{"schema_version": "1.0", "@type": "Dataset", "code": "080720", "name_ko": "한국유니온제약", "name": "한국유니온제약(080720) 일별 시세(종가·거래량·시가·고가·저가) 1658일", "as_of": "20261008", "period": {"from": "20200102", "to": "20261008"}, "count": 1658, "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", 13850, 51764, 14000, 14000, 13550], ["20200103", 14100, 71564, 13900, 14200, 13850], ["20200106", 13500, 72681, 14000, 14000, 13250], ["20200107", 13650, 50203, 13500, 13900, 13500], ["20200108", 12450, 136680, 13500, 13550, 12250], ["20200109", 13250, 102967, 12900, 13500, 12800], ["20200110", 13350, 39152, 13400, 13500, 13150], ["20200113", 13650, 40664, 13350, 13650, 13200], ["20200114", 13600, 2281624, 13650, 17150, 13500], ["20200115", 13600, 302273, 13650, 13950, 13250], ["20200116", 13400, 70858, 13500, 13600, 13350], ["20200117", 13800, 115421, 13350, 13950, 13350], ["20200120", 14950, 884426, 13750, 15100, 13600], ["20200121", 14650, 1784815, 15000, 16450, 14100], ["20200122", 15150, 494966, 14750, 15450, 14450], ["20200123", 15250, 339431, 15450, 15450, 14750], ["20200128", 15950, 894915, 16300, 16900, 15400], ["20200129", 14600, 431631, 15450, 15700, 14600], ["20200130", 13750, 321338, 14500, 15000, 13650], ["20200131", 12850, 212205, 13900, 14200, 12700], ["20200203", 12350, 258054, 12400, 12900, 12050], ["20200204", 12400, 142836, 12250, 12650, 12250], ["20200205", 12800, 136835, 12550, 13050, 12400], ["20200206", 13000, 204909, 12950, 13550, 12850], ["20200207", 13000, 150171, 12900, 13100, 12600], ["20200210", 12950, 86719, 13200, 13200, 12700], ["20200211", 12600, 123724, 12850, 12950, 12600], ["20200212", 12400, 115191, 12700, 12800, 12350], ["20200213", 12600, 63364, 12450, 12650, 12350], ["20200214", 12300, 97315, 12700, 12800, 12250], ["20200217", 12500, 64723, 12300, 12550, 12300], ["20200218", 13000, 1388201, 12600, 15500, 12400], ["20200219", 13950, 982291, 12900, 14650, 12800], ["20200220", 13100, 403360, 14050, 14200, 13050], ["20200221", 14100, 679819, 13400, 14550, 13250], ["20200224", 13600, 861956, 15000, 15400, 13300], ["20200225", 16550, 10784602, 13550, 17650, 12850], ["20200226", 16450, 7401098, 16000, 17850, 15200], ["20200227", 14700, 2434542, 16050, 16650, 14450], ["20200228", 13800, 1976392, 14450, 15350, 13150], ["20200302", 14150, 951240, 13750, 14500, 13500], ["20200303", 14400, 839138, 14050, 14750, 13900], ["20200304", 14500, 885868, 14400, 14750, 14000], ["20200305", 14550, 639452, 14350, 14950, 14300], ["20200306", 13850, 446461, 14300, 14450, 13700], ["20200309", 13950, 494852, 13800, 14400, 13500], ["20200310", 13050, 394500, 13650, 14000, 13000], ["20200311", 12150, 534491, 13200, 13400, 11850], ["20200312", 11450, 429240, 12050, 12500, 11000], ["20200313", 10100, 785309, 10900, 10900, 9820], ["20200316", 9760, 427470, 10200, 10750, 9760], ["20200317", 9660, 281561, 8800, 9950, 8800], ["20200318", 9410, 1794639, 10450, 11950, 9320], ["20200319", 8500, 1359936, 9730, 10900, 8450], ["20200320", 9120, 390038, 8800, 9300, 8510], ["20200323", 9450, 989166, 8930, 10250, 8700], ["20200324", 10500, 1148030, 9840, 10650, 9610], ["20200325", 10700, 1426450, 10950, 12000, 10150], ["20200326", 10950, 986275, 10900, 11650, 10650], ["20200327", 11000, 1758718, 11350, 11950, 10200], ["20200330", 12950, 2613299, 11600, 13000, 11350], ["20200331", 16500, 7278628, 13150, 16700, 12400], ["20200401", 16350, 10516838, 16200, 18100, 14600], ["20200402", 15800, 4695678, 17850, 18850, 15700], ["20200403", 16300, 1713055, 16050, 16800, 15150], ["20200406", 17450, 2996289, 16050, 17500, 15850], ["20200407", 22650, 15687666, 17250, 22650, 15550], ["20200408", 21700, 18935589, 22050, 27450, 20300], ["20200409", 20500, 3751193, 21200, 23600, 20200], ["20200410", 18400, 4013428, 20950, 21850, 17850], ["20200413", 17100, 2741590, 18400, 19500, 16900], ["20200414", 17200, 2114255, 17150, 17900, 16300], ["20200416", 17150, 1400634, 16800, 17600, 16200], ["20200417", 17150, 1131202, 17450, 18050, 16950], ["20200420", 17500, 1602111, 17100, 18000, 16600], ["20200421", 19450, 6558953, 17800, 20300, 16100], ["20200422", 18500, 1422751, 18700, 18900, 18100], ["20200423", 19150, 1661404, 18500, 19450, 18200], ["20200424", 18550, 2918487, 19100, 20100, 18250], ["20200427", 17650, 727877, 18750, 19200, 17550], ["20200428", 16550, 702656, 18000, 18000, 16550], ["20200429", 16600, 321464, 16650, 16800, 16100], ["20200504", 16000, 323673, 16600, 17000, 15850], ["20200506", 16400, 238517, 16600, 16650, 16050], ["20200507", 16450, 192227, 16150, 16750, 16150], ["20200508", 16900, 305758, 16550, 17200, 16450], ["20200511", 17800, 296037, 17200, 17800, 16650], ["20200512", 17600, 398537, 18050, 18050, 17250], ["20200513", 18000, 685562, 17500, 18750, 17300], ["20200514", 18650, 732961, 18250, 18900, 17700], ["20200515", 18350, 789709, 18700, 19400, 17900], ["20200518", 17850, 325740, 18450, 18600, 17700], ["20200519", 17050, 340017, 18050, 18150, 16950], ["20200520", 17650, 219882, 17200, 17800, 17050], ["20200521", 17800, 186770, 17850, 17850, 17250], ["20200522", 17300, 192049, 18000, 18050, 17150], ["20200525", 17150, 127100, 17350, 17600, 17100], ["20200526", 17050, 198396, 16950, 17200, 16700], ["20200527", 16600, 202358, 17300, 17350, 16600], ["20200528", 16550, 303417, 16750, 16950, 15800], ["20200529", 16100, 162478, 16550, 16650, 15900], ["20200601", 16300, 165207, 16250, 16600, 16050], ["20200602", 17600, 905726, 16500, 18100, 16250], ["20200603", 17150, 358104, 17600, 17900, 17000], ["20200604", 16800, 184388, 17200, 17500, 16650], ["20200605", 17450, 249079, 16850, 17550, 16600], ["20200608", 17450, 221493, 17600, 17650, 17200], ["20200609", 18450, 1021564, 17600, 18450, 17350], ["20200610", 18100, 1863009, 19100, 19500, 18000], ["20200611", 18950, 1031975, 18400, 19150, 18000], ["20200612", 19000, 875617, 17950, 19250, 17950], ["20200615", 17350, 1224596, 19400, 19650, 17350], ["20200616", 18400, 551093, 17950, 18650, 17650], ["20200617", 18300, 1571091, 18600, 19700, 17350], ["20200618", 18000, 290426, 18500, 18500, 17900], ["20200619", 17600, 468302, 18000, 18150, 17300], ["20200622", 17800, 307944, 18450, 18450, 17600], ["20200623", 18700, 716633, 17900, 18700, 17000], ["20200624", 18550, 1244100, 18600, 19500, 18250], ["20200625", 18100, 274599, 18150, 18400, 17850], ["20200626", 18100, 297345, 18400, 18800, 17750], ["20200629", 17950, 199255, 17800, 18250, 17350], ["20200630", 17900, 264469, 18000, 18200, 17100], ["20200701", 16800, 269627, 17650, 17650, 16700], ["20200702", 16400, 256514, 16750, 17050, 16250], ["20200703", 14300, 842205, 14200, 14600, 14100], ["20200706", 13900, 424337, 14500, 14500, 13600], ["20200707", 13950, 312517, 13850, 14200, 13600], ["20200708", 13900, 329485, 13850, 14400, 13750], ["20200709", 14000, 115630, 14050, 14100, 13900], ["20200710", 13850, 157711, 13900, 14000, 13650], ["20200713", 15050, 2201379, 14550, 16350, 14050], ["20200714", 14800, 438664, 14950, 15350, 14500], ["20200715", 14300, 218536, 14850, 15000, 14150], ["20200716", 14000, 128853, 14300, 14350, 14000], ["20200717", 14050, 90344, 14000, 14400, 13900], ["20200720", 14400, 140226, 14050, 14500, 14000], ["20200721", 14450, 1426250, 14250, 15750, 14150], ["20200722", 15150, 345695, 14700, 15150, 14300], ["20200723", 15600, 776912, 15150, 16000, 14800], ["20200724", 15000, 1688500, 15400, 16900, 15000], ["20200727", 15000, 314205, 15000, 15500, 14900], ["20200728", 14600, 335723, 15000, 15200, 14300], ["20200729", 14450, 257567, 14400, 14550, 14100], ["20200730", 13650, 159916, 13850, 14100, 13500], ["20200731", 14100, 108845, 13500, 14250, 13500], ["20200803", 14600, 184909, 14350, 14700, 13900], ["20200804", 14900, 154300, 14600, 15050, 14400], ["20200805", 15500, 239199, 15150, 15700, 14950], ["20200806", 15900, 234138, 15450, 15900, 14950], ["20200807", 14950, 202299, 15900, 16000, 14900], ["20200810", 14850, 99845, 14500, 15150, 14500], ["20200811", 16500, 373639, 14850, 16500, 14800], ["20200812", 15200, 354260, 15700, 15950, 14900], ["20200813", 14600, 144662, 15050, 15250, 14550], ["20200814", 13900, 135720, 14450, 14600, 13800], ["20200818", 13900, 127943, 13950, 14650, 13650], ["20200819", 14200, 103531, 13800, 14300, 13800], ["20200820", 14200, 159606, 14350, 14600, 13800], ["20200821", 13800, 79197, 14200, 14250, 13700], ["20200824", 14350, 420411, 15600, 15700, 14000], ["20200825", 14850, 307684, 14350, 15050, 14100], ["20200826", 14900, 221898, 15000, 15200, 14400], ["20200827", 14450, 238533, 15200, 15300, 14400], ["20200828", 15150, 2031295, 14500, 16700, 14500], ["20200831", 15000, 303327, 15300, 15700, 14850], ["20200901", 14100, 307170, 15050, 15200, 14100], ["20200902", 14100, 205534, 14050, 14450, 13950], ["20200903", 18300, 9127662, 14350, 18300, 14150], ["20200904", 17300, 4641424, 17300, 19450, 16700], ["20200907", 17250, 3144512, 17600, 19100, 17050], ["20200908", 22400, 3249420, 17550, 