990, 4000, 3875], ["20240305", 3850, 227819, 3895, 3920, 3800], ["20240306", 3765, 199679, 3805, 3835, 3735], ["20240307", 3735, 143409, 3740, 3780, 3715], ["20240308", 3755, 93219, 3715, 3780, 3715], ["20240311", 3855, 113460, 3775, 3860, 3735], ["20240312", 3800, 139614, 3860, 3880, 3780], ["20240313", 3980, 6456615, 3810, 4420, 3700], ["20240314", 3910, 448214, 3920, 3980, 3870], ["20240315", 4035, 2008857, 4040, 4270, 3975], ["20240318", 3930, 300563, 3975, 3975, 3850], ["20240319", 3815, 265616, 3920, 3920, 3810], ["20240320", 3790, 202997, 3805, 3840, 3730], ["20240321", 3875, 213195, 3795, 3930, 3795], ["20240322", 3885, 147122, 3855, 3945, 3855], ["20240325", 3825, 94382, 3875, 3890, 3820], ["20240326", 3785, 139292, 3810, 3850, 3765], ["20240327", 3760, 115143, 3750, 3785, 3605], ["20240328", 3765, 111727, 3730, 3830, 3730], ["20240329", 3690, 124356, 3765, 3785, 3630], ["20240401", 3730, 90599, 3705, 3765, 3650], ["20240402", 3670, 156075, 3735, 3755, 3650], ["20240403", 3660, 92456, 3670, 3710, 3640], ["20240404", 3680, 67064, 3695, 3695, 3640], ["20240405", 3655, 60848, 3635, 3700, 3635], ["20240408", 3740, 227861, 3650, 3810, 3630], ["20240409", 3725, 77473, 3750, 3800, 3710], ["20240411", 3680, 47897, 3725, 3740, 3670], ["20240412", 3675, 73693, 3660, 3715, 3650], ["20240415", 3685, 78528, 3650, 3745, 3620], ["20240416", 3605, 116632, 3630, 3700, 3605], ["20240417", 3570, 71868, 3580, 3630, 3570], ["20240418", 3645, 120654, 3530, 3715, 3530], ["20240419", 3750, 165093, 3650, 3770, 3640], ["20240422", 3750, 75407, 3750, 3800, 3665], ["20240423", 3690, 59332, 3730, 3755, 3685], ["20240424", 3710, 66624, 3690, 3730, 3670], ["20240425", 3710, 84262, 3710, 3795, 3695], ["20240426", 3705, 60033, 3705, 3735, 3695], ["20240429", 3790, 114000, 3685, 3810, 3685], ["20240430", 3805, 86198, 3790, 3860, 3765], ["20240502", 3850, 102276, 3775, 3885, 3775], ["20240503", 3770, 66642, 3850, 3860, 3765], ["20240507", 3815, 128029, 3755, 3945, 3755], ["20240508", 3820, 57874, 3805, 3860, 3775], ["20240509", 3870, 133785, 3835, 3930, 3820], ["20240510", 3890, 469019, 3950, 4150, 3890], ["20240513", 3970, 172212, 3940, 4080, 3900], ["20240514", 3935, 82884, 3965, 4010, 3905], ["20240516", 3905, 80935, 3935, 3955, 3905], ["20240517", 3855, 110481, 3860, 3920, 3810], ["20240520", 3955, 144425, 3855, 3975, 3820], ["20240521", 3905, 142721, 3925, 4025, 3855], ["20240522", 3885, 71481, 3910, 3915, 3860], ["20240523", 3885, 83170, 3885, 3950, 3820], ["20240524", 3870, 97180, 3885, 3950, 3840], ["20240527", 3815, 119274, 3855, 3905, 3805], ["20240528", 3985, 1170559, 3820, 4200, 3820], ["20240529", 3770, 349721, 3935, 3940, 3755], ["20240530", 3660, 219239, 3770, 3780, 3615], ["20240531", 3660, 62269, 3715, 3715, 3640], ["20240603", 3735, 73562, 3665, 3760, 3665], ["20240604", 3710, 110745, 3800, 3800, 3685], ["20240605", 3690, 41463, 3710, 3720, 3670], ["20240607", 3700, 38476, 3675, 3730, 3665], ["20240610", 3675, 76973, 3675, 3700, 3595], ["20240611", 3630, 77328, 3675, 3690, 3620], ["20240612", 3680, 103949, 3670, 3815, 3625], ["20240613", 3655, 72388, 3650, 3690, 3650], ["20240614", 3590, 136272, 3660, 3660, 3590], ["20240617", 3560, 119757, 3590, 3600, 3545], ["20240618", 3495, 120857, 3560, 3560, 3480], ["20240619", 3485, 141807, 3500, 3545, 3460], ["20240620", 3495, 49575, 3530, 3530, 3480], ["20240621", 3425, 163263, 3520, 3520, 3425], ["20240624", 3355, 129855, 3425, 3445, 3330], ["20240625", 3350, 100469, 3315, 3470, 3310], ["20240626", 3350, 40232, 3355, 3395, 3335], ["20240627", 3340, 50511, 3385, 3385, 3315], ["20240628", 3360, 46323, 3315, 3385, 3315], ["20240701", 3430, 98389, 3410, 3470, 3400], ["20240702", 