{"schema_version": "1.0", "@type": "Dataset", "code": "089150", "name_ko": "케이씨티", "name": "케이씨티(089150) 일별 시세(종가·거래량·시가·고가·저가) 1662일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1662, "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", 2370, 38791, 2420, 2420, 2360], ["20200103", 2375, 42985, 2375, 2390, 2345], ["20200106", 2310, 56381, 2375, 2390, 2305], ["20200107", 2310, 38197, 2310, 2335, 2285], ["20200108", 2290, 176422, 2310, 2310, 2180], ["20200109", 2290, 100957, 2290, 2310, 2255], ["20200110", 2300, 17622, 2290, 2305, 2270], ["20200113", 2320, 54455, 2280, 2320, 2280], ["20200114", 2305, 61604, 2305, 2335, 2295], ["20200115", 2325, 20390, 2360, 2360, 2305], ["20200116", 2325, 44472, 2315, 2340, 2305], ["20200117", 2435, 7011190, 2355, 2700, 2355], ["20200120", 2400, 479184, 2430, 2440, 2370], ["20200121", 2345, 4691802, 2485, 2675, 2345], ["20200122", 2425, 384273, 2365, 2440, 2335], ["20200123", 2375, 287434, 2400, 2440, 2350], ["20200128", 2340, 355634, 2340, 2395, 2295], ["20200129", 2355, 153331, 2325, 2355, 2305], ["20200130", 2295, 194345, 2355, 2390, 2275], ["20200131", 2225, 154439, 2295, 2340, 2205], ["20200203", 2145, 124660, 2195, 2195, 2070], ["20200204", 2180, 65092, 2160, 2210, 2150], ["20200205", 2230, 103847, 2185, 2235, 2180], ["20200206", 2280, 67678, 2245, 2280, 2225], ["20200207", 2265, 51686, 2280, 2300, 2225], ["20200210", 2280, 42371, 2265, 2300, 2235], ["20200211", 2320, 103453, 2280, 2320, 2270], ["20200212", 2310, 114982, 2320, 2335, 2295], ["20200213", 2290, 39704, 2310, 2315, 2255], ["20200214", 2300, 50667, 2290, 2300, 2260], ["20200217", 2295, 68439, 2315, 2320, 2270], ["20200218", 2275, 68799, 2295, 2305, 2235], ["20200219", 2285, 55460, 2270, 2300, 2230], ["20200220", 2290, 72443, 2235, 2290, 2235], ["20200221", 2235, 54585, 2260, 2285, 2210], ["20200224", 2165, 56828, 2230, 2235, 2160], ["20200225", 2160, 62152, 2045, 2180, 2045], ["20200226", 2140, 38583, 2160, 2160, 2100], ["20200227", 2110, 65409, 2140, 2140, 2070], ["20200228", 1980, 274292, 2110, 2110, 1945], ["20200302", 2015, 80380, 1950, 2015, 1940], ["20200303", 2025, 70441, 2035, 2065, 2000], ["20200304", 2040, 129706, 2025, 2055, 2000], ["20200305", 2065, 113797, 2040, 2075, 2020], ["20200306", 2020, 145847, 2065, 2120, 2005], ["20200309", 1930, 101340, 2020, 2065, 1900], ["20200310", 1850, 149455, 1880, 1900, 1810], ["20200311", 1785, 89745, 1850, 1860, 1780], ["20200312", 1650, 120312, 1770, 1780, 1650], ["20200313", 1400, 237449, 1505, 1585, 1300], ["20200316", 1375, 264054, 1370, 1440, 1340], ["20200317", 1350, 105225, 1220, 1370, 1220], ["20200318", 1275, 93227, 1350, 1385, 1255], ["20200319", 1080, 176213, 1270, 1300, 1000], ["20200320", 1135, 98438, 1060, 1165, 1060], ["20200323", 1025, 166812, 1065, 1095, 1000], ["20200324", 1080, 161894, 1040, 1095, 1035], ["20200325", 1210, 106002, 1160, 1210, 1125], ["20200326", 1295, 122296, 1220, 1315, 1200], ["20200327", 1300, 143215, 1320, 1355, 1265], ["20200330", 1345, 71370, 1290, 1345, 1230], ["20200331", 1390, 100600, 1355, 1440, 1345], ["20200401", 1380, 207295, 1400, 1440, 1380], ["20200402", 1395, 125779, 1380, 1405, 1350], ["20200403", 1400, 115757, 1400, 1435, 1380], ["20200406", 1475, 123066, 1410, 1480, 1410], ["20200407", 1915, 2941487, 1500, 1915, 1500], ["20200408", 