22400, 16700], ["20200909", 19950, 7245484, 21950, 24500, 19400], ["20200910", 19950, 2212013, 20200, 21750, 19750], ["20200911", 20650, 4895535, 20200, 23500, 20150], ["20200914", 19400, 940898, 20450, 21250, 19250], ["20200915", 18450, 705603, 19400, 19500, 18200], ["20200916", 17950, 532690, 18400, 18600, 17950], ["20200917", 17300, 348131, 17850, 18100, 17250], ["20200918", 17350, 305883, 17300, 17850, 16900], ["20200921", 15400, 1175155, 16650, 16700, 15050], ["20200922", 14700, 427205, 15100, 15300, 14200], ["20200923", 14600, 1026064, 14700, 15700, 14100], ["20200924", 15150, 4757173, 15000, 17150, 15000], ["20200925", 14300, 848020, 15050, 15400, 14250], ["20200928", 17150, 3417597, 14500, 18500, 14150], ["20200929", 15950, 1356105, 16500, 16600, 15650], ["20201005", 16500, 2097604, 16500, 17950, 16200], ["20201006", 16200, 651005, 16300, 16800, 15900], ["20201007", 21050, 11309810, 16250, 21050, 16250], ["20201008", 20250, 8426243, 22000, 22150, 19200], ["20201012", 23050, 13623681, 20700, 25350, 20100], ["20201013", 22900, 3263430, 22850, 24150, 21700], ["20201014", 20700, 1516944, 22500, 22950, 20700], ["20201015", 21500, 7576298, 20800, 24350, 20450], ["20201016", 20150, 1263320, 21500, 21700, 19850], ["20201019", 20700, 3481809, 20500, 22800, 20150], ["20201020", 20950, 2701114, 22200, 22650, 20800], ["20201021", 20150, 1200290, 21200, 21800, 20050], ["20201022", 18500, 1019498, 19900, 20100, 18500], ["20201023", 17900, 857263, 18650, 19150, 17550], ["20201026", 17050, 539954, 18050, 18200, 16700], ["20201027", 16600, 584449, 16700, 17350, 16300], ["20201028", 17400, 794944, 16750, 17900, 16550], ["20201029", 17800, 540625, 16900, 17800, 16750], ["20201030", 16550, 453559, 17800, 18150, 16550], ["20201102", 16700, 263901, 16800, 17150, 16550], ["20201103", 17250, 796835, 16800, 18000, 16800], ["20201104", 18150, 996918, 17700, 18600, 17250], ["20201105", 17900, 372538, 18150, 18150, 17350], ["20201106", 17350, 545776, 18250, 18300, 17200], ["20201109", 18150, 924862, 17550, 18750, 17450], ["20201110", 17200, 579571, 17500, 17700, 16850], ["20201111", 20900, 5258129, 17200, 21000, 16050], ["20201112", 20400, 12955099, 22850, 25500, 19250], ["20201113", 19150, 1240839, 20100, 20750, 19150], ["20201116", 18500, 678600, 19100, 19300, 18300], ["20201117", 19000, 2301524, 18000, 20450, 17950], ["20201118", 19100, 453023, 19050, 19300, 18700], ["20201119", 20350, 4379163, 19500, 21650, 19500], ["20201120", 20550, 4650868, 20150, 22600, 19600], ["20201123", 21600, 2290452, 21200, 22000, 20750], ["20201124", 20300, 1121312, 21400, 21450, 20200], ["20201125", 19350, 888655, 20200, 20250, 18950], ["20201126", 20100, 675379, 19350, 20950, 19300], ["20201127", 20150, 274334, 20000, 20350, 19750], ["20201130", 20150, 653136, 20200, 21000, 20100], ["20201201", 20050, 373404, 20100, 20450, 19700], ["20201202", 21050, 1008036, 20000, 21050, 19900], ["20201203", 20400, 807774, 21100, 21700, 20400], ["20201204", 21000, 1945764, 20700, 22500, 20100], ["20201207", 21550, 846504, 21900, 21900, 21150], ["20201208", 20250, 716393, 21450, 21650, 20200], ["20201209", 19850, 450972, 20100, 20500, 19250], ["20201210", 19900, 452336, 19800, 20750, 19400], ["20201211", 19800, 194543, 20150, 20200, 19650], ["20201214", 19600, 293286, 19650, 20000, 19450], ["20201215", 19300, 318376, 19700, 19850, 18800], ["20201216", 19150, 194591, 19350, 19450, 19100], ["20201217", 18850, 160105, 19200, 19400, 18750], ["20201218", 19500, 633664, 18850, 19800, 18300], ["20201221", 19900, 648788, 19550, 20450, 19250], ["20201222", 19650, 1671058, 20150, 21900, 19500], ["20201223", 18600, 453328, 19950, 20050, 18500], ["20201224", 18050, 375465, 18550, 19250, 17600], ["20201228", 17650, 199322, 18000, 18400, 17550], ["20201229", 18300, 292799, 17550, 19100, 17550], ["20201230", 18400, 123333, 18300, 18550, 18050], ["20210104", 17950, 184435, 18500, 18600, 17850], ["20210105", 17950, 139065, 17950, 18200, 17750], ["20210106", 18300, 324875, 18100, 18950, 17900], ["20210107", 18100, 167871, 18450, 18650, 18000], ["20210108", 18100, 451960, 18100, 18350, 17150], ["20210111", 17050, 282983, 17950, 18100, 16700], ["20210112", 16400, 178738, 17000, 17200, 16400], ["20210113", 16750, 133598, 16350, 17000, 16350], ["20210114", 16700, 100319, 16750, 17200, 16400], ["20210115", 16300, 92849, 16700, 16900, 16250], ["20210118", 15300, 160547, 16050, 16200, 15100], ["20210119", 15600, 188757, 15250, 15900, 14700], ["20210120", 16850, 4046993, 15500, 19200, 15500], ["20210121", 16650, 315539, 17100, 17150, 16550], ["20210122", 16300, 192175, 16600, 16600, 15900], ["20210125", 16800, 203863, 16350, 17100, 16050], ["20210126", 16650, 144758, 16700, 17200, 16400], ["20210127", 17200, 217853, 16700, 17700, 16300], ["20210128", 16450, 119642, 16900, 17000, 16400], ["20210129", 15350, 161705, 16450, 16700, 15250], ["20210201", 15550, 91821, 15100, 15850, 14900], ["20210202", 15650, 76384, 15600, 16300, 15550], ["20210203", 15650, 66833, 16000, 16000, 15450], ["20210204", 16100, 80550, 15700, 16200, 15450], ["20210205", 15800, 68915, 16100, 16200, 15650], ["20210208", 15300, 93696, 15800, 15800, 15250], ["20210209", 15100, 92304, 15250, 15750, 15050], ["20210210", 15150, 57146, 15050, 15250, 15000], ["20210215", 15100, 75835, 15100, 15500, 15050], ["20210216", 14700, 123415, 15100, 15250, 14650], ["20210217", 14450, 106955, 14700, 14950, 14250], ["20210218", 14300, 75891, 14400, 14650, 14300], ["20210219", 13900, 94548, 14300, 14700, 13750], ["20210222", 14050, 77641, 13800, 14250, 13700], ["20210223", 13300, 107510, 13700, 13850, 13300], ["20210224", 13500, 506026, 13000, 15650, 13000], ["20210225", 13450, 93491, 13550, 13900, 13400], ["20210226", 13150, 109416, 13100, 13300, 12750], ["20210302", 13250, 98156, 13200, 13850, 13150], ["20210303", 13400, 68370, 13100, 13750, 13100], ["20210304", 13050, 71795, 13300, 13300, 12950], ["20210305", 12850, 87217, 12850, 13000, 12500], ["20210308", 12300, 61864, 12950, 13000, 12300], ["20210309", 12150, 104934, 12200, 12350, 11650], ["20210310", 12350, 62556, 12200, 12500, 12000], ["20210311", 12400, 60628, 12250, 12750, 12100], ["20210312", 12750, 38287, 12500, 12750, 12500], ["20210315", 12750, 49493, 12850, 12850, 12550], ["20210316", 13000, 50260, 12700, 13000, 12650], ["20210317", 13500, 94801, 13150, 13600, 12900], ["20210318", 13200, 54991, 13500, 13500, 13200], ["20210319", 13150, 35161, 13000, 13300, 12700], ["20210322", 12800, 55888, 13150, 13300, 12700], ["20210323", 12200, 153530, 12700, 12900, 12000], ["20210324", 12650, 63876, 12200, 12750, 12200], ["20210325", 12600, 62524, 12550, 13300, 12350], ["20210326", 12600, 34138, 12600, 12650, 12450], ["20210329", 12300, 37503, 12600, 12600, 12200], ["20210330", 12350, 56114, 12500, 12500, 12300], ["20210331", 12800, 161424, 12500, 13300, 12500], ["20210401", 12550, 75981, 12900, 12950, 12500], ["20210402", 12650, 55115, 12650, 12800, 12550], ["20210405", 13050, 102311, 12800, 13150, 12700], ["20210406", 12750, 80574, 13100, 13100, 12750], ["20210407", 12800, 30338, 12700, 12950, 12700], ["20210408", 13200, 182299, 12800, 13550, 12750], ["20210409", 13350, 73864, 13150, 13450, 13150], ["20210412", 13750, 109952, 13500, 13850, 13250], ["20210413", 14150, 117547, 13800, 14150, 13450], ["20210414", 14400, 144329, 14350, 14600, 14100], ["20210415", 14550, 126619, 14200, 14950, 13750], ["20210416", 14100, 68738, 14700, 14700, 14100], ["20210419", 14050, 70126, 14150, 14200, 13700], ["20210420", 14000, 59751, 13950, 14150, 13800], ["20210421", 15300, 2143255, 14000, 16850, 14000], ["20210422", 15200, 335749, 15150, 15700, 14800], ["20210423", 16550, 2230794, 15050, 17600, 14950], ["20210426", 16000, 915568, 16650, 17500, 15850], ["20210427", 16350, 598030, 16200, 17200, 15950], ["20210428", 15650, 407564, 16350, 16950, 15400], ["20210429", 15400, 213561, 15650, 16000, 14900], ["20210430", 14900, 115798, 15250, 15700, 14800], ["20210503", 14200, 121858, 15300, 15300, 14200], ["20210504", 15300, 3194364, 14200, 17350, 14000], ["20210506", 16100, 1017298, 15350, 16800, 15350], ["20210507", 15400, 308508, 16100, 16150, 15400], ["20210510", 17000, 1181287, 15650, 17100, 15600], ["20210511", 16700, 403931, 16650, 17200, 16250], ["20210512", 16000, 191993, 16700, 16700, 15900], ["20210513", 15250, 183110, 15850, 15850, 15200], ["20210514", 15150, 129809, 15300, 15800, 15100], ["20210517", 15050, 109782, 15200, 15600, 14850], ["20210518", 15700, 206461, 14950, 16300, 14950], ["20210520", 15700, 100261, 15700, 16000, 15450], ["20210521", 15450, 103722, 15800, 16100, 15350], ["20210524", 14700, 96656, 15450, 15650, 14600], ["20210525", 14950, 92671, 14600, 15100, 14450], ["20210526", 15200, 55908, 14850, 15400, 14850], ["20210527", 15500, 169723, 15200, 16250, 15200], ["20210528", 15700, 77094, 15550, 16050, 15550], ["20210531", 15850, 77959, 15750, 16150, 15650], ["20210601", 15650, 