3400, 55941, 3460, 3460, 3385], ["20240703", 3350, 75237, 3400, 3420, 3350], ["20240704", 3345, 41015, 3335, 3395, 3335], ["20240705", 3005, 760312, 3280, 3310, 2985], ["20240708", 2920, 251745, 3000, 3000, 2890], ["20240709", 2955, 111803, 2910, 2975, 2910], ["20240710", 2950, 86173, 2945, 3000, 2935], ["20240711", 2945, 98161, 2955, 2970, 2925], ["20240712", 2900, 100304, 2925, 2970, 2895], ["20240715", 3545, 8992935, 2905, 3770, 2905], ["20240716", 3505, 8510391, 3810, 4190, 3480], ["20240717", 3430, 1392274, 3505, 3585, 3400], ["20240718", 3300, 651507, 3350, 3445, 3265], ["20240719", 3220, 546386, 3275, 3345, 3175], ["20240722", 3705, 9044227, 3260, 3950, 3260], ["20240723", 3650, 1897388, 3550, 3750, 3490], ["20240724", 3320, 1226003, 3520, 3560, 3300], ["20240725", 3885, 24802761, 3550, 4230, 3550], ["20240726", 4005, 7583839, 4120, 4355, 3895], ["20240729", 3880, 2722902, 3855, 4055, 3795], ["20240730", 3900, 2243584, 3880, 4080, 3835], ["20240731", 3750, 1832333, 3890, 4015, 3665], ["20240801", 3760, 1149064, 3695, 3950, 3650], ["20240802", 3540, 605236, 3690, 3745, 3510], ["20240805", 3055, 855812, 3340, 3390, 2990], ["20240806", 3225, 486401, 3050, 3260, 3045], ["20240807", 3310, 705828, 3225, 3500, 3200], ["20240808", 3205, 205330, 3240, 3315, 3205], ["20240809", 3390, 338200, 3230, 3440, 3230], ["20240812", 3395, 182612, 3360, 3435, 3340], ["20240813", 3255, 212541, 3395, 3400, 3235], ["20240814", 3290, 188261, 3300, 3365, 3265], ["20240816", 3300, 169640, 3300, 3350, 3275], ["20240819", 3185, 281544, 3305, 3310, 3155], ["20240820", 3240, 136023, 3190, 3250, 3180], ["20240821", 3570, 11978241, 3215, 3930, 3215], ["20240822", 3540, 1527776, 3510, 3645, 3450], ["20240823", 3560, 2258629, 3540, 3670, 3440], ["20240826", 3325, 762848, 3465, 3470, 3280], ["20240827", 3305, 272067, 3265, 3350, 3210], ["20240828", 3345, 625120, 3345, 3500, 3320], ["20240829", 3345, 193143, 3340, 3385, 3260], ["20240830", 3345, 186113, 3380, 3445, 3320], ["20240902", 3335, 150053, 3350, 3350, 3265], ["20240903", 3420, 285468, 3340, 3420, 3305], ["20240904", 3290, 218399, 3270, 3340, 3270], ["20240905", 3230, 242558, 3335, 3355, 3225], ["20240906", 3120, 234842, 3230, 3265, 3100], ["20240909", 3180, 148874, 3040, 3190, 3035], ["20240910", 3245, 172013, 3180, 3270, 3145], ["20240911", 3080, 319817, 3245, 3290, 3060], ["20240912", 3180, 114251, 3085, 3185, 3085], ["20240913", 3140, 72468, 3180, 3185, 3115], ["20240919", 3090, 164137, 3140, 3150, 3040], ["20240920", 3145, 111330, 3115, 3190, 3105], ["20240923", 3130, 56674, 3150, 3160, 3125], ["20240924", 3255, 381084, 3150, 3420, 3130], ["20240925", 3270, 171430, 3255, 3330, 3235], ["20240926", 3305, 138986, 3250, 3320, 3230], ["20240927", 3245, 95913, 3305, 3315, 3245], ["20240930", 3150, 89914, 3225, 3280, 3150], ["20241002", 3065, 144650, 3100, 3135, 3055], ["20241004", 3050, 80053, 3065, 3095, 3030], ["20241007", 3135, 78468, 3075, 3145, 3050], ["20241008", 3120, 89436, 3135, 3185, 3100], ["20241010", 3160, 98152, 3145, 3245, 3145], ["20241011", 3610, 16929410, 3255, 3845, 3220], ["20241014", 3725, 14926536, 4130, 4300, 3720], ["20241015", 3585, 2310719, 3685, 3770, 3520], ["20241016", 3545, 1417529, 3595, 3595, 3425], ["20241017", 3415, 1557956, 3620, 3645, 3375], ["20241018", 3480, 742654, 3365, 3495, 3355], ["20241021", 3380, 762646, 3415, 3495, 3350], ["20241022", 3380, 1445958, 3335, 3580, 3305], ["20241023", 3405, 575067, 3435, 3540, 3340], ["20241024", 3315, 441816, 3370, 3405, 3315], ["20241025", 3440, 889624, 3300, 3555, 3265], ["20241028", 3415, 385527, 3440, 3475, 3355], ["20241029", 3505, 1152836, 3460, 3620, 3385], ["20241030", 3570, 6389980, 