1995, 4198036, 2060, 2250, 1955], ["20200409", 2000, 645933, 1970, 2035, 1960], ["20200410", 1985, 1698210, 1970, 2100, 1865], ["20200413", 1870, 303660, 1985, 2000, 1850], ["20200414", 1910, 422578, 1870, 1955, 1820], ["20200416", 2040, 565404, 1930, 2085, 1895], ["20200417", 2030, 564813, 2055, 2080, 1980], ["20200420", 2020, 679671, 2050, 2180, 2010], ["20200421", 1970, 368203, 2020, 2040, 1815], ["20200422", 1990, 435054, 1915, 2105, 1880], ["20200423", 2230, 5287546, 2080, 2425, 2060], ["20200424", 2100, 940303, 2200, 2205, 2090], ["20200427", 2150, 518426, 2115, 2155, 2065], ["20200428", 2105, 263693, 2165, 2175, 2080], ["20200429", 2040, 244515, 2100, 2120, 2040], ["20200504", 2075, 200298, 2030, 2105, 2020], ["20200506", 2195, 1338551, 2170, 2300, 2135], ["20200507", 2260, 3461816, 2220, 2520, 2210], ["20200508", 2295, 392148, 2260, 2295, 2235], ["20200511", 2395, 1188630, 2295, 2445, 2245], ["20200512", 2415, 718212, 2395, 2495, 2340], ["20200513", 2330, 289327, 2400, 2400, 2330], ["20200514", 2310, 621864, 2310, 2430, 2250], ["20200515", 2310, 138584, 2315, 2330, 2260], ["20200518", 2320, 1833844, 2285, 2500, 2280], ["20200519", 3015, 10496864, 2475, 3015, 2465], ["20200520", 3160, 13617395, 3400, 3450, 2960], ["20200521", 3095, 2669954, 3175, 3220, 3025], ["20200522", 3335, 32750209, 3075, 3905, 3015], ["20200525", 3405, 1221761, 3300, 3405, 3285], ["20200526", 3540, 964129, 3505, 3540, 3460], ["20200527", 3510, 663913, 3540, 3565, 3510], ["20200528", 3260, 2070739, 3545, 3615, 3195], ["20200529", 3170, 631835, 3200, 3250, 3065], ["20200601", 3165, 953608, 3205, 3275, 3075], ["20200602", 3350, 5766638, 3200, 3685, 3110], ["20200603", 3105, 905745, 3285, 3330, 3095], ["20200604", 3100, 485785, 3125, 3150, 3045], ["20200605", 3100, 401206, 3090, 3150, 3050], ["20200608", 3120, 251301, 3125, 3145, 3060], ["20200609", 3670, 21381973, 3120, 3990, 3015], ["20200610", 3730, 15247812, 3845, 4260, 3675], ["20200611", 3575, 1764322, 3650, 3675, 3495], ["20200612", 4315, 44498312, 3475, 4595, 3385], ["20200615", 3665, 9427022, 4175, 4455, 3500], ["20200616", 3825, 2024512, 3850, 3940, 3690], ["20200617", 3640, 1390801, 3725, 3820, 3510], ["20200618", 3675, 8058061, 3575, 4105, 3520], ["20200619", 3920, 9505387, 3690, 4245, 3640], ["20200622", 3740, 1199479, 3850, 3970, 3725], ["20200623", 3900, 5281028, 3780, 4155, 3725], ["20200624", 3930, 4872373, 3860, 4335, 3860], ["20200625", 4045, 1569236, 3900, 4050, 3850], ["20200626", 3920, 896984, 4100, 4110, 3910], ["20200629", 3825, 706474, 3875, 3960, 3735], ["20200630", 3760, 964570, 3865, 3975, 3760], ["20200701", 3670, 765479, 3780, 3915, 3650], ["20200702", 3750, 432046, 3655, 3785, 3615], ["20200703", 3720, 543700, 3900, 3900, 3715], ["20200706", 3740, 282960, 3725, 3795, 3700], ["20200707", 3670, 264168, 3750, 3755, 3660], ["20200708", 3665, 4057223, 3700, 3975, 3660], ["20200709", 3685, 475481, 3675, 3700, 3610], ["20200710", 3610, 411199, 3690, 3745, 3570], ["20200713", 3840, 8102023, 3645, 4230, 3620], ["20200714", 3760, 952866, 3790, 3800, 3720], ["20200715", 3840, 2055926, 3760, 3945, 3740], ["20200716", 3850, 1260633, 3875, 3935, 3795], ["20200717", 3900, 1556810, 3980, 4040, 3805], ["20200720", 4045, 1892821, 3935, 4070, 3800], ["20200721", 4020, 1296401, 4040, 4145, 