72204, 15900, 16100, 15550], ["20210602", 15200, 86129, 15750, 15750, 15200], ["20210603", 15550, 67200, 15250, 15700, 15200], ["20210604", 15450, 65932, 15600, 15800, 15250], ["20210607", 16050, 212073, 15700, 16250, 15500], ["20210608", 15850, 106201, 16050, 16350, 15650], ["20210609", 15400, 98179, 15700, 16000, 15350], ["20210610", 15650, 80285, 15350, 15950, 15350], ["20210611", 15450, 47454, 15650, 15750, 15400], ["20210614", 15400, 54357, 15350, 15650, 15300], ["20210615", 15050, 87872, 15300, 15400, 14900], ["20210616", 14900, 56529, 15050, 15150, 14900], ["20210617", 14750, 56066, 14950, 15150, 14600], ["20210618", 14750, 54671, 15000, 15000, 14650], ["20210621", 14800, 31150, 14700, 14900, 14550], ["20210622", 14550, 49424, 14900, 14950, 14450], ["20210623", 15150, 133046, 14550, 15500, 14450], ["20210624", 15300, 131577, 15350, 15500, 14850], ["20210625", 15350, 31878, 15350, 15450, 15100], ["20210628", 15000, 52530, 15300, 15300, 14900], ["20210629", 15000, 51897, 15100, 15300, 14850], ["20210630", 15050, 23700, 15000, 15050, 14850], ["20210701", 15400, 90276, 15050, 15600, 14950], ["20210702", 15250, 56881, 15400, 15600, 15150], ["20210705", 15650, 115629, 15250, 15800, 15250], ["20210706", 15500, 53173, 15650, 15650, 15300], ["20210707", 15150, 394724, 15500, 16400, 15050], ["20210708", 15300, 121520, 15300, 15700, 15150], ["20210709", 15000, 116996, 15500, 15700, 14650], ["20210712", 14950, 50141, 15000, 15150, 14800], ["20210713", 14900, 79908, 15050, 15150, 14650], ["20210714", 14950, 49884, 14750, 15150, 14700], ["20210715", 14850, 30914, 15050, 15050, 14800], ["20210716", 14800, 56502, 14900, 14900, 14550], ["20210719", 14500, 45840, 14750, 14750, 14450], ["20210720", 14050, 97936, 14400, 14500, 13850], ["20210721", 13800, 47450, 14150, 14250, 13750], ["20210722", 13700, 56994, 13700, 13800, 13250], ["20210723", 13650, 34981, 13950, 13950, 13600], ["20210726", 13900, 46074, 13750, 14050, 13600], ["20210727", 14100, 39148, 13900, 14400, 13900], ["20210728", 14300, 30839, 14100, 14550, 14000], ["20210729", 14250, 22980, 14100, 14450, 14100], ["20210730", 14050, 24825, 14250, 14250, 13800], ["20210802", 13800, 28268, 13950, 13950, 13700], ["20210803", 13800, 16927, 13650, 13950, 13650], ["20210804", 13950, 21206, 13900, 14050, 13600], ["20210805", 13950, 27222, 13800, 14150, 13700], ["20210806", 14100, 49769, 14000, 14150, 13700], ["20210809", 13700, 41311, 14050, 14050, 13700], ["20210810", 13650, 36093, 13450, 13800, 13450], ["20210811", 14050, 145275, 13500, 14450, 13500], ["20210812", 13850, 81500, 13950, 14400, 13650], ["20210813", 13350, 66372, 13850, 13850, 13150], ["20210817", 12700, 86860, 13200, 13300, 12600], ["20210818", 12500, 77826, 12400, 12800, 12350], ["20210819", 12250, 97665, 12450, 13150, 12150], ["20210820", 11500, 103859, 12450, 12550, 11300], ["20210823", 11800, 75282, 11550, 12150, 11450], ["20210824", 12400, 53384, 11850, 12400, 11850], ["20210825", 12650, 27393, 12500, 12650, 12150], ["20210826", 12400, 33628, 12450, 12900, 12300], ["20210827", 12450, 24517, 12400, 12600, 12250], ["20210830", 12550, 31067, 12500, 12850, 12250], ["20210831", 12650, 21596, 12500, 12750, 12450], ["20210901", 12800, 54688, 12650, 13150, 12600], ["20210902", 12950, 35602, 12800, 13000, 12750], ["20210903", 12800, 33228, 13000, 13000, 12800], ["20210906", 12850, 17230, 12750, 13000, 12750], ["20210907", 12750, 33324, 12900, 12950, 12550], ["20210908", 12400, 71132, 12600, 13150, 12350], ["20210909", 12500, 63929, 12400, 12850, 12200], ["20210910", 13050, 79148, 12600, 13150, 12600], ["20210913", 13200, 96307, 13050, 13800, 13000], ["20210914", 12900, 90380, 13250, 13750, 12750], ["20210915", 12950, 27458, 12900, 13050, 12700], ["20210916", 12700, 21210, 12950, 12950, 12700], ["20210917", 12750, 31855, 12600, 12750, 12350], ["20210923", 12450, 18094, 12400, 12650, 12300], ["20210924", 12250, 29615, 12350, 12500, 12200], ["20210927", 12150, 18981, 12250, 12400, 12050], ["20210928", 11800, 36224, 12150, 12200, 11800], ["20210929", 11750, 37215, 11650, 11800, 11400], ["20210930", 11800, 31058, 11550, 11900, 11500], ["20211001", 11100, 64782, 11600, 11650, 11000], ["20211005", 10500, 65414, 10850, 10950, 10350], ["20211006", 10100, 78638, 10300, 10850, 10000], ["20211007", 10550, 24667, 10000, 10600, 10000], ["20211008", 10350, 22901, 10550, 10700, 10300], ["20211012", 9990, 45423, 10350, 10350, 9960], ["20211013", 10500, 40102, 9810, 10700, 9810], ["20211014", 10850, 21857, 10750, 10900, 10550], ["20211015", 10900, 19071, 10950, 11050, 10700], ["20211018", 10900, 10719, 10950, 10950, 10700], ["20211019", 10850, 18714, 10850, 11000, 10700], ["20211020", 10800, 10777, 10800, 10950, 10750], ["20211021", 10700, 20732, 10750, 10850, 10500], ["20211022", 10500, 23036, 10700, 10850, 10500], ["20211025", 10600, 14317, 10350, 10750, 10300], ["20211026", 10800, 27941, 10350, 10800, 10350], ["20211027", 10850, 15768, 10750, 11050, 10550], ["20211028", 10700, 28046, 10850, 11100, 10550], ["20211029", 10300, 42803, 10700, 10850, 10250], ["20211101", 10600, 29385, 10400, 10850, 10400], ["20211102", 10800, 24961, 10600, 10850, 10600], ["20211103", 10600, 25017, 10800, 11100, 10550], ["20211104", 10200, 30960, 10650, 10750, 10200], ["20211105", 10250, 29051, 10200, 10300, 10000], ["20211108", 10400, 40245, 10200, 10400, 10100], ["20211109", 10250, 17614, 10300, 10500, 10100], ["20211110", 9900, 46138, 10150, 10150, 9800], ["20211111", 9750, 24082, 9710, 10000, 9710], ["20211112", 10000, 23023, 9630, 10050, 9620], ["20211115", 10300, 16906, 10000, 10300, 10000], ["20211116", 10150, 11311, 10250, 10400, 10100], ["20211117", 10050, 20415, 10250, 10250, 9960], ["20211118", 10050, 20237, 10050, 10100, 9840], ["20211119", 9920, 13713, 10050, 10200, 9900], ["20211122", 10000, 27671, 9920, 10350, 9810], ["20211123", 9920, 13908, 10000, 10100, 9870], ["20211124", 9850, 18009, 9870, 10100, 9810], ["20211125", 9730, 24647, 9940, 10150, 9700], ["20211126", 9440, 41690, 9730, 9850, 9410], ["20211129", 9080, 44458, 9430, 9430, 9080], ["20211130", 8500, 85209, 9060, 9200, 8260], ["20211201", 8920, 40787, 8310, 8930, 8310], ["20211202", 9480, 27370, 8700, 9560, 8700], ["20211203", 9500, 15948, 9510, 9550, 9210], ["20211206", 9390, 16283, 9500, 9620, 9310], ["20211207", 9830, 47110, 9440, 9870, 9400], ["20211208", 9740, 13353, 9830, 9880, 9680], ["20211209", 9730, 10895, 9740, 9870, 9660], ["20211210", 9680, 11294, 9640, 9820, 9640], ["20211213", 9600, 27764, 9690, 9870, 9420], ["20211214", 9680, 16721, 9420, 9680, 9420], ["20211215", 9730, 21425, 9750, 9830, 9510], ["20211216", 9620, 21647, 9700, 9790, 9590], ["20211217", 9520, 11882, 9620, 9670, 9480], ["20211220", 9550, 28649, 9510, 9800, 9430], ["20211221", 9450, 12845, 9550, 9550, 9340], ["20211222", 9390, 8946, 9540, 9540, 9370], ["20211223", 9470, 22667, 9350, 9630, 9270], ["20211224", 10100, 139792, 9470, 10500, 9470], ["20211227", 10150, 60013, 10100, 10450, 9890], ["20211228", 10050, 38909, 10200, 10400, 9970], ["20211229", 10250, 23857, 10050, 10400, 10000], ["20211230", 10150, 28379, 10150, 10400, 10050], ["20220103", 10100, 27557, 10150, 10400, 10050], ["20220104", 10150, 21635, 10250, 10250, 10000], ["20220105", 10050, 24479, 10100, 10150, 9960], ["20220106", 10050, 29120, 9940, 10100, 9500], ["20220107", 10050, 21020, 10050, 10250, 9990], ["20220110", 10300, 58124, 10150, 10550, 10000], ["20220111", 9930, 53558, 10250, 10400, 9910], ["20220112", 10300, 28634, 9930, 10300, 9900], ["20220113", 10050, 45561, 10350, 10400, 10000], ["20220114", 9900, 19549, 10100, 10100, 9860], ["20220117", 9460, 34071, 9760, 9850, 9430], ["20220118", 9050, 35798, 9330, 9480, 9050], ["20220119", 9200, 21792, 9050, 9200, 8900], ["20220120", 9200, 9289, 9000, 9290, 9000], ["20220121", 9120, 16689, 9290, 9290, 9000], ["20220124", 8770, 30555, 8920, 9040, 8730], ["20220125", 8190, 45988, 8770, 8850, 8190], ["20220126", 8810, 69971, 8190, 8940, 8110], ["20220127", 8570, 43013, 8900, 8900, 8230], ["20220128", 8550, 20573, 8500, 8610, 8250], ["20220203", 8820, 31571, 8850, 8850, 8600], ["20220204", 8980, 32143, 8840, 8990, 8800], ["20220207", 8940, 21340, 9020, 9020, 8800], ["20220208", 8900, 23542, 8940, 9200, 8770], ["20220209", 9190, 23832, 8900, 9200, 8860], ["20220210", 9130, 9139, 9230, 9240, 9010], ["20220211", 8950, 19575, 9160, 9160, 8800], ["20220214", 8600, 31374, 8700, 8880, 8490], ["20220215", 8600, 31608, 8500, 8860, 8400], ["20220216", 8820, 16821, 8620, 8840, 8620], ["20220217", 9490, 1001643, 8890, 11400, 8620], ["20220218", 10700, 2960333, 9320, 11650, 9060], ["20220221", 10050, 278012, 10650, 10700, 10000], ["20220222", 9640, 282047, 9950, 10550, 9560], ["20220223", 9800, 112349, 9640, 9900, 9540], ["20220224", 9300, 123550, 9720, 9730, 9100], ["20220225", 9240, 83871, 9350, 9490, 9060], ["20220228", 9090, 125553, 9060, 9340, 8800], ["20220302", 9170, 41105, 9080, 