3545, 3820, 3480], ["20241031", 3420, 763131, 3480, 3515, 3415], ["20241101", 3210, 611513, 3380, 3380, 3200], ["20241104", 3210, 444582, 3160, 3275, 3100], ["20241105", 3265, 261037, 3230, 3265, 3195], ["20241106", 3660, 3590443, 3250, 3755, 3170], ["20241107", 3515, 1022565, 3540, 3615, 3485], ["20241108", 3580, 782510, 3545, 3655, 3520], ["20241111", 3630, 1108151, 3690, 3745, 3590], ["20241112", 3745, 3165588, 3625, 3875, 3500], ["20241113", 3475, 12038298, 4020, 4230, 3475], ["20241114", 3515, 1594414, 3435, 3685, 3350], ["20241115", 4320, 17391917, 3485, 4400, 3415], ["20241118", 4160, 3201727, 4080, 4220, 3985], ["20241119", 3910, 2553145, 4025, 4045, 3775], ["20241120", 3705, 1265506, 3785, 3855, 3705], ["20241121", 4035, 6101376, 3825, 4150, 3680], ["20241122", 3890, 1382081, 3885, 3945, 3790], ["20241125", 3860, 885746, 3940, 3960, 3815], ["20241126", 3920, 1982431, 3910, 4130, 3905], ["20241127", 3910, 1056213, 3950, 4035, 3860], ["20241128", 3780, 693754, 3970, 3980, 3760], ["20241129", 3840, 607485, 3730, 3855, 3705], ["20241202", 3660, 538899, 3855, 3880, 3610], ["20241203", 3680, 342015, 3570, 3705, 3570], ["20241204", 3535, 421973, 3540, 3635, 3505], ["20241205", 3505, 358279, 3520, 3640, 3465], ["20241206", 3425, 631719, 3460, 3580, 3220], ["20241209", 3100, 795940, 3395, 3430, 3100], ["20241210", 3495, 880153, 3220, 3505, 3220], ["20241211", 3560, 346052, 3460, 3590, 3455], ["20241212", 3510, 385755, 3585, 3590, 3420], ["20241213", 3595, 361110, 3540, 3600, 3490], ["20241216", 3630, 308980, 3600, 3665, 3550], ["20241217", 3600, 249061, 3680, 3710, 3570], ["20241218", 3575, 174084, 3600, 3635, 3555], ["20241219", 3630, 1268446, 3570, 3740, 3535], ["20241220", 3510, 418542, 3670, 3675, 3475], ["20241223", 3475, 578801, 3515, 3535, 3430], ["20241224", 3460, 235256, 3520, 3520, 3430], ["20241226", 3420, 220449, 3445, 3490, 3410], ["20241227", 3320, 314297, 3410, 3460, 3260], ["20241230", 3400, 128016, 3265, 3410, 3265], ["20250102", 3435, 162496, 3400, 3445, 3320], ["20250103", 3495, 163335, 3455, 3500, 3415], ["20250106", 3570, 226258, 3495, 3580, 3475], ["20250107", 3625, 395088, 3605, 3700, 3550], ["20250108", 3575, 252995, 3565, 3620, 3510], ["20250109", 3550, 159927, 3590, 3600, 3535], ["20250110", 3685, 357723, 3550, 3690, 3510], ["20250113", 3675, 386661, 3710, 3735, 3585], ["20250114", 3670, 200707, 3625, 3695, 3620], ["20250115", 3675, 167431, 3660, 3700, 3630], ["20250116", 3705, 318084, 3690, 3780, 3660], ["20250117", 3795, 412392, 3695, 3825, 3660], ["20250120", 3720, 241769, 3770, 3770, 3685], ["20250121", 3650, 396664, 3725, 3790, 3640], ["20250122", 3805, 725178, 3730, 3880, 3715], ["20250123", 3790, 279940, 3810, 3825, 3740], ["20250124", 3850, 334858, 3775, 3875, 3695], ["20250131", 3545, 552682, 3800, 3800, 3525], ["20250203", 3410, 311621, 3460, 3485, 3360], ["20250204", 3475, 180228, 3410, 3485, 3410], ["20250205", 3535, 106095, 3495, 3590, 3495], ["20250206", 3795, 1401707, 3630, 3975, 3605], ["20250207", 3875, 661699, 3740, 3940, 3715], ["20250210", 3930, 890501, 4010, 4090, 3875], ["20250211", 3905, 333390, 3960, 3960, 3810], ["20250212", 3875, 228455, 3940, 3975, 3815], ["20250213", 4050, 1819056, 4160, 4190, 3905], ["20250214", 4000, 407383, 4040, 4045, 3920], ["20250217", 3975, 223197, 3950, 4010, 3910], ["20250218", 3985, 250337, 4015, 4025, 3955], ["20250219", 3840, 505065, 4000, 4000, 3830], ["20250220", 3765, 271840, 3835, 3845, 3750], ["20250221", 3740, 148780, 3770, 3785, 3705], ["20250224", 3820, 158391, 3675, 3840, 3670], ["20250225", 3755, 138841, 3830, 3830, 3730], ["20250226", 3795, 217060, 3810, 3885, 3790], ["20250227", 3740, 120216, 3795, 3840, 