3955], ["20200722", 4025, 982057, 4020, 4095, 3935], ["20200723", 3915, 638499, 4015, 4055, 3915], ["20200724", 3845, 406341, 3865, 3945, 3800], ["20200727", 4130, 2345857, 3840, 4155, 3780], ["20200728", 3950, 869674, 4085, 4110, 3935], ["20200729", 3900, 405218, 3910, 4015, 3860], ["20200730", 3945, 307702, 3900, 3980, 3875], ["20200731", 3985, 782113, 3945, 4100, 3945], ["20200803", 4050, 1783869, 3985, 4255, 3985], ["20200804", 4280, 6928100, 4085, 4550, 4010], ["20200805", 4165, 829369, 4205, 4260, 4145], ["20200806", 4080, 813408, 4165, 4255, 4070], ["20200807", 4100, 3117745, 4130, 4510, 4000], ["20200810", 4120, 411253, 4100, 4165, 4055], ["20200811", 4070, 365521, 4120, 4155, 4055], ["20200812", 3970, 442112, 4070, 4080, 3900], ["20200813", 3970, 201406, 3985, 4030, 3965], ["20200814", 3875, 444197, 4050, 4050, 3860], ["20200818", 3495, 517444, 3875, 3935, 3490], ["20200819", 3650, 296758, 3500, 3670, 3500], ["20200820", 3410, 588950, 3595, 3740, 3255], ["20200821", 3420, 272726, 3380, 3495, 3305], ["20200824", 3575, 522891, 3370, 3645, 3310], ["20200825", 3615, 242890, 3580, 3650, 3565], ["20200826", 3860, 676787, 3625, 3860, 3580], ["20200827", 3885, 475796, 3900, 3955, 3825], ["20200828", 3925, 510900, 3915, 4050, 3865], ["20200831", 4040, 8929364, 4125, 4675, 3980], ["20200901", 4125, 1117447, 4040, 4195, 3925], ["20200902", 4115, 775115, 4195, 4240, 4085], ["20200903", 4230, 773032, 4120, 4350, 4115], ["20200904", 4280, 770002, 4000, 4300, 3995], ["20200907", 4555, 1254832, 4300, 4570, 4260], ["20200908", 5650, 11666556, 4800, 5860, 4635], ["20200909", 5540, 4780784, 5560, 6210, 5330], ["20200910", 5750, 1697474, 5540, 5850, 5500], ["20200911", 5770, 4336349, 5720, 6570, 5650], ["20200914", 6490, 3917850, 5770, 6880, 5760], ["20200915", 6910, 2673523, 6440, 7080, 6420], ["20200916", 7420, 1641123, 7050, 7500, 6960], ["20200917", 8670, 6571581, 7530, 9020, 7530], ["20200918", 7910, 1901874, 8370, 8500, 7430], ["20200921", 8400, 1194191, 8040, 8560, 7950], ["20200922", 8160, 612503, 8310, 8340, 7800], ["20200923", 7730, 864583, 8210, 8210, 7460], ["20200924", 7600, 816238, 7240, 7960, 7100], ["20200925", 8030, 719879, 7580, 8200, 7580], ["20200928", 7960, 460251, 8400, 8400, 7720], ["20200929", 8260, 391933, 8000, 8260, 7940], ["20201005", 8130, 268194, 8360, 8360, 8060], ["20201006", 8030, 756219, 8140, 8620, 7960], ["20201007", 6850, 4744660, 8210, 8690, 6660], ["20201008", 6590, 1257386, 6930, 6940, 6510], ["20201012", 6880, 4086787, 6590, 7050, 6310], ["20201013", 6860, 2487396, 6770, 7350, 6680], ["20201014", 6950, 1913243, 7080, 7280, 6820], ["20201015", 6470, 669330, 6960, 7020, 6300], ["20201016", 6160, 1485288, 6520, 6560, 6090], ["20201019", 6220, 459328, 6260, 6300, 6100], ["20201020", 6000, 499196, 6090, 6170, 5940], ["20201021", 5950, 1102660, 5930, 6340, 5930], ["20201022", 6110, 1676500, 5970, 6290, 5890], ["20201023", 6230, 1208800, 6210, 6380, 5990], ["20201026", 6380, 2825950, 6350, 6880, 6280], ["20201027", 6300, 2067478, 6250, 6600, 5820], ["20201028", 6200, 764322, 6480, 6520, 6200], ["20201029", 6050, 369654, 6100, 6190, 5960], ["20201030", 5550, 503084, 6020, 6050, 5510], ["20201102", 5690, 374359, 5570, 5790, 5500], ["20201103", 5650, 383270, 5720, 5980, 5620], ["20201104", 5690, 242062, 5760, 5860, 5600], ["20201105", 