9210, 8950], ["20220303", 9590, 77467, 9280, 9630, 9080], ["20220304", 9580, 58431, 9590, 9590, 9340], ["20220307", 9450, 29189, 9490, 9490, 9230], ["20220308", 9320, 26425, 9300, 9360, 9160], ["20220310", 9280, 44021, 9330, 9420, 9180], ["20220311", 9290, 33737, 9230, 9420, 9230], ["20220314", 8900, 60626, 9380, 9380, 8890], ["20220315", 9060, 20547, 8900, 9100, 8870], ["20220316", 9260, 18301, 9150, 9270, 9060], ["20220317", 9270, 24693, 9370, 9400, 9240], ["20220318", 9330, 15996, 9280, 9350, 9230], ["20220321", 9390, 27916, 9330, 9480, 9250], ["20220322", 9420, 26974, 9390, 9480, 9290], ["20220323", 9420, 24680, 9360, 9440, 9300], ["20220324", 9430, 22629, 9330, 9430, 9250], ["20220325", 9430, 16871, 9460, 9460, 9300], ["20220328", 9400, 19973, 9470, 9470, 9250], ["20220329", 9410, 19715, 9360, 9430, 9300], ["20220330", 9440, 20461, 9420, 9480, 9330], ["20220331", 9460, 18419, 9400, 9490, 9340], ["20220401", 9480, 24264, 9410, 9500, 9300], ["20220404", 9560, 32913, 9400, 9580, 9390], ["20220405", 9660, 43520, 9570, 9680, 9520], ["20220406", 9570, 22405, 9660, 9660, 9460], ["20220407", 9400, 43719, 9480, 9480, 9240], ["20220408", 9230, 20150, 9340, 9400, 9210], ["20220411", 9230, 22416, 9200, 9300, 9040], ["20220412", 9660, 219322, 9040, 9890, 9020], ["20220413", 9790, 59710, 9660, 9900, 9450], ["20220414", 9700, 25428, 9780, 9780, 9600], ["20220415", 9430, 23381, 9640, 9700, 9420], ["20220418", 9500, 18711, 9420, 9520, 9260], ["20220419", 9410, 13841, 9550, 9600, 9350], ["20220420", 9490, 21493, 9310, 9600, 9310], ["20220421", 9500, 19945, 9530, 9530, 9340], ["20220422", 9380, 17208, 9520, 9520, 9260], ["20220425", 9000, 56479, 9180, 9190, 8850], ["20220426", 9070, 10979, 9000, 9160, 8970], ["20220427", 9120, 19539, 8850, 9120, 8830], ["20220428", 9100, 13347, 9120, 9120, 8900], ["20220429", 9260, 10470, 9200, 9280, 9000], ["20220502", 9200, 21636, 8980, 9260, 8910], ["20220503", 9190, 10898, 9200, 9240, 9070], ["20220504", 9070, 7240, 9190, 9190, 9020], ["20220506", 9050, 9051, 9000, 9050, 8860], ["20220509", 8890, 31614, 8900, 9110, 8760], ["20220510", 8740, 19624, 8710, 8800, 8450], ["20220511", 8780, 26203, 8540, 8850, 8540], ["20220512", 8740, 9422, 8690, 8880, 8560], ["20220513", 8520, 18690, 8650, 8800, 8520], ["20220516", 8580, 26386, 8450, 8690, 8370], ["20220517", 8560, 28735, 8540, 8600, 8410], ["20220518", 8520, 11418, 8590, 8690, 8510], ["20220519", 8380, 12219, 8520, 8520, 8300], ["20220520", 8380, 17428, 8370, 8540, 8330], ["20220523", 8460, 21809, 8380, 8490, 8300], ["20220524", 8300, 23140, 8360, 8470, 8230], ["20220525", 8320, 13257, 8220, 8450, 8220], ["20220526", 8300, 9148, 8270, 8370, 8240], ["20220527", 8300, 11110, 8360, 8410, 8280], ["20220530", 8450, 16079, 8310, 8450, 8310], ["20220531", 8470, 11220, 8460, 8490, 8360], ["20220602", 8440, 8178, 8380, 8460, 8380], ["20220603", 8440, 15900, 8470, 8480, 8380], ["20220607", 8130, 29100, 8340, 8370, 8080], ["20220608", 8120, 29779, 8130, 8130, 7890], ["20220609", 7540, 242485, 8020, 8050, 7000], ["20220610", 7390, 43671, 7560, 7560, 7150], ["20220613", 7000, 34564, 7360, 7360, 6940], ["20220614", 6830, 71826, 6730, 6900, 6590], ["20220615", 6630, 61327, 6690, 6900, 6400], ["20220616", 6650, 38974, 6630, 6780, 6470], ["20220617", 6540, 46261, 6430, 6560, 6260], ["20220620", 6000, 54244, 6510, 6740, 6000], ["20220621", 6400, 60362, 6000, 6400, 5900], ["20220622", 6410, 63854, 6520, 6700, 6220], ["20220623", 6000, 59016, 6270, 6440, 5930], ["20220624", 6250, 34422, 5970, 6320, 5950], ["20220627", 6570, 49927, 6350, 6590, 6170], ["20220628", 6590, 14153, 6460, 6610, 6430], ["20220629", 6600, 15525, 6570, 6670, 6370], ["20220630", 6560, 8826, 6560, 6700, 6520], ["20220701", 6630, 16504, 6500, 6650, 6370], ["20220704", 6590, 11277, 6540, 6610, 6350], ["20220705", 6910, 21759, 6610, 6980, 6570], ["20220706", 6970, 19111, 6950, 7000, 6770], ["20220707", 7080, 15435, 6940, 7180, 6940], ["20220708", 7220, 27586, 7330, 7330, 7090], ["20220711", 7330, 28042, 7220, 7400, 7170], ["20220712", 7680, 94376, 7360, 7800, 7180], ["20220713", 7610, 60954, 7640, 8100, 7410], ["20220714", 7560, 16422, 7610, 7650, 7380], ["20220715", 7500, 11940, 7470, 7690, 7410], ["20220718", 7440, 14979, 7500, 7600, 7430], ["20220719", 7710, 38585, 7310, 7750, 7250], ["20220720", 7790, 31978, 7730, 8060, 7730], ["20220721", 8090, 48300, 7760, 8090, 7720], ["20220722", 8180, 50672, 8010, 8400, 8000], ["20220725", 8190, 17274, 8270, 8300, 8050], ["20220726", 7860, 16714, 8190, 8190, 7800], ["20220727", 7930, 8982, 7900, 7980, 7750], ["20220728", 8000, 17264, 7910, 8200, 7910], ["20220729", 8100, 18437, 8010, 8250, 7990], ["20220801", 8020, 7214, 8030, 8100, 7970], ["20220802", 7880, 5673, 8010, 8100, 7800], ["20220803", 8050, 23250, 7880, 8330, 7840], ["20220804", 8280, 37506, 8080, 8400, 8080], ["20220805", 8430, 36909, 8270, 8790, 8270], ["20220808", 8400, 15084, 8430, 8430, 8200], ["20220809", 8240, 13986, 8390, 8390, 8180], ["20220810", 8200, 12161, 8120, 8250, 7980], ["20220811", 8290, 8262, 8210, 8330, 8130], ["20220812", 8340, 19516, 8290, 8400, 8170], ["20220816", 8290, 12945, 8290, 8320, 8200], ["20220817", 8260, 14001, 8290, 8400, 8100], ["20220818", 8290, 16031, 8170, 8330, 8110], ["20220819", 8310, 12950, 8390, 8390, 8230], ["20220822", 8270, 99671, 8600, 8800, 8270], ["20220823", 7760, 35029, 8270, 8270, 7610], ["20220824", 7620, 23379, 7760, 7880, 7560], ["20220825", 7760, 6911, 7690, 7800, 7630], ["20220826", 7780, 6181, 7870, 7870, 7750], ["20220829", 7380, 13412, 7700, 7700, 7270], ["20220830", 7390, 5631, 7380, 7450, 7310], ["20220831", 7330, 4948, 7390, 7390, 7280], ["20220901", 7210, 12997, 7250, 7600, 7150], ["20220902", 7220, 4655, 7210, 7250, 7170], ["20220905", 7100, 8679, 7150, 7150, 6990], ["20220906", 7150, 5661, 7010, 7220, 7000], ["20220907", 6990, 12137, 7150, 7260, 6810], ["20220908", 6930, 8340, 6990, 7000, 6900], ["20220913", 6960, 7030, 7000, 7060, 6930], ["20220914", 6800, 6686, 6960, 6960, 6650], ["20220915", 6840, 2579, 6860, 6910, 6800], ["20220916", 6800, 5566, 6680, 6830, 6670], ["20220919", 6720, 6260, 6700, 6740, 6600], ["20220920", 6780, 3484, 6540, 6860, 6540], ["20220921", 6780, 3035, 6840, 6840, 6590], ["20220922", 6830, 8099, 6770, 6830, 6440], ["20220923", 6640, 4869, 6640, 6830, 6520], ["20220926", 6020, 20057, 6420, 6570, 6020], ["20220927", 5920, 16848, 5960, 6060, 5790], ["20220928", 5950, 34268, 5920, 6000, 5330], ["20220929", 5950, 5331, 5950, 6030, 5860], ["20220930", 5840, 19491, 5700, 5840, 5600], ["20221004", 5910, 9145, 5850, 5960, 5850], ["20221005", 5920, 9758, 6000, 6060, 5880], ["20221006", 5910, 5959, 5920, 5950, 5860], ["20221007", 5910, 3873, 5910, 5940, 5850], ["20221011", 5650, 15037, 5820, 5820, 5380], ["20221012", 5650, 12922, 5460, 5650, 5400], ["20221013", 5340, 12263, 5450, 5530, 5300], ["20221014", 5700, 10659, 5360, 5700, 5360], ["20221017", 5890, 13852, 5700, 5900, 5500], ["20221018", 5890, 6298, 5940, 6030, 5850], ["20221019", 5910, 4854, 5940, 6050, 5830], ["20221020", 5850, 1984, 5860, 5900, 5810], ["20221021", 5700, 13685, 5790, 5790, 5430], ["20221024", 5610, 10977, 5700, 5840, 5600], ["20221025", 5680, 6925, 5760, 5770, 5630], ["20221026", 6010, 31061, 5730, 6140, 5630], ["20221027", 6150, 19694, 5990, 6300, 5950], ["20221028", 6150, 9081, 6200, 6200, 6010], ["20221031", 6190, 7945, 6150, 6200, 6010], ["20221101", 6240, 5842, 6120, 6250, 6080], ["20221102", 6100, 4688, 6100, 6190, 6100], ["20221103", 6290, 7375, 6030, 6290, 6020], ["20221104", 6260, 4106, 6220, 6290, 6110], ["20221107", 6260, 7901, 6260, 6260, 6100], ["20221108", 6120, 17098, 6050, 6190, 6050], ["20221109", 6120, 9747, 6120, 6180, 6070], ["20221110", 6030, 8334, 6150, 6150, 6010], ["20221111", 6140, 10691, 6150, 6260, 6070], ["20221114", 6110, 16349, 6130, 6160, 6040], ["20221115", 6200, 20652, 6110, 6350, 6100], ["20221116", 6400, 65651, 6200, 6740, 6050], ["20221117", 6600, 18283, 6400, 6600, 6330], ["20221118", 6430, 15001, 6600, 6640, 6350], ["20221121", 6230, 9057, 6400, 6400, 6200], ["20221122", 6150, 6535, 6200, 6220, 6060], ["20221123", 6170, 7227, 6150, 6200, 6100], ["20221124", 6100, 7714, 6160, 6230, 6100], ["20221125", 6130, 8451, 6110, 6170, 6050], ["20221128", 6030, 7346, 6130, 6130, 5920], ["20221129", 6000, 3695, 5910, 6020, 5900], ["20221130", 5930, 6520, 6000, 6000, 5920], ["20221201", 5950, 11315, 5940, 6010, 5910], ["20221202", 6090, 8000, 6000, 6140, 5910], ["20221205", 5970, 3577, 6080, 6080, 5930], ["20221206", 5960, 4769, 5920, 5970, 5880], ["20221207", 5890, 12920, 5830, 5900, 5800], ["20221208", 5860, 6213, 5830, 5860, 5750], ["20221209", 5940, 11475, 5830, 5970, 5760], ["20221212", 5990, 12277, 5980, 6090, 5940], ["20221213", 7780, 1911031, 6050, 7780, 6010], ["20221214", 7500, 1750770, 8350, 9100, 7330], ["20221215", 7840, 2032388, 7620, 8640, 7430], ["20221216", 7220, 316696, 7600, 7770, 