3730], ["20250228", 3600, 243538, 3725, 3790, 3580], ["20250304", 3495, 251163, 3500, 3535, 3415], ["20250305", 3670, 198299, 3500, 3670, 3500], ["20250306", 3665, 190658, 3755, 3755, 3590], ["20250307", 3700, 232091, 3645, 3775, 3625], ["20250310", 3625, 108098, 3740, 3740, 3610], ["20250311", 3610, 145553, 3510, 3645, 3510], ["20250312", 3500, 342238, 3700, 3720, 3445], ["20250313", 3470, 358942, 3495, 3645, 3470], ["20250314", 3485, 125059, 3500, 3510, 3450], ["20250317", 3475, 371388, 3485, 3650, 3430], ["20250318", 2995, 2726309, 3050, 3115, 2820], ["20250319", 2975, 435627, 3000, 3010, 2800], ["20250320", 2920, 266613, 2965, 3015, 2885], ["20250321", 2885, 249294, 2920, 2965, 2860], ["20250324", 2985, 180695, 2920, 3000, 2855], ["20250325", 2950, 132694, 2960, 3010, 2905], ["20250326", 2915, 98135, 2950, 2985, 2905], ["20250327", 2910, 136188, 2915, 2990, 2900], ["20250328", 2835, 169947, 2930, 2930, 2830], ["20250331", 2730, 121296, 2805, 2820, 2725], ["20250401", 2735, 45520, 2700, 2800, 2700], ["20250402", 2730, 79000, 2740, 2810, 2685], ["20250403", 2625, 94158, 2645, 2695, 2620], ["20250404", 2640, 70598, 2615, 2665, 2565], ["20250407", 2450, 165778, 2515, 2630, 2425], ["20250408", 2475, 128094, 2490, 2575, 2475], ["20250409", 2400, 81368, 2470, 2560, 2360], ["20250410", 2540, 100229, 2475, 2560, 2475], ["20250411", 2560, 65965, 2480, 2570, 2480], ["20250414", 2555, 36457, 2580, 2605, 2550], ["20250415", 2620, 66645, 2555, 2635, 2555], ["20250416", 2550, 43064, 2590, 2625, 2550], ["20250417", 2600, 26659, 2575, 2600, 2550], ["20250418", 2630, 46859, 2600, 2640, 2585], ["20250421", 2660, 87369, 2600, 2745, 2600], ["20250422", 2750, 325730, 2635, 2940, 2630], ["20250423", 2790, 71023, 2795, 2825, 2710], ["20250424", 2735, 54693, 2810, 2810, 2735], ["20250425", 2780, 45081, 2740, 2795, 2740], ["20250428", 2770, 39435, 2755, 2835, 2735], ["20250429", 2770, 29790, 2745, 2775, 2735], ["20250430", 2770, 32333, 2780, 2785, 2740], ["20250502", 2760, 29165, 2800, 2800, 2735], ["20250507", 2720, 40622, 2755, 2830, 2715], ["20250508", 2735, 40101, 2760, 2800, 2705], ["20250509", 2700, 53263, 2765, 2765, 2670], ["20250512", 2840, 188269, 2855, 2950, 2780], ["20250513", 2865, 48906, 2915, 2915, 2830], ["20250514", 2840, 54913, 2865, 2865, 2780], ["20250515", 2765, 41277, 2800, 2810, 2755], ["20250516", 2825, 126983, 2875, 2945, 2765], ["20250519", 2775, 44793, 2830, 2850, 2770], ["20250520", 2810, 53735, 2855, 2885, 2805], ["20250521", 2810, 49274, 2785, 2885, 2780], ["20250522", 2730, 46928, 2785, 2800, 2720], ["20250523", 2740, 47490, 2730, 2810, 2700], ["20250526", 2745, 37854, 2710, 2760, 2695], ["20250527", 2660, 97594, 2720, 2750, 2655], ["20250528", 2720, 61150, 2730, 2730, 2650], ["20250529", 2735, 53190, 2690, 2755, 2685], ["20250530", 2830, 167932, 2705, 2940, 2690], ["20250602", 2815, 50276, 2795, 2840, 2775], ["20250604", 2830, 75676, 2830, 2850, 2640], ["20250605", 2830, 57493, 2820, 2890, 2805], ["20250609", 2880, 125167, 2950, 2950, 2860], ["20250610", 2890, 141314, 2850, 2930, 2810], ["20250611", 3095, 760451, 3165, 3265, 3005], ["20250612", 3135, 148907, 3150, 3150, 3065], ["20250613", 3030, 142058, 3120, 3130, 2975], ["20250616", 3210, 370580, 3025, 3245, 2955], ["20250617", 3170, 144328, 3160, 3245, 3120], ["20250618", 3165, 144792, 3150, 3180, 3095], ["20250619", 3150, 61372, 3150, 3230, 3125], ["20250620", 3085, 192203, 3190, 3195, 3030], ["20250623", 3015, 89522, 3065, 3080, 2985], ["20250624", 3065, 93389, 3080, 3110, 3040], ["20250625", 3045, 130116, 3070, 3120, 3020], ["20250626", 3030, 136355, 3050, 3105, 2990], ["20250627", 3065, 71686, 3050, 3100, 3010], ["20250630", 3020, 67779, 3040, 3080, 3010], ["20250701", 3035, 198448, 3000, 3065, 3000], ["20250702", 3090, 136368, 3020, 3090, 2970], ["20250703", 3105, 96481, 3085, 3120, 3055], ["20250704", 3055, 96604, 3135, 3145, 3050], ["20250707", 3070, 235198, 3055, 3140, 3040], ["20250708", 2995, 142787, 3025, 3065, 2990], ["20250709", 3030, 87267, 3000, 3045, 2960], ["20250710", 3000, 115368, 3030, 3050, 2990], ["20250711", 3070, 180431, 3010, 3105, 3000], ["20250714", 3045, 113372, 3070, 3095, 3040], ["20250715", 3095, 94044, 3020, 3135, 3020], ["20250716", 3060, 88226, 3080, 3115, 3030], ["20250717", 3065, 80949, 3075, 3105, 3045], ["20250718", 3045, 92245, 3055, 3070, 3015], ["20250721", 3030, 43706, 3040, 3065, 3010], ["20250722", 2970, 141853, 3045, 3045, 2965], ["20250723", 2945, 126935, 2975, 2985, 2870], ["20250724", 2930, 99925, 2940, 3010, 2925], ["20250725", 2915, 76533, 2900, 2950, 2875], ["20250728", 2890, 111969, 2915, 2945, 2860], ["20250729", 2870, 52217, 2970, 2970, 2840], ["20250730", 2860, 50925, 2840, 2915, 2840], ["20250731", 2860, 140641, 2900, 3000, 2800], ["20250801", 2795, 103451, 2915, 2915, 2785], ["20250804", 2840, 62582, 2765, 2855, 2765], ["20250805", 2860, 66151, 2840, 2885, 2815], ["20250806", 2895, 74725, 2860, 2900, 2830], ["20250807", 3010, 282479, 2930, 3070, 2930], ["20250808", 3225, 899180, 3115, 3260, 3080], ["20250811", 3245, 624507, 3310, 3320, 3195], ["20250812", 3185, 210167, 3235, 3275, 3170], ["20250813", 3090, 188292, 3165, 3180, 3070], ["20250814", 3095, 136660, 3100, 3115, 3055], ["20250818", 3465, 1612673, 3205, 3590, 3120], ["20250819", 3525, 591566, 3490, 3530, 3360], ["20250820", 3300, 492590, 3515, 3515, 3260], ["20250821", 3245, 249732, 3265, 3360, 3240], ["20250822", 3240, 153163, 3220, 3310, 3215], ["20250825", 3320, 171318, 3210, 3355, 3205], ["20250826", 3265, 128346, 3320, 3365, 3260], ["20250827", 3275, 109776, 3265, 3325, 3235], ["20250828", 3370, 410448, 3340, 3405, 3250], ["20250829", 3330, 204671, 3370, 3420, 3300], ["20250901", 3265, 107336, 3330, 3330, 3210], ["20250902", 3250, 96954, 3265, 3280, 3190], ["20250903", 3225, 84640, 3255, 3255, 3190], ["20250904", 3310, 75908, 3225, 3330, 3215], ["20250905", 3315, 149450, 3395, 3395, 3240], ["20250908", 3305, 148105, 3310, 3360, 3280], ["20250909", 3350, 129592, 3290, 3365, 3285], ["20250910", 3300, 252753, 3355, 3355, 3255], ["20250911", 3350, 132890, 3315, 3355, 3270], ["20250912", 3335, 206866, 3370, 3370, 3285], ["20250915", 3195, 332529, 3320, 3320, 3185], ["20250916", 3160, 152357, 3235, 3235, 3125], ["20250917", 3185, 85499, 3160, 3240, 3140], ["20250918", 3265, 189164, 3185, 3305, 3170], ["20250919", 3250, 97227, 3260, 3315, 3250], ["20250922", 3275, 134565, 3300, 3300, 3235], ["20250923", 3205, 123017, 3275, 3275, 3200], ["20250924", 3180, 134615, 3200, 3200, 3105], ["20250925", 3060, 170584, 3180, 3180, 3045], ["20250926", 3000, 158825, 3060, 3075, 2975], ["20250929", 3025, 80801, 3025, 3095, 3015], ["20250930", 3035, 95478, 3025, 3085, 3000], ["20251001", 3000, 102177, 3040, 3095, 3000], ["20251002", 3015, 62014, 3000, 3065, 3000], ["20251010", 3035, 138747, 3010, 3055, 2965], ["20251013", 3035, 180132, 3035, 3110, 2940], ["20251014", 3075, 134627, 3035, 3095, 3025], ["20251015", 3200, 224373, 3075, 3210, 3040], ["20251016", 3115, 192941, 3250, 3250, 3110], ["20251017", 3120, 364549, 3210, 3280, 3105], ["20251020", 3115, 174369, 3115, 3160, 3055], ["20251021", 3140, 123297, 3115, 3160, 3105], ["20251022", 3105, 109397, 3120, 3130, 3065], ["20251023", 3170, 154713, 3105, 3210, 3085], ["20251024", 3175, 149100, 3170, 3200, 3105], ["20251027", 3110, 206087, 3190, 3200, 2980], ["20251028", 3135, 116832, 3095, 