7190], ["20221219", 6970, 154010, 7220, 7360, 6870], ["20221220", 6840, 354586, 7120, 7360, 6800], ["20221221", 7110, 215529, 6900, 7430, 6900], ["20221222", 6860, 90020, 7110, 7110, 6800], ["20221223", 6570, 69090, 6790, 6840, 6480], ["20221226", 6610, 288115, 6960, 7170, 6560], ["20221227", 6820, 101701, 6660, 6850, 6520], ["20221228", 6960, 251207, 6850, 7290, 6700], ["20221229", 7150, 644892, 7120, 7570, 6740], ["20230102", 8250, 5861630, 7400, 8620, 7110], ["20230103", 7310, 748354, 7740, 7990, 7010], ["20230104", 7280, 447901, 7550, 7730, 7260], ["20230105", 7150, 346147, 7310, 7640, 7050], ["20230106", 7220, 195965, 7150, 7430, 7060], ["20230109", 7230, 129873, 7350, 7400, 7200], ["20230110", 6950, 176183, 7330, 7330, 6830], ["20230111", 7010, 55944, 6950, 7140, 6890], ["20230112", 6910, 78726, 7010, 7090, 6760], ["20230113", 6920, 48528, 6890, 6930, 6800], ["20230116", 6940, 42522, 6880, 6950, 6840], ["20230117", 6840, 64447, 6900, 6980, 6740], ["20230118", 6840, 41147, 6790, 6840, 6680], ["20230119", 6780, 31248, 6730, 6880, 6660], ["20230120", 6800, 26589, 6780, 6840, 6690], ["20230125", 6650, 40954, 6830, 6890, 6640], ["20230126", 6470, 47824, 6670, 6670, 6360], ["20230127", 6630, 30481, 6470, 6650, 6400], ["20230130", 6550, 26518, 6600, 6600, 6450], ["20230131", 6400, 33709, 6550, 6570, 6350], ["20230201", 6420, 28835, 6400, 6440, 6290], ["20230202", 6500, 25559, 6390, 6520, 6390], ["20230203", 6540, 16752, 6450, 6560, 6450], ["20230206", 6530, 20143, 6510, 6560, 6390], ["20230207", 6500, 11383, 6570, 6570, 6460], ["20230208", 6580, 22282, 6550, 6600, 6430], ["20230209", 6480, 20812, 6530, 6550, 6420], ["20230210", 6350, 51558, 6460, 6460, 6150], ["20230213", 6320, 48686, 6090, 6360, 6000], ["20230214", 6310, 20045, 6320, 6380, 6130], ["20230215", 6200, 31295, 6310, 6310, 6070], ["20230216", 6140, 21876, 6100, 6210, 6070], ["20230217", 6140, 28247, 6050, 6170, 5930], ["20230220", 6160, 23399, 6110, 6220, 6020], ["20230221", 6240, 12834, 6220, 6240, 6130], ["20230222", 6240, 10666, 6240, 6240, 6150], ["20230223", 6220, 9094, 6200, 6220, 6120], ["20230224", 5960, 32634, 6210, 6210, 5960], ["20230227", 5950, 21725, 5960, 5960, 5730], ["20230228", 6000, 8265, 5890, 6010, 5840], ["20230302", 5880, 23279, 6060, 6060, 5810], ["20230303", 5900, 14695, 5830, 5930, 5780], ["20230306", 5770, 11330, 5840, 5870, 5740], ["20230307", 5950, 15669, 5850, 5980, 5760], ["20230308", 5960, 18330, 5950, 6030, 5810], ["20230309", 6000, 18563, 5980, 6070, 5810], ["20230310", 5780, 15134, 5990, 6050, 5780], ["20230313", 5890, 22180, 5710, 5940, 5540], ["20230314", 5850, 16897, 5890, 5890, 5610], ["20230315", 5830, 14219, 5850, 5850, 5760], ["20230316", 5780, 11474, 5740, 5800, 5600], ["20230317", 5810, 10547, 5780, 5820, 5700], ["20230320", 5780, 18603, 5820, 5820, 5650], ["20230321", 5660, 15133, 5820, 5820, 5650], ["20230322", 5630, 26919, 5720, 5740, 5480], ["20230323", 5490, 29870, 5580, 5580, 5380], ["20230324", 5650, 15349, 5500, 5710, 5500], ["20230327", 5600, 15149, 5530, 5630, 5420], ["20230328", 5600, 11440, 5600, 5690, 5470], ["20230329", 5620, 7291, 5590, 5660, 5550], ["20230330", 5740, 18858, 5620, 5760, 5580], ["20230331", 5850, 9102, 5790, 5850, 5670], ["20230403", 5860, 22413, 5850, 5890, 5770], ["20230404", 5870, 17336, 5930, 5950, 5820], ["20230405", 5900, 13713, 5870, 5920, 5830], ["20230406", 5890, 13948, 5940, 5940, 5800], ["20230407", 5820, 21508, 5910, 5910, 5670], ["20230410", 5760, 17646, 5840, 5840, 5680], ["20230411", 5770, 21159, 5620, 5770, 5620], ["20230412", 6010, 699870, 5790, 6760, 5750], ["20230413", 6020, 68642, 6070, 6100, 5930], ["20230414", 6070, 55129, 6080, 6200, 6020], ["20230417", 6060, 23938, 6100, 6150, 6010], ["20230418", 6000, 22453, 6070, 6120, 5930], ["20230419", 6130, 21467, 6000, 6150, 5940], ["20230420", 5980, 29032, 6130, 6200, 5980], ["20230421", 5890, 14510, 5840, 5980, 5810], ["20230424", 5900, 11926, 5880, 5900, 5750], ["20230425", 5900, 11464, 5850, 5960, 5700], ["20230426", 5860, 11567, 5800, 5900, 5750], ["20230427", 5950, 12249, 5780, 5950, 5720], ["20230428", 6000, 13140, 6050, 6050, 5850], ["20230502", 5990, 11436, 5910, 6050, 5910], ["20230503", 5970, 8430, 5980, 5990, 5900], ["20230504", 6070, 23124, 5950, 6110, 5860], ["20230508", 6050, 9565, 6070, 6170, 5960], ["20230509", 6000, 10456, 6050, 6050, 5890], ["20230510", 5980, 5877, 6000, 6000, 5890], ["20230511", 5990, 6244, 5920, 6000, 5920], ["20230512", 5840, 11878, 6010, 6030, 5820], ["20230515", 5740, 15284, 5760, 5820, 5660], ["20230516", 5610, 17244, 5600, 5670, 5550], ["20230517", 5730, 24900, 5590, 5750, 5450], ["20230518", 5810, 8378, 5750, 5820, 5700], ["20230519", 5830, 15591, 5810, 5870, 5630], ["20230522", 5860, 7673, 5830, 5860, 5740], ["20230523", 5850, 9442, 5820, 5860, 5770], ["20230524", 5800, 6767, 5760, 5830, 5760], ["20230525", 5790, 4993, 5800, 5820, 5730], ["20230526", 5760, 5789, 5790, 5790, 5700], ["20230530", 5710, 12558, 5760, 5760, 5660], ["20230531", 5700, 20102, 5710, 5710, 5610], ["20230601", 5690, 6952, 5700, 5730, 5640], ["20230602", 5710, 7350, 5700, 5710, 5630], ["20230605", 5780, 7945, 5720, 5800, 5650], ["20230607", 5790, 4067, 5780, 5830, 5730], ["20230608", 5770, 7024, 5830, 5830, 5710], ["20230609", 5770, 3205, 5780, 5800, 5750], ["20230612", 5710, 5967, 5720, 5770, 5690], ["20230613", 5750, 10315, 5700, 5750, 5650], ["20230614", 5720, 8052, 5720, 5720, 5630], ["20230615", 5690, 4518, 5650, 5710, 5640], ["20230616", 5670, 18576, 5670, 5690, 5550], ["20230619", 5620, 4303, 5670, 5670, 5590], ["20230620", 5660, 10380, 5620, 5680, 5590], ["20230621", 5640, 8577, 5660, 5680, 5610], ["20230622", 5620, 3716, 5640, 5680, 5600], ["20230623", 5660, 6247, 5600, 5660, 5550], ["20230626", 5680, 5017, 5660, 5710, 5550], ["20230627", 5650, 9416, 5640, 5700, 5600], ["20230628", 5630, 6481, 5650, 5660, 5580], ["20230629", 5540, 13592, 5630, 5630, 5500], ["20230630", 5490, 11223, 5490, 5500, 5400], ["20230703", 5520, 6155, 5460, 5590, 5420], ["20230704", 5500, 10203, 5540, 5550, 5420], ["20230705", 5490, 9276, 5490, 5490, 5380], ["20230706", 5190, 19108, 5480, 5490, 5190], ["20230707", 5250, 40092, 5120, 5250, 4810], ["20230710", 5290, 5763, 5160, 5390, 5040], ["20230711", 5280, 4015, 5310, 5400, 5190], ["20230712", 5220, 14055, 5330, 5330, 5170], ["20230713", 5250, 12368, 5230, 5290, 5140], ["20230714", 5250, 19417, 5290, 5310, 5110], ["20230717", 5360, 21224, 5100, 5420, 5010], ["20230718", 5230, 46123, 5360, 5380, 5090], ["20230719", 5090, 14211, 5180, 5220, 5050], ["20230720", 5170, 20274, 5110, 5170, 5000], ["20230721", 5150, 20684, 5110, 5180, 5030], ["20230724", 5000, 21659, 5120, 5150, 4955], ["20230725", 4925, 18393, 5000, 5000, 4835], ["20230726", 4560, 56730, 4810, 4820, 4350], ["20230727", 4665, 23728, 4405, 4665, 4405], ["20230728", 4900, 223446, 4665, 5370, 4665], ["20230731", 4865, 12272, 4950, 4980, 4860], ["20230801", 4915, 11898, 4900, 5000, 4890], ["20230802", 4920, 8699, 4935, 4950, 4885], ["20230803", 4935, 18623, 4895, 4995, 4855], ["20230804", 4990, 8087, 4920, 5000, 4920], ["20230807", 5040, 87519, 4990, 5480, 4955], ["20230808", 5030, 20175, 5040, 5070, 4920], ["20230809", 5200, 22259, 5030, 5220, 5020], ["20230810", 5260, 9960, 5220, 5280, 5160], ["20230811", 5300, 22549, 5270, 5330, 5220], ["20230814", 5310, 8686, 5300, 5350, 5230], ["20230816", 5390, 24837, 5310, 5470, 5260], ["20230817", 5140, 15917, 5350, 5370, 5140], ["20230818", 5130, 15810, 5170, 5190, 4910], ["20230821", 5220, 25292, 4955, 5320, 4950], ["20230822", 5130, 19829, 5240, 5240, 4985], ["20230823", 5090, 15682, 5130, 5160, 4995], ["20230824", 5040, 14817, 5060, 5150, 5000], ["20230825", 5050, 7610, 5070, 5070, 5000], ["20230828", 5070, 6292, 5080, 5180, 4980], ["20230829", 5010, 10743, 5000, 5090, 4975], ["20230830", 5010, 4133, 5050, 5060, 4985], ["20230831", 5050, 17874, 5010, 5120, 4855], ["20230901", 5000, 11733, 5040, 5050, 4935], ["20230904", 4985, 3822, 4950, 4995, 4940], ["20230905", 4980, 7046, 4985, 4985, 4910], ["20230906", 4965, 12468, 4945, 4975, 4900], ["20230907", 4925, 10997, 4965, 5030, 4855], ["20230908", 5020, 107234, 4930, 5420, 4875], ["20230911", 5050, 10943, 5000, 5100, 5000], ["20230912", 5080, 16840, 5080, 5120, 4995], ["20230913", 5000, 12696, 5040, 5100, 4955], ["20230914", 4990, 3148, 4970, 5000, 4950], ["20230915", 4965, 5993, 5010, 5040, 4965], ["20230918", 4935, 7659, 4990, 4995, 4905], ["20230919", 4920, 7750, 4890, 4935, 4875], ["20230920", 4925, 10858, 4890, 4925, 4850], ["20230921", 4855, 7971, 4960, 4965, 4850], ["20230922", 4790, 10353, 4825, 4905, 4760], ["20230925", 4800, 8161, 4755, 4840, 4700], ["20230926", 4895, 5203, 4845, 4895, 4740], ["20230927", 4925, 7825, 4715, 4940, 4715], ["20231004", 4935, 4698, 4935, 4935, 4680], ["20231005", 4945, 6811, 4950, 4950, 4835], ["20231006", 4840, 9538, 4955, 4960, 4825], ["20231010", 4845, 7643, 4830, 4890, 