3155, 3050], ["20251029", 3425, 1525782, 3245, 3480, 3245], ["20251030", 3325, 368534, 3425, 3430, 3295], ["20251031", 3275, 204981, 3350, 3350, 3205], ["20251103", 3285, 214444, 3275, 3375, 3255], ["20251104", 3195, 225276, 3295, 3415, 3195], ["20251105", 3170, 244494, 3175, 3185, 3025], ["20251106", 3175, 115802, 3160, 3230, 3095], ["20251107", 3045, 165375, 3150, 3160, 3000], ["20251110", 3120, 89944, 3045, 3130, 3010], ["20251111", 3100, 92726, 3105, 3180, 3095], ["20251112", 3160, 84541, 3100, 3180, 3100], ["20251113", 3120, 60706, 3160, 3185, 3105], ["20251114", 3005, 181095, 3080, 3080, 3005], ["20251117", 3100, 235518, 3095, 3175, 3060], ["20251118", 3010, 170696, 3105, 3145, 2995], ["20251119", 3010, 142024, 3090, 3090, 2950], ["20251120", 3140, 206343, 3010, 3225, 3010], ["20251121", 3090, 195549, 3115, 3160, 3065], ["20251124", 3190, 476006, 3170, 3275, 3120], ["20251125", 3055, 329853, 3215, 3275, 3040], ["20251126", 3175, 199917, 3095, 3190, 3055], ["20251127", 3110, 92014, 3190, 3195, 3110], ["20251128", 3195, 120422, 3160, 3200, 3110], ["20251201", 3185, 121071, 3205, 3265, 3155], ["20251202", 3215, 107960, 3185, 3220, 3165], ["20251203", 3155, 177535, 3215, 3215, 3120], ["20251204", 3120, 157287, 3150, 3180, 3085], ["20251205", 3140, 202197, 3115, 3140, 3020], ["20251208", 3110, 57589, 3140, 3140, 3090], ["20251209", 3075, 83788, 3110, 3120, 3060], ["20251210", 3085, 126851, 3075, 3095, 3015], ["20251211", 3125, 132511, 3105, 3160, 3070], ["20251212", 3180, 210090, 3125, 3285, 3125], ["20251215", 3180, 142857, 3180, 3230, 3140], ["20251216", 3180, 147470, 3190, 3210, 3140], ["20251217", 3155, 159850, 3165, 3205, 3125], ["20251218", 3070, 173455, 3115, 3145, 3055], ["20251219", 3125, 86544, 3055, 3125, 3040], ["20251222", 3210, 220781, 3140, 3225, 3140], ["20251223", 3095, 156549, 3210, 3230, 3090], ["20251224", 3060, 135105, 3095, 3100, 3040], ["20251226", 3040, 104223, 3060, 3100, 3040], ["20251229", 3185, 361365, 3140, 3240, 3090], ["20251230", 3170, 154127, 3170, 3220, 3140], ["20260102", 3250, 227125, 3170, 3280, 3155], ["20260105", 3235, 181234, 3250, 3275, 3180], ["20260106", 3170, 141404, 3210, 3240, 3140], ["20260107", 3100, 252293, 3170, 3170, 3060], ["20260108", 3115, 211978, 3100, 3130, 3030], ["20260109", 3210, 427232, 3100, 3275, 3100], ["20260112", 3255, 273773, 3225, 3340, 3215], ["20260113", 3250, 215086, 3235, 3255, 3160], ["20260114", 3180, 230447, 3250, 3250, 3125], ["20260115", 3195, 157319, 3170, 3195, 3120], ["20260116", 3235, 305319, 3200, 3300, 3185], ["20260119", 3380, 447909, 3255, 3380, 3220], ["20260120", 3360, 483025, 3375, 3400, 3180], ["20260121", 3430, 565390, 3310, 3510, 3250], ["20260122", 3780, 3083225, 3715, 3950, 3655], ["20260123", 3640, 770014, 3790, 3900, 3560], ["20260126", 3575, 573937, 3660, 3670, 3520], ["20260127", 3565, 335600, 3580, 3655, 3500], ["20260128", 3505, 492279, 3565, 3600, 3470], ["20260129", 3640, 618215, 3500, 3695, 3380], ["20260130", 3590, 309976, 3640, 3640, 3520], ["20260202", 3485, 460859, 3590, 3695, 3485], ["20260203", 3805, 1050510, 3525, 3870, 3500], ["20260204", 3880, 826274, 3745, 3900, 3665], ["20260205", 3750, 565259, 3880, 3885, 3730], ["20260206", 3860, 769043, 3625, 3945, 3515], ["20260209", 3755, 625451, 3950, 3950, 3740], ["20260210", 3700, 312432, 3760, 3800, 3695], ["20260211", 3855, 622230, 3760, 3930, 3700], ["20260212", 3855, 640222, 3950, 4060, 3845], ["20260213", 3780, 262968, 3805, 3855, 3770], ["20260219", 3950, 648392, 3870, 4010, 3865], ["20260220", 4080, 980653, 3910, 4230, 3885], ["20260223", 4190, 586198, 4180, 4260, 4110], ["20260224", 4145, 320765, 4205, 4250, 4080], ["20260225", 4005, 677014, 