4715], ["20231011", 4845, 42242, 4760, 5130, 4705], ["20231012", 4850, 12291, 4800, 4890, 4800], ["20231013", 4845, 6483, 4860, 4870, 4815], ["20231016", 4850, 14593, 4850, 4855, 4600], ["20231017", 4780, 15005, 4770, 4840, 4705], ["20231018", 4705, 13801, 4750, 4800, 4660], ["20231019", 4585, 18483, 4705, 4705, 4495], ["20231020", 4485, 18537, 4425, 4505, 4365], ["20231023", 4425, 20144, 4485, 4535, 4310], ["20231024", 4470, 22713, 4425, 4470, 4260], ["20231025", 4380, 11243, 4470, 4470, 4260], ["20231026", 4325, 11947, 4365, 4380, 4240], ["20231027", 4400, 24949, 4325, 4500, 4325], ["20231030", 4390, 22033, 4400, 4445, 4210], ["20231031", 4335, 20879, 4365, 4435, 4255], ["20231101", 4210, 44342, 4395, 4395, 4210], ["20231102", 4400, 14670, 4260, 4400, 4230], ["20231103", 4580, 15699, 4400, 4700, 4400], ["20231106", 4780, 9948, 4475, 4780, 4475], ["20231107", 4750, 7948, 4780, 4780, 4650], ["20231108", 4740, 10666, 4760, 4970, 4715], ["20231109", 4705, 1978, 4740, 4770, 4690], ["20231110", 4705, 5393, 4685, 4800, 4610], ["20231113", 4705, 9243, 4710, 4985, 4515], ["20231114", 4450, 12063, 4720, 4735, 4450], ["20231115", 4530, 10795, 4600, 4600, 4450], ["20231116", 4575, 3745, 4520, 4590, 4520], ["20231117", 4645, 11048, 4530, 4770, 4530], ["20231120", 4520, 15650, 4640, 4705, 4510], ["20231121", 4595, 12932, 4560, 4620, 4505], ["20231122", 4600, 3432, 4515, 4625, 4515], ["20231123", 4590, 7611, 4600, 4610, 4500], ["20231124", 4640, 13161, 4590, 4800, 4550], ["20231127", 4560, 13632, 4590, 4640, 4495], ["20231128", 4530, 13669, 4580, 4645, 4465], ["20231129", 4310, 28138, 4530, 4550, 4310], ["20231130", 4360, 9112, 4355, 4375, 4300], ["20231201", 4540, 15118, 4360, 4540, 4330], ["20231204", 4485, 16319, 4495, 4495, 4320], ["20231205", 4745, 408458, 4480, 5180, 4370], ["20231206", 5450, 1257918, 4905, 5930, 4755], ["20231207", 5080, 278666, 5530, 5530, 5080], ["20231208", 4945, 166615, 5070, 5100, 4750], ["20231211", 4995, 81460, 4930, 5050, 4820], ["20231212", 5150, 161280, 4965, 5300, 4900], ["20231213", 5090, 39621, 5150, 5170, 4995], ["20231214", 5120, 41271, 5100, 5160, 5000], ["20231215", 4910, 36938, 5180, 5180, 4910], ["20231218", 4945, 29704, 4990, 4990, 4805], ["20231219", 4780, 53129, 4930, 4930, 4750], ["20231220", 4625, 49227, 4800, 4940, 4625], ["20231221", 4770, 36517, 4645, 4770, 4505], ["20231222", 4740, 32561, 4770, 4770, 4550], ["20231226", 4850, 23724, 4740, 4895, 4740], ["20231227", 4775, 34522, 4870, 4875, 4740], ["20231228", 4950, 25512, 4755, 4960, 4755], ["20240102", 5040, 40596, 4980, 5080, 4935], ["20240103", 5000, 12111, 5080, 5100, 4965], ["20240104", 5000, 9341, 4975, 5000, 4875], ["20240105", 4980, 16083, 4940, 5050, 4935], ["20240108", 4990, 4582, 4990, 5000, 4925], ["20240109", 5000, 12425, 4990, 5040, 4970], ["20240110", 4975, 26452, 4975, 5040, 4945], ["20240111", 4980, 13897, 4990, 5030, 4940], ["20240112", 5040, 11478, 4995, 5050, 4940], ["20240115", 4950, 20886, 5010, 5050, 4950], ["20240116", 4850, 28600, 4905, 4910, 4850], ["20240117", 4705, 22000, 4820, 4890, 4695], ["20240118", 4690, 19120, 4605, 4690, 4600], ["20240119", 4730, 7462, 4760, 4760, 4690], ["20240122", 4665, 18727, 4755, 4790, 4655], ["20240123", 4610, 10830, 4555, 4670, 4535], ["20240124", 4615, 11297, 4610, 4740, 4565], ["20240125", 4580, 25203, 4675, 4675, 4450], ["20240126", 4575, 14766, 4695, 4695, 4500], ["20240129", 4835, 47439, 4590, 4965, 4560], ["20240130", 4845, 9105, 4785, 4890, 4785], ["20240131", 5270, 322740, 4850, 5610, 4850], ["20240201", 5020, 49813, 5220, 5230, 4925], ["20240202", 5000, 29852, 4970, 5190, 4970], ["20240205", 5110, 27124, 5050, 5150, 4975], ["20240206", 4970, 17717, 5110, 5110, 4970], ["20240207", 5020, 7006, 5020, 5030, 4925], ["20240208", 4925, 19062, 5070, 5070, 4900], ["20240213", 5150, 29142, 4980, 5170, 4980], ["20240214", 5220, 19118, 5200, 5240, 5090], ["20240215", 5280, 16512, 5370, 5370, 5230], ["20240216", 5410, 19763, 5270, 5410, 5210], ["20240219", 5660, 91191, 5440, 5800, 5350], ["20240220", 5620, 9246, 5730, 5780, 5520], ["20240221", 5470, 7934, 5610, 5620, 5470], ["20240222", 5430, 4227, 5560, 5560, 5310], ["20240223", 5260, 11927, 5510, 5510, 5200], ["20240226", 5490, 11986, 5260, 5510, 5260], ["20240227", 5500, 11131, 5340, 5520, 5340], ["20240228", 5590, 21121, 5700, 5700, 5500], ["20240229", 5540, 19128, 5650, 5660, 5530], ["20240304", 5550, 11592, 5550, 5600, 5390], ["20240305", 5520, 12660, 5550, 5570, 5390], ["20240306", 5400, 15668, 5520, 5520, 5350], ["20240307", 5350, 45201, 5320, 5470, 5020], ["20240308", 5240, 11987, 5350, 5350, 5140], ["20240311", 5240, 4619, 5220, 5240, 5100], ["20240312", 5090, 12295, 5340, 5340, 5070], ["20240313", 5050, 27143, 5150, 5150, 4900], ["20240314", 5250, 21367, 5050, 5260, 5030], ["20240315", 5210, 9560, 5200, 5210, 5050], ["20240318", 5220, 10438, 5230, 5230, 5110], ["20240319", 5100, 21796, 5110, 5220, 5020], ["20240320", 5390, 543240, 5160, 6070, 5050], ["20240321", 5290, 92216, 5260, 5350, 5100], ["20240322", 5300, 57768, 5300, 5460, 5060], ["20240325", 5390, 17673, 5300, 5450, 5100], ["20240326", 5330, 16024, 5390, 5420, 5200], ["20240327", 5370, 21501, 5330, 5390, 5150], ["20240328", 5600, 65616, 5370, 5630, 5360], ["20240329", 5700, 65598, 5480, 5760, 5480], ["20240401", 5720, 35345, 5700, 5760, 5560], ["20240402", 5710, 33669, 5680, 5800, 5560], ["20240403", 5580, 24289, 5630, 5700, 5500], ["20240404", 5610, 7434, 5650, 5650, 5500], ["20240405", 5490, 12819, 5670, 5670, 5400], ["20240408", 5490, 2713, 5380, 5520, 5380], ["20240409", 5540, 6494, 5490, 5550, 5450], ["20240411", 5640, 41075, 5600, 5750, 5550], ["20240412", 5800, 40673, 5770, 5800, 5590], ["20240415", 5650, 22815, 5790, 5800, 5590], ["20240416", 5580, 16853, 5650, 5650, 5480], ["20240417", 5580, 22971, 5450, 5740, 5350], ["20240418", 5680, 9799, 5580, 5700, 5560], ["20240419", 5670, 11713, 5730, 5730, 5570], ["20240422", 5900, 29510, 5740, 5900, 5600], ["20240423", 6310, 213195, 5920, 6460, 5850], ["20240424", 6260, 33253, 6210, 6330, 6130], ["20240425", 6270, 35298, 6260, 6360, 6150], ["20240426", 6230, 23549, 6250, 6350, 6090], ["20240429", 6220, 10719, 6350, 6350, 6050], ["20240430", 6090, 20138, 6230, 6230, 5990], ["20240502", 6000, 6949, 6090, 6100, 6000], ["20240503", 6000, 10926, 6080, 6080, 5930], ["20240507", 5920, 11128, 6000, 6030, 5920], ["20240508", 5850, 15804, 5920, 5990, 5800], ["20240509", 5810, 7041, 5790, 5880, 5750], ["20240510", 6220, 30734, 5870, 6240, 5820], ["20240513", 6190, 13923, 6340, 6340, 6020], ["20240514", 6220, 20538, 6290, 6290, 5890], ["20240516", 6260, 14353, 6280, 6300, 6100], ["20240517", 6320, 19239, 6230, 6320, 6110], ["20240520", 6420, 27110, 6320, 6420, 6280], ["20240521", 6080, 19794, 6440, 6440, 6080], ["20240522", 6190, 12189, 6180, 6280, 6070], ["20240523", 6180, 9861, 6190, 6270, 6040], ["20240524", 6140, 3938, 6180, 6180, 6050], ["20240527", 6180, 4519, 6190, 6220, 6080], ["20240528", 6160, 6947, 6230, 6230, 6150], ["20240529", 6130, 6932, 6250, 6250, 6090], ["20240530", 6090, 9025, 6200, 6200, 5980], ["20240531", 5540, 75545, 6140, 6180, 5340], ["20240603", 5570, 17913, 5590, 5640, 5400], ["20240604", 5600, 31563, 5590, 5700, 5250], ["20240605", 5500, 11099, 5540, 5620, 5300], ["20240607", 5540, 2786, 5530, 5670, 5390], ["20240610", 5560, 9848, 5650, 5650, 5450], ["20240611", 5720, 6482, 5580, 5800, 5550], ["20240612", 5740, 3189, 5850, 5950, 5540], ["20240613", 5750, 6625, 5800, 5810, 5590], ["20240614", 5640, 6713, 5750, 5810, 5560], ["20240617", 5600, 4998, 5640, 5650, 5500], ["20240618", 5620, 3357, 5620, 5750, 5540], ["20240619", 5580, 5450, 5700, 5710, 5450], ["20240620", 5570, 4262, 5580, 5610, 5440], ["20240621", 5500, 7169, 5590, 5590, 5400], ["20240624", 5410, 15787, 5550, 5550, 5300], ["20240625", 5420, 5689, 5470, 5500, 5310], ["20240626", 5420, 1673, 5530, 5530, 5370], ["20240627", 5450, 5197, 5460, 5470, 5300], ["20240628", 5510, 4465, 5490, 5510, 5340], ["20240701", 5340, 28107, 5510, 5950, 5310], ["20240702", 5380, 4198, 5390, 5390, 5250], ["20240703", 5370, 10966, 5380, 5380, 5200], ["20240704", 5220, 6039, 5370, 5370, 5200], ["20240705", 5180, 14192, 5220, 5350, 5050], ["20240708", 5280, 5889, 5200, 5290, 5060], ["20240709", 5200, 15070, 5330, 5340, 5090], ["20240710", 5140, 9553, 5200, 5200, 5050], ["20240711", 5170, 5168, 5140, 5190, 5090], ["20240712", 5170, 7965, 5170, 5230, 5020], ["20240715", 5060, 22711, 5170, 5170, 4925], ["20240716", 5010, 2904, 5070, 5130, 4945], ["20240717", 5030, 3126, 5060, 5220, 4950], ["20240718", 5000, 7275, 5100, 5110, 4900], ["20240719", 4890, 3282, 5010, 5010, 4880], ["20240722", 4075, 95984, 4850, 4890, 4075], ["20240723", 3875, 47185, 4120, 4190, 3855], ["20240724", 4020, 47696, 3955, 4275, 3880], ["20240725", 4020, 15934, 4095, 4095, 3860], ["20240726", 4140, 14494, 4020, 4145, 3955], ["20240729", 4740, 708345, 4140, 5280, 4140], ["20240730", 5070, 343943, 4705, 5460, 4635], ["20240731", 4875, 42811, 4980, 4990, 4770], ["20240801", 4990, 29072, 4875, 5040, 4825], ["20240802", 5550, 391427, 5040, 5950, 4980], ["20240805", 5180, 83994, 5480, 5480, 5060], ["20240806", 5500, 61872, 5180, 5560, 5100], ["20240807", 6070, 114476, 5550, 6110, 5500], ["20240808", 6140, 97913, 6090, 6220, 5960], ["20240809", 5850, 197669, 6140, 6330, 5850], ["20240812", 6250, 92225, 6000, 6260, 5850], ["20240813", 6110, 46808, 6290, 6290, 6020], ["20240814", 6060, 76915, 6110, 6300, 5880], ["20240816", 5870, 51982, 6000, 6050, 5610], ["20240819", 5600, 47560, 5970, 5970, 5550], ["20240820", 5600, 53474, 5720, 5950, 5600], ["20240821", 5590, 44392, 5710, 5710, 5300], ["20240822", 5210, 60340, 5590, 5590, 5040], ["20240823", 5210, 32393, 5200, 5390, 4775], ["20240826", 5190, 22910, 5190, 5240, 5000], ["20240827", 5200, 24154, 5180, 5260, 5090], ["20240828", 5190, 21808, 5330, 5330, 5100], ["20240829", 5080, 30741, 5260, 5260, 4895], ["20240830", 5300, 39140, 5170, 5470, 5030], ["20240902", 5670, 54507, 5430, 5750, 5300], ["20240903", 5140, 156122, 5850, 5910, 4990], ["20240904", 4925, 61817, 4750, 5030, 4750], ["20240905", 4680, 44117, 4970, 4990, 4490], ["20240906", 4585, 22656, 4560, 4700, 4465], ["20240909", 3255, 1008917, 4380, 4590, 3255], ["20240910", 3050, 746918, 3105, 3380, 2960], ["20240911", 2785, 556920, 3155, 3305, 2770], ["20240912", 2700, 413221, 2785, 2910, 2685], ["20240913", 2450, 547584, 2710, 2745, 2450], ["20240919", 2540, 841836, 2500, 2800, 2485], ["20240920", 2810, 1232456, 2545, 3060, 2505], ["20240923", 2910, 493955, 2650, 2910, 2450], ["20240924", 2865, 204301, 2945, 2990, 2700], ["20240925", 2840, 118680, 2910, 2910, 2805], ["20240926", 2855, 163552, 2830, 2880, 2720], ["20240927", 2800, 105578, 2855, 2940, 2785], ["20240930", 2735, 82914, 2800, 2810, 2710], ["20241002", 2920, 1147965, 2735, 3295, 2735], ["20241004", 2930, 165225, 2920, 2970, 2845], ["20241007", 3075, 184932, 2980, 3135, 2875], ["20241008", 3030, 164648, 3115, 3115, 2980], ["20241010", 3035, 65665, 3095, 3100, 2910], ["20241011", 2725, 264319, 3030, 3070, 2725], ["20241014", 2725, 0, 0, 0, 0], ["20241015", 2725, 0, 0, 0, 0], ["20241016", 2725, 0, 0, 0, 0], ["20241017", 2725, 0, 0, 0, 0], ["20241018", 2725, 0, 0, 0, 0], ["20241021", 2725, 0, 0, 0, 0], ["20241022", 2725, 0, 0, 0, 0], ["20241023", 2725, 0, 0, 0, 0], ["20241024", 2725, 0, 0, 0, 0], ["20241025", 2725, 0, 0, 0, 0], ["20241028", 2725, 0, 0, 0, 0], ["20241029", 2725, 0, 0, 0, 0], ["20241030", 2725, 0, 0, 0, 0], ["20241031", 2725, 0, 0, 0, 0], ["20241101", 2725, 0, 0, 0, 0], ["20241104", 2725, 0, 0, 0, 0], ["20241105", 2725, 0, 0, 0, 0], ["20241106", 2725, 0, 0, 0, 0], ["20241107", 2725, 0, 0, 0, 0], ["20241108", 2725, 0, 0, 0, 0], ["20241111", 2725, 0, 0, 0, 0], ["20241112", 2725, 0, 0, 0, 0], ["20241113", 2725, 0, 0, 0, 0], ["20241114", 2725, 0, 0, 0, 0], ["20241115", 2725, 0, 0, 0, 0], ["20241118", 2725, 0, 0, 0, 0], ["20241119", 2725, 0, 0, 0, 0], ["20241120", 2725, 0, 0, 0, 0], ["20241121", 2725, 0, 0, 0, 0], ["20241122", 2725, 0, 0, 0, 0], ["20241125", 2725, 0, 0, 0, 0], ["20241126", 2725, 0, 0, 0, 0], ["20241127", 2725, 0, 0, 0, 0], ["20241128", 2725, 0, 0, 0, 0], ["20241129", 2725, 0, 0, 0, 0], ["20241202", 2725, 0, 0, 0, 0], ["20241203", 2725, 0, 0, 0, 0], ["20241204", 2725, 0, 0, 0, 0], ["20241205", 2725, 0, 0, 0, 0], ["20241206", 2725, 0, 0, 0, 0], ["20241209", 2725, 0, 0, 0, 0], ["20241210", 2725, 0, 0, 0, 0], ["20241211", 2725, 0, 0, 0, 0], ["20241212", 2725, 0, 0, 0, 0], ["20241213", 2725, 0, 0, 0, 0], ["20241216", 2725, 0, 0, 0, 0], ["20241217", 2725, 0, 0, 0, 0], ["20241218", 2725, 0, 0, 0, 0], ["20241219", 2725, 0, 0, 0, 0], ["20241220", 2725, 0, 0, 0, 0], ["20241223", 2725, 0, 0, 0, 0], ["20241224", 2725, 0, 0, 0, 0], ["20241226", 2725, 0, 0, 0, 0], ["20241227", 2725, 0, 0, 0, 0], ["20241230", 2725, 0, 0, 0, 0], ["20250102", 2725, 0, 0, 0, 0], ["20250103", 2725, 0, 0, 0, 0], ["20250106", 2725, 0, 0, 0, 0], ["20250107", 2725, 0, 0, 0, 0], ["20250108", 2725, 0, 0, 0, 0], ["20250109", 2725, 0, 0, 0, 0], ["20250110", 2725, 0, 0, 0, 0], ["20250113", 2725, 0, 0, 0, 0], ["20250114", 2725, 0, 0, 0, 0], ["20250115", 2725, 0, 0, 0, 0], ["20250116", 2725, 0, 0, 0, 0], ["20250117", 2725, 0, 0, 0, 0], ["20250120", 2725, 0, 0, 0, 0], ["20250121", 2725, 0, 0, 0, 0], ["20250122", 2725, 0, 0, 0, 0], ["20250123", 2725, 0, 0, 0, 0], ["20250124", 2725, 0, 0, 0, 0], ["20250131", 2725, 0, 0, 0, 0], ["20250203", 2725, 0, 0, 0, 0], ["20250204", 2725, 0, 0, 0, 0], ["20250205", 2725, 0, 0, 0, 0], ["20250206", 2725, 0, 0, 0, 0], ["20250207", 2725, 0, 0, 0, 0], ["20250210", 2725, 0, 0, 0, 0], ["20250211", 2725, 0, 0, 0, 0], ["20250212", 2725, 0, 0, 0, 0], ["20250213", 2725, 0, 0, 0, 0], ["20250214", 2725, 0, 0, 0, 0], ["20250217", 2725, 0, 0, 0, 0], ["20250218", 2725, 0, 0, 0, 0], ["20250219", 2725, 0, 0, 0, 0], ["20250220", 2725, 0, 0, 0, 0], ["20250221", 2725, 0, 0, 0, 0], ["20250224", 2725, 0, 0, 0, 0], ["20250225", 2725, 0, 0, 0, 0], ["20250226", 2725, 0, 0, 0, 0], ["20250227", 2725, 0, 0, 0, 0], ["20250228", 2725, 0, 0, 0, 0], ["20250304", 2725, 0, 0, 0, 0], ["20250305", 2725, 0, 0, 0, 0], ["20250306", 2725, 0, 0, 0, 0], ["20250307", 2725, 0, 0, 0, 0], ["20250310", 2725, 0, 0, 0, 0], ["20250311", 2725, 0, 0, 0, 0], ["20250312", 2725, 0, 0, 0, 0], ["20250313", 2725, 0, 0, 0, 0], ["20250314", 2725, 0, 0, 0, 0], ["20250317", 2725, 0, 0, 0, 0], ["20250318", 2725, 0, 0, 0, 0], ["20250319", 2725, 0, 0, 0, 0], ["20250320", 2725, 0, 0, 0, 0], ["20250321", 2725, 0, 0, 0, 0], ["20250324", 2725, 0, 0, 0, 0], ["20250325", 2725, 0, 0, 0, 0], ["20250326", 2725, 0, 0, 0, 0], ["20250327", 2725, 0, 0, 0, 0], ["20250328", 2725, 0, 0, 0, 0], ["20250331", 2725, 0, 0, 0, 0], ["20250401", 2725, 0, 0, 0, 0], ["20250402", 2725, 0, 0, 0, 0], ["20250403", 2725, 0, 0, 0, 0], ["20250404", 2725, 0, 0, 0, 0], ["20250407", 2725, 0, 0, 0, 0], ["20250408", 2725, 0, 0, 0, 0], ["20250409", 2725, 0, 0, 0, 0], ["20250410", 2725, 0, 0, 0, 0], ["20250411", 2725, 0, 0, 0, 0], ["20250414", 2725, 0, 0, 0, 0], ["20250415", 2725, 0, 0, 0, 0], ["20250416", 2725, 0, 0, 0, 0], ["20250417", 2725, 0, 0, 0, 0], ["20250418", 2725, 0, 0, 0, 0], ["20250421", 2725, 0, 0, 0, 0], ["20250422", 2725, 0, 0, 0, 0], ["20250423", 2725, 0, 0, 0, 0], ["20250424", 2725, 0, 0, 0, 0], ["20250425", 2725, 0, 0, 0, 0], ["20250428", 2725, 0, 0, 0, 0], ["20250429", 2725, 0, 0, 0, 0], ["20250430", 2725, 0, 0, 0, 0], ["20250502", 2725, 0, 0, 0, 0], ["20250507", 2725, 0, 0, 0, 0], ["20250508", 2725, 0, 0, 0, 0], ["20250509", 2725, 0, 0, 0, 0], ["20250512", 2725, 0, 0, 0, 0], ["20250513", 2725, 0, 0, 0, 0], ["20250514", 2725, 0, 0, 0, 0], ["20250515", 2725, 0, 0, 0, 0], ["20250516", 2725, 0, 0, 0, 0], ["20250519", 2725, 0, 0, 0, 0], ["20250520", 2725, 0, 0, 0, 0], ["20250521", 2725, 0, 0, 0, 0], ["20250522", 2725, 0, 0, 0, 0], ["20250523", 2725, 0, 0, 0, 0], ["20250526", 2725, 0, 0, 0, 0], ["20250527", 2725, 0, 0, 0, 0], ["20250528", 2725, 0, 0, 0, 0], ["20250529", 2725, 0, 0, 0, 0], ["20250530", 2725, 0, 0, 0, 0], ["20250602", 2725, 0, 0, 0, 0], ["20250604", 2725, 0, 0, 0, 0], ["20250605", 2725, 0, 0, 0, 0], ["20250609", 2725, 0, 0, 0, 0], ["20250610", 2725, 0, 0, 0, 0], ["20250611", 2725, 0, 0, 0, 0], ["20250612", 2725, 0, 0, 0, 0], ["20250613", 2725, 0, 0, 0, 0], ["20250616", 2725, 0, 0, 0, 0], ["20250617", 2725, 0, 0, 0, 0], ["20250618", 2725, 0, 0, 0, 0], ["20250619", 2725, 0, 0, 0, 0], ["20250620", 2725, 0, 0, 0, 0], ["20250623", 2725, 0, 0, 0, 0], ["20250624", 2725, 0, 0, 0, 0], ["20250625", 2725, 0, 0, 0, 0], ["20250626", 2725, 0, 0, 0, 0], ["20250630", 2725, 0, 0, 0, 0], ["20250701", 2725, 0, 0, 0, 0], ["20250702", 2725, 0, 0, 0, 0], ["20250703", 2725, 0, 0, 0, 0], ["20250704", 2725, 0, 0, 0, 0], ["20250707", 2725, 0, 0, 0, 0], ["20250708", 2725, 0, 0, 0, 0], ["20250709", 2725, 0, 0, 0, 0], ["20250710", 2725, 0, 0, 0, 0], ["20250711", 2725, 0, 0, 0, 0], ["20250714", 2725, 0, 0, 0, 0], ["20250715", 2725, 0, 0, 0, 0], ["20250716", 2725, 0, 0, 0, 0], ["20250717", 2725, 0, 0, 0, 0], ["20250718", 2725, 0, 0, 0, 0], ["20250721", 2725, 0, 0, 0, 0], ["20250722", 2725, 0, 0, 0, 0], ["20250723", 2725, 0, 0, 0, 0], ["20250724", 2725, 0, 0, 0, 0], ["20250725", 2725, 0, 0, 0, 0], ["20250728", 2725, 0, 0, 0, 0], ["20250729", 2725, 0, 0, 0, 0], ["20250730", 2725, 0, 0, 0, 0], ["20250731", 2725, 0, 0, 0, 0], ["20250801", 2725, 0, 0, 0, 0], ["20250804", 2725, 0, 0, 0, 0], ["20250805", 2725, 0, 0, 0, 0], ["20250806", 2725, 0, 0, 0, 0], ["20250807", 2725, 0, 0, 0, 0], ["20250808", 2725, 0, 0, 0, 0], ["20250811", 2725, 0, 0, 0, 0], ["20250812", 2725, 0, 0, 0, 0], ["20250813", 2725, 0, 0, 0, 0], ["20250814", 2725, 0, 0, 0, 0], ["20250818", 2725, 0, 0, 0, 0], ["20250819", 2725, 0, 0, 0, 0], ["20250820", 2725, 0, 0, 0, 0], ["20250821", 2725, 0, 0, 0, 0], ["20250822", 2725, 0, 0, 0, 0], ["20250825", 2725, 0, 0, 