4185, 4185, 3950], ["20260226", 3910, 521242, 4015, 4020, 3840], ["20260227", 3865, 388293, 3900, 3905, 3780], ["20260303", 3735, 451474, 3770, 3940, 3700], ["20260304", 3250, 726820, 3625, 3650, 3220], ["20260305", 3620, 298031, 3550, 3655, 3440], ["20260306", 3800, 241189, 3605, 3835, 3485], ["20260309", 3570, 234056, 3600, 3680, 3450], ["20260310", 3880, 414593, 3755, 3890, 3635], ["20260311", 4290, 2935674, 3915, 4525, 3885], ["20260312", 4525, 4191489, 4420, 4900, 4255], ["20260313", 4435, 1772550, 4455, 4575, 4225], ["20260316", 4480, 1312521, 4435, 4500, 4235], ["20260317", 4325, 1672970, 4595, 4630, 4325], ["20260318", 4210, 1059609, 4365, 4485, 4140], ["20260319", 4325, 1684479, 4225, 4475, 4195], ["20260320", 4990, 5640081, 4595, 5200, 4540], ["20260323", 5110, 3382201, 4885, 5370, 4815], ["20260324", 5000, 1912428, 5190, 5310, 4820], ["20260325", 5370, 1823119, 5150, 5500, 5050], ["20260326", 5150, 1110461, 5440, 5490, 5040], ["20260327", 5080, 1089593, 5080, 5295, 4900], ["20260330", 5100, 774283, 4940, 5170, 4800], ["20260331", 4730, 915163, 5090, 5090, 4650], ["20260401", 5140, 2161355, 4955, 5360, 4885], ["20260402", 4875, 1151178, 5130, 5240, 4800], ["20260403", 5070, 860836, 5020, 5160, 4940], ["20260406", 4930, 828994, 5100, 5160, 4900], ["20260407", 4910, 582944, 4930, 4997, 4740], ["20260408", 5360, 2829728, 5100, 5630, 4995], ["20260409", 5000, 977453, 5350, 5350, 4965], ["20260410", 5700, 4568057, 5010, 6050, 5010], ["20260413", 5650, 2963508, 5670, 5880, 5480], ["20260414", 5510, 1946941, 5770, 5880, 5450], ["20260415", 5390, 1868065, 5550, 5590, 5270], ["20260416", 5190, 1393506, 5410, 5410, 5150], ["20260417", 5280, 742218, 5230, 5340, 5180], ["20260420", 5310, 731412, 5280, 5330, 5080], ["20260421", 5420, 1230044, 5410, 5600, 5320], ["20260422", 5200, 908203, 5330, 5330, 5140], ["20260423", 5040, 1168837, 5200, 5240, 4910], ["20260424", 5140, 550375, 5050, 5140, 4920], ["20260427", 5130, 555522, 5150, 5200, 5030], ["20260428", 4955, 741933, 5130, 5130, 4955], ["20260429", 5040, 415117, 4955, 5060, 4910], ["20260430", 5020, 1513718, 5090, 5430, 4975], ["20260504", 5020, 863664, 5040, 5270, 5020], ["20260506", 4960, 1127498, 5100, 5110, 4650], ["20260507", 5210, 1720193, 5050, 5300, 5000], ["20260508", 5160, 836671, 5210, 5330, 4960], ["20260511", 5010, 1293073, 5270, 5410, 5000], ["20260512", 4955, 1017687, 5100, 5140, 4755], ["20260513", 4850, 542000, 4955, 4960, 4810], ["20260514", 4635, 1138784, 4885, 5080, 4525], ["20260515", 4470, 726610, 4635, 4800, 4355], ["20260518", 4390, 433756, 4430, 4430, 4190], ["20260519", 4285, 312078, 4410, 4465, 4180], ["20260520", 4095, 555250, 4245, 4250, 3985], ["20260521", 4270, 380448, 4200, 4350, 4165], ["20260522", 4410, 492250, 4315, 4530, 4310], ["20260526", 4240, 497750, 4480, 4545, 4205], ["20260527", 4055, 454719, 4250, 4270, 4040], ["20260528", 3880, 479129, 4095, 4100, 3775], ["20260529", 3860, 376609, 3915, 4005, 3730], ["20260601", 3690, 503245, 3860, 3860, 3580], ["20260602", 3540, 464681, 3585, 3675, 3405], ["20260604", 3500, 272750, 3540, 3700, 3475], ["20260605", 3465, 285937, 3425, 3660, 3305], ["20260608", 3175, 307486, 3150, 3310, 3150], ["20260609", 3280, 216389, 3265, 3340, 3200], ["20260610", 3185, 302719, 3280, 3285, 3085], ["20260611", 3175, 137722, 3130, 3190, 3055], ["20260612", 3365, 566889, 3385, 3470, 3220], ["20260615", 3430, 307084, 3495, 3600, 3410], ["20260616", 3400, 297043, 3495, 3555, 3375], ["20260617", 3390, 195643, 3410, 3450, 3295], ["20260618", 3205, 233779, 3390, 3400, 3205], ["20260619", 3060, 297372, 3200, 3220, 3020], ["20260622", 2945, 214518, 3060, 3095, 2905], ["20260623", 2745, 308242, 2945, 