0, 0], ["20250826", 2725, 0, 0, 0, 0], ["20250828", 2725, 0, 0, 0, 0], ["20250829", 2725, 0, 0, 0, 0], ["20250901", 2725, 0, 0, 0, 0], ["20250902", 2725, 0, 0, 0, 0], ["20250903", 2725, 0, 0, 0, 0], ["20250904", 2725, 0, 0, 0, 0], ["20250905", 2725, 0, 0, 0, 0], ["20250908", 2725, 0, 0, 0, 0], ["20250909", 2725, 0, 0, 0, 0], ["20250910", 2725, 0, 0, 0, 0], ["20250911", 2725, 0, 0, 0, 0], ["20250912", 2725, 0, 0, 0, 0], ["20250915", 2725, 0, 0, 0, 0], ["20250916", 2725, 0, 0, 0, 0], ["20250917", 2725, 0, 0, 0, 0], ["20250918", 2725, 0, 0, 0, 0], ["20250919", 2725, 0, 0, 0, 0], ["20250922", 2725, 0, 0, 0, 0], ["20250923", 2725, 0, 0, 0, 0], ["20250924", 2725, 0, 0, 0, 0], ["20250925", 2725, 0, 0, 0, 0], ["20250926", 2725, 0, 0, 0, 0], ["20250929", 2725, 0, 0, 0, 0], ["20250930", 2725, 0, 0, 0, 0], ["20251001", 2725, 0, 0, 0, 0], ["20251002", 2725, 0, 0, 0, 0], ["20251010", 2725, 0, 0, 0, 0], ["20251013", 2725, 0, 0, 0, 0], ["20251014", 2725, 0, 0, 0, 0], ["20251015", 2725, 0, 0, 0, 0], ["20251016", 2725, 0, 0, 0, 0], ["20251017", 2725, 0, 0, 0, 0], ["20251020", 2725, 0, 0, 0, 0], ["20251021", 2725, 0, 0, 0, 0], ["20251022", 2725, 0, 0, 0, 0], ["20251023", 2725, 0, 0, 0, 0], ["20251024", 2725, 0, 0, 0, 0], ["20251027", 2725, 0, 0, 0, 0], ["20251028", 2725, 0, 0, 0, 0], ["20251029", 2725, 0, 0, 0, 0], ["20251030", 2725, 0, 0, 0, 0], ["20251031", 2725, 0, 0, 0, 0], ["20251103", 2725, 0, 0, 0, 0], ["20251104", 2725, 0, 0, 0, 0], ["20251105", 2725, 0, 0, 0, 0], ["20251106", 2725, 0, 0, 0, 0], ["20251107", 2725, 0, 0, 0, 0], ["20251110", 2725, 0, 0, 0, 0], ["20251111", 2725, 0, 0, 0, 0], ["20251112", 2725, 0, 0, 0, 0], ["20251113", 2725, 0, 0, 0, 0], ["20251114", 2725, 0, 0, 0, 0], ["20251117", 2725, 0, 0, 0, 0], ["20251118", 2725, 0, 0, 0, 0], ["20251119", 2725, 0, 0, 0, 0], ["20251120", 2725, 0, 0, 0, 0], ["20251121", 2725, 0, 0, 0, 0], ["20251124", 2725, 0, 0, 0, 0], ["20251125", 2725, 0, 0, 0, 0], ["20251126", 2725, 0, 0, 0, 0], ["20251127", 2725, 0, 0, 0, 0], ["20251128", 2725, 0, 0, 0, 0], ["20251201", 2725, 0, 0, 0, 0], ["20251202", 2725, 0, 0, 0, 0], ["20251203", 2725, 0, 0, 0, 0], ["20251204", 2725, 0, 0, 0, 0], ["20251205", 2725, 0, 0, 0, 0], ["20251208", 2725, 0, 0, 0, 0], ["20251209", 2725, 0, 0, 0, 0], ["20251210", 2725, 0, 0, 0, 0], ["20251211", 2725, 0, 0, 0, 0], ["20251212", 2725, 0, 0, 0, 0], ["20251215", 2725, 0, 0, 0, 0], ["20251216", 2725, 0, 0, 0, 0], ["20251217", 2725, 0, 0, 0, 0], ["20251218", 2725, 0, 0, 0, 0], ["20251219", 2725, 0, 0, 0, 0], ["20251222", 2725, 0, 0, 0, 0], ["20251223", 2725, 0, 0, 0, 0], ["20251224", 2725, 0, 0, 0, 0], ["20251226", 2725, 0, 0, 0, 0], ["20251229", 2725, 0, 0, 0, 0], ["20251230", 2725, 0, 0, 0, 0], ["20260102", 2725, 0, 0, 0, 0], ["20260105", 2725, 0, 0, 0, 0], ["20260106", 2725, 0, 0, 0, 0], ["20260107", 2725, 0, 0, 0, 0], ["20260108", 2725, 0, 0, 0, 0], ["20260109", 2725, 0, 0, 0, 0], ["20260112", 2725, 0, 0, 0, 0], ["20260113", 2725, 0, 0, 0, 0], ["20260114", 2725, 0, 0, 0, 0], ["20260115", 2725, 0, 0, 0, 0], ["20260116", 2725, 0, 0, 0, 0], ["20260119", 2725, 0, 0, 0, 0], ["20260120", 2725, 0, 0, 0, 0], ["20260121", 2725, 0, 0, 0, 0], ["20260122", 2725, 0, 0, 0, 0], ["20260123", 2725, 0, 0, 0, 0], ["20260126", 2725, 0, 0, 0, 0], ["20260127", 2725, 0, 0, 0, 0], ["20260128", 2725, 0, 0, 0, 0], ["20260129", 2725, 0, 0, 0, 0], ["20260130", 2725, 0, 0, 0, 0], ["20260202", 2725, 0, 0, 0, 0], ["20260203", 2725, 0, 0, 0, 0], ["20260204", 2725, 0, 0, 0, 0], ["20260205", 2725, 0, 0, 0, 0], ["20260206", 2725, 0, 0, 0, 0], ["20260209", 2725, 0, 0, 0, 0], ["20260210", 2725, 0, 0, 0, 0], ["20260211", 2725, 0, 0, 0, 0], ["20260212", 2725, 0, 0, 0, 0], ["20260213", 2725, 0, 0, 0, 0], ["20260219", 2725, 0, 0, 0, 0], ["20260220", 2725, 0, 0, 0, 0], ["20260223", 2725, 0, 0, 0, 0], ["20260224", 2725, 0, 0, 0, 0], ["20260225", 2725, 0, 0, 0, 0], ["20260226", 2725, 0, 0, 0, 0], ["20260227", 2725, 0, 0, 0, 0], ["20260303", 2725, 0, 0, 0, 0], ["20260304", 2725, 0, 0, 0, 0], ["20260305", 2725, 0, 0, 0, 0], ["20260306", 2725, 0, 0, 0, 0], ["20260309", 2725, 0, 0, 0, 0], ["20260310", 2725, 0, 0, 0, 0], ["20260311", 2725, 0, 0, 0, 0], ["20260312", 2725, 0, 0, 0, 0], ["20260313", 2725, 0, 0, 0, 0], ["20260316", 2725, 0, 0, 0, 0], ["20260317", 2725, 0, 0, 0, 0], ["20260318", 2725, 0, 0, 0, 0], ["20260319", 2725, 0, 0, 0, 0], ["20260320", 2725, 0, 0, 0, 0], ["20260323", 2725, 0, 0, 0, 0], ["20260324", 2725, 0, 0, 0, 0], ["20260325", 2725, 0, 0, 0, 0], ["20260326", 2725, 0, 0, 0, 0], ["20260327", 2725, 0, 0, 0, 0], ["20260330", 2725, 0, 0, 0, 0], ["20260331", 2725, 0, 0, 0, 0], ["20260401", 2725, 0, 0, 0, 0], ["20260402", 2725, 0, 0, 0, 0], ["20260403", 2725, 0, 0, 0, 0], ["20260406", 2725, 0, 0, 0, 0], ["20260407", 2725, 0, 0, 0, 0], ["20260408", 2725, 0, 0, 0, 0], ["20260409", 2725, 0, 0, 0, 0], ["20260410", 2725, 0, 0, 0, 0], ["20260413", 2725, 0, 0, 0, 0], ["20260414", 2725, 0, 0, 0, 0], ["20260415", 2725, 0, 0, 0, 0], ["20260416", 2725, 0, 0, 0, 0], ["20260417", 2725, 0, 0, 0, 0], ["20260420", 2725, 0, 0, 0, 0], ["20260421", 2725, 0, 0, 0, 0], ["20260422", 2725, 0, 0, 0, 0], ["20260423", 2725, 0, 0, 0, 0], ["20260424", 2725, 0, 0, 0, 0], ["20260427", 2725, 0, 0, 0, 0], ["20260428", 2725, 0, 0, 0, 0], ["20260429", 2725, 0, 0, 0, 0], ["20260430", 2725, 0, 0, 0, 0], ["20260504", 2725, 0, 0, 0, 0], ["20260506", 2725, 0, 0, 0, 0], ["20260507", 2725, 0, 0, 0, 0], ["20260508", 2725, 0, 0, 0, 0], ["20260511", 2725, 0, 0, 0, 0], ["20260512", 2725, 0, 0, 0, 0], ["20260513", 2725, 0, 0, 0, 0], ["20260514", 2725, 0, 0, 0, 0], ["20260515", 2725, 0, 0, 0, 0], ["20260518", 2725, 0, 0, 0, 0], ["20260519", 2725, 0, 0, 0, 0], ["20260520", 2725, 0, 0, 0, 0], ["20260521", 2725, 0, 0, 0, 0], ["20260522", 2725, 0, 0, 0, 0], ["20260526", 2725, 0, 0, 0, 0], ["20260527", 2725, 0, 0, 0, 0], ["20260528", 2725, 0, 0, 0, 0], ["20260529", 2725, 0, 0, 0, 0], ["20260601", 2725, 0, 0, 0, 0], ["20260602", 2725, 0, 0, 0, 0], ["20260604", 2725, 0, 0, 0, 0], ["20260605", 2725, 0, 0, 0, 0], ["20260608", 2725, 0, 0, 0, 0], ["20260609", 2725, 0, 0, 0, 0], ["20260610", 2725, 0, 0, 0, 0], ["20260611", 2725, 0, 0, 0, 0], ["20260612", 2725, 0, 0, 0, 0], ["20260615", 2725, 0, 0, 0, 0], ["20260616", 2725, 0, 0, 0, 0], ["20260617", 2725, 0, 0, 0, 0], ["20260618", 2725, 0, 0, 0, 0], ["20260619", 2725, 0, 0, 0, 0], ["20260622", 2725, 0, 0, 0, 0], ["20260623", 2725, 0, 0, 0, 0], ["20260624", 2725, 0, 0, 0, 0], ["20260625", 2725, 0, 0, 0, 0], ["20260626", 2725, 0, 0, 0, 0], ["20260629", 2725, 0, 0, 0, 0], ["20260630", 2725, 0, 0, 0, 0], ["20260701", 2725, 0, 0, 0, 0], ["20260702", 2725, 0, 0, 0, 0], ["20260703", 2725, 0, 0, 0, 0], ["20260706", 2725, 0, 0, 0, 0], ["20260707", 2725, 0, 0, 0, 0], ["20260708", 2725, 0, 0, 0, 0], ["20260709", 2725, 0, 0, 0, 0], ["20260710", 2725, 0, 0, 0, 0], ["20260713", 2725, 0, 0, 0, 0], ["20260714", 2725, 0, 0, 0, 0], ["20260715", 2725, 0, 0, 0, 0], ["20260716", 2725, 0, 0, 0, 0], ["20260720", 2725, 0, 0, 0, 0], ["20260721", 2725, 0, 0, 0, 0], ["20260722", 2725, 0, 0, 0, 0], ["20260723", 2725, 0, 0, 0, 0], ["20260724", 2725, 0, 0, 0, 0], ["20260727", 2725, 0, 0, 0, 0], ["20260728", 2725, 0, 0, 0, 0], ["20260729", 2725, 0, 0, 0, 0], ["20260730", 2725, 0, 0, 0, 0], ["20260731", 2725, 0, 0, 0, 0], ["20260803", 2725, 0, 0, 0, 0], ["20260804", 2725, 0, 0, 0, 0], ["20260805", 2725, 0, 0, 0, 0], ["20260806", 2725, 0, 0, 0, 0], ["20260807", 2725, 0, 0, 0, 0], ["20260810", 2725, 0, 0, 0, 0], ["20260811", 2725, 0, 0, 0, 0], ["20260812", 2725, 0, 0, 0, 0], ["20260813", 2725, 0, 0, 0, 0], ["20260814", 2725, 0, 0, 0, 0], ["20260818", 2725, 0, 0, 0, 0], ["20260819", 2725, 0, 0, 0, 0], ["20260820", 2725, 0, 0, 0, 0], ["20260821", 2725, 0, 0, 0, 0], ["20260824", 2725, 0, 0, 0, 0], ["20260825", 2725, 0, 0, 0, 0], ["20260826", 2725, 0, 0, 0, 0], ["20260827", 2725, 0, 0, 0, 0], ["20260828", 2410, 0, 0, 0, 0], ["20260831", 2410, 0, 0, 0, 0], ["20260901", 2410, 0, 0, 0, 0], ["20260902", 2410, 0, 0, 0, 0], ["20260903", 2410, 0, 0, 0, 0], ["20260904", 2410, 0, 0, 0, 0], ["20260907", 2410, 0, 0, 0, 0], ["20260908", 2410, 0, 0, 0, 0], ["20260909", 2410, 0, 0, 0, 0], ["20260910", 2410, 0, 0, 0, 0], ["20260911", 2410, 0, 0, 0, 0], ["20260914", 2410, 0, 0, 0, 0], ["20260915", 2410, 0, 0, 0, 0], ["20260916", 2410, 0, 0, 0, 0], ["20260917", 2410, 0, 0, 0, 0], ["20260918", 2410, 0, 0, 0, 0], ["20260921", 2410, 0, 0, 0, 0], ["20260922", 2410, 0, 0, 0, 0], ["20260923", 2410, 0, 0, 0, 0], ["20260928", 2410, 0, 0, 0, 0], ["20260929", 2410, 0, 0, 0, 0], ["20260930", 2410, 0, 0, 0, 0], ["20261001", 2410, 0, 0, 0, 0], ["20261002", 2410, 0, 0, 0, 0], ["20261006", 2410, 0, 0, 0, 0], ["20261007", 2410, 0, 0, 0, 0], ["20261008", 2410, 0, 0, 0, 0]], "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/080720.json", "page_url": "https://aikstockdata.com/s/080720", "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": "20261012-181155"}