2960, 2740], ["20260624", 2715, 430939, 2730, 2805, 2655], ["20260625", 2620, 276591, 2730, 2780, 2595], ["20260626", 2470, 496357, 2570, 2620, 2365], ["20260629", 2655, 214079, 2400, 2680, 2400], ["20260630", 2600, 177070, 2675, 2720, 2570], ["20260701", 2600, 219331, 2690, 2690, 2560], ["20260702", 2520, 192189, 2600, 2615, 2480], ["20260703", 2520, 198116, 2520, 2545, 2390], ["20260706", 2530, 154076, 2500, 2550, 2435], ["20260707", 2445, 185998, 2510, 2530, 2415], ["20260708", 2315, 186624, 2430, 2480, 2310], ["20260709", 2370, 103662, 2300, 2430, 2300], ["20260710", 2480, 193693, 2365, 2540, 2365], ["20260713", 2285, 191827, 2480, 2550, 2275], ["20260714", 2230, 318023, 2285, 2335, 2180], ["20260715", 2355, 118754, 2230, 2360, 2230], ["20260716", 2295, 87673, 2300, 2345, 2250], ["20260720", 2190, 151165, 2280, 2295, 2185], ["20260721", 2245, 173907, 2200, 2290, 2150], ["20260722", 2245, 81993, 2260, 2345, 2245], ["20260723", 2410, 159554, 2250, 2415, 2250], ["20260724", 2365, 172007, 2375, 2450, 2330], ["20260727", 2385, 125494, 2390, 2450, 2355], ["20260728", 2210, 193610, 2355, 2400, 2210], ["20260729", 2045, 268176, 2215, 2280, 2005], ["20260730", 2015, 98793, 1950, 2105, 1950], ["20260731", 2205, 161738, 2065, 2205, 2065], ["20260803", 2280, 91967, 2200, 2330, 2170], ["20260804", 2405, 139175, 2260, 2415, 2260], ["20260805", 2530, 200301, 2525, 2585, 2485], ["20260806", 2475, 108402, 2505, 2530, 2450], ["20260807", 2500, 62735, 2475, 2540, 2435], ["20260810", 2630, 125162, 2505, 2655, 2505], ["20260811", 2605, 84829, 2610, 2655, 2570], ["20260812", 2605, 111092, 2645, 2645, 2550], ["20260813", 2530, 193922, 2620, 2655, 2520], ["20260814", 2535, 107667, 2575, 2630, 2495], ["20260818", 2515, 279303, 2590, 2590, 2470], ["20260819", 2460, 134068, 2495, 2565, 2420], ["20260820", 2410, 132887, 2460, 2505, 2405], ["20260821", 2300, 103817, 2410, 2410, 2285], ["20260824", 2305, 55422, 2350, 2355, 2285], ["20260825", 2380, 95420, 2305, 2395, 2230], ["20260826", 2500, 132572, 2395, 2520, 2375], ["20260827", 2450, 95761, 2525, 2530, 2430], ["20260828", 2450, 51675, 2450, 2475, 2425], ["20260831", 2440, 94210, 2450, 2450, 2355], ["20260901", 2420, 85272, 2440, 2440, 2385], ["20260902", 2360, 81440, 2370, 2420, 2320], ["20260903", 2360, 113494, 2360, 2430, 2315], ["20260904", 2395, 75096, 2365, 2420, 2360], ["20260907", 2380, 84898, 2445, 2445, 2345], ["20260908", 2365, 123193, 2380, 2445, 2360], ["20260909", 2390, 105629, 2360, 2440, 2355], ["20260910", 2355, 128474, 2380, 2390, 2295], ["20260911", 2390, 65126, 2325, 2445, 2300], ["20260914", 2340, 88700, 2400, 2430, 2340], ["20260915", 2325, 54862, 2345, 2400, 2320], ["20260916", 2600, 1025998, 2350, 2685, 2325], ["20260917", 2560, 229634, 2600, 2630, 2540], ["20260918", 2625, 407324, 2620, 2720, 2585], ["20260921", 2510, 213581, 2645, 2655, 2495], ["20260922", 2490, 139619, 2550, 2590, 2470], ["20260923", 2515, 108957, 2525, 2525, 2465], ["20260928", 2550, 122653, 2520, 2565, 2480], ["20260929", 2475, 139048, 2545, 2545, 2425], ["20260930", 2505, 66287, 2475, 2565, 2475], ["20261001", 2590, 124139, 2510, 2620, 2490], ["20261002", 2995, 2824451, 2615, 3120, 2600], ["20261006", 3010, 1011128, 3000, 3115, 2920], ["20261007", 2885, 372841, 3005, 3050, 2865], ["20261008", 2820, 324830, 2825, 2900, 2770], ["20261012", 2675, 174843, 2800, 2835, 2660], ["20261013", 2590, 240307, 2635, 2640, 2480], ["20261014", 2575, 150925, 2605, 2650, 2515], ["20261015", 2375, 295403, 2425, 2480, 2340]], "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/039560.json", "page_url": "https://aikstockdata.com/s/039560", "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"}