5810, 253605, 5710, 5830, 5680], ["20201106", 5910, 621709, 5900, 6180, 5800], ["20201109", 6200, 307151, 6080, 6210, 5940], ["20201110", 6030, 329028, 6100, 6190, 5840], ["20201111", 6020, 284386, 6090, 6100, 5840], ["20201112", 5910, 310668, 6100, 6140, 5890], ["20201113", 5750, 308139, 5970, 6040, 5730], ["20201116", 5640, 238321, 5700, 5820, 5590], ["20201117", 5730, 172436, 5640, 5780, 5600], ["20201118", 5800, 130642, 5770, 5800, 5650], ["20201119", 5750, 180690, 5870, 5870, 5700], ["20201120", 5680, 858782, 5750, 6020, 5660], ["20201123", 6010, 407452, 5720, 6010, 5710], ["20201124", 5990, 470496, 6010, 6100, 5830], ["20201125", 5870, 856311, 6160, 6250, 5810], ["20201126", 5880, 178450, 5960, 6050, 5840], ["20201127", 5830, 116568, 5880, 5920, 5780], ["20201130", 5780, 139863, 5900, 5900, 5750], ["20201201", 5760, 130509, 5780, 5840, 5680], ["20201202", 5950, 396966, 5850, 6020, 5760], ["20201203", 5810, 255895, 5910, 5910, 5740], ["20201204", 5640, 253394, 5800, 5830, 5630], ["20201207", 5750, 131939, 5640, 5800, 5640], ["20201208", 5630, 122460, 5750, 5770, 5630], ["20201209", 5510, 130847, 5600, 5700, 5480], ["20201210", 5470, 112124, 5500, 5580, 5380], ["20201211", 5450, 87534, 5420, 5510, 5410], ["20201214", 5320, 162015, 5460, 5470, 5250], ["20201215", 5360, 75192, 5300, 5460, 5300], ["20201216", 5390, 52475, 5430, 5430, 5330], ["20201217", 5600, 3109934, 5380, 6260, 5360], ["20201218", 5460, 262652, 5620, 5640, 5440], ["20201221", 5580, 214604, 5530, 5580, 5380], ["20201222", 5320, 162397, 5510, 5510, 5320], ["20201223", 5050, 239353, 5310, 5380, 5010], ["20201224", 5100, 84854, 5060, 5200, 5010], ["20201228", 5050, 97265, 5090, 5230, 5050], ["20201229", 5230, 70483, 5050, 5260, 5050], ["20201230", 5280, 97961, 5230, 5380, 5150], ["20210104", 5350, 100655, 5280, 5390, 5220], ["20210105", 5280, 80151, 5280, 5400, 5200], ["20210106", 5450, 267611, 5390, 5590, 5220], ["20210107", 5480, 163946, 5460, 5560, 5410], ["20210108", 5400, 102501, 5490, 5580, 5350], ["20210111", 5130, 178790, 5420, 5490, 5060], ["20210112", 5010, 179231, 5160, 5280, 4975], ["20210113", 5010, 132864, 4965, 5200, 4955], ["20210114", 5110, 75935, 4985, 5150, 4980], ["20210115", 5210, 301074, 5130, 5470, 5020], ["20210118", 5060, 86924, 5180, 5210, 5060], ["20210119", 5120, 111006, 4930, 5170, 4930], ["20210120", 5040, 73184, 5100, 5130, 5040], ["20210121", 5080, 96450, 5010, 5170, 4995], ["20210122", 4995, 122276, 5100, 5180, 4990], ["20210125", 5000, 77309, 5050, 5050, 4985], ["20210126", 5050, 244042, 4955, 5190, 4955], ["20210127", 5000, 79022, 5050, 5100, 5000], ["20210128", 4985, 685061, 5000, 5450, 4900], ["20210129", 4745, 165273, 4985, 5180, 4740], ["20210201", 4815, 131569, 4510, 4845, 4510], ["20210202", 4910, 67188, 4870, 4975, 4765], ["20210203", 5080, 97218, 4910, 5080, 4810], ["20210204", 5110, 168770, 5080, 5160, 4960], ["20210205", 4985, 65001, 5100, 5100, 4960], ["20210208", 5080, 220155, 4990, 5170, 4945], ["20210209", 5260, 502624, 5310, 5330, 5090], ["20210210", 5280, 166899, 5270, 5280, 5130], ["20210215", 5320, 221551, 5290, 5430, 5280], ["20210216", 5290, 138909, 5340, 5370, 5220], ["20210217", 5450, 275810, 5360, 5470, 5270], ["20210218", 5720, 2975216, 5500, 6190, 5390], ["20210219", 5430, 330112, 5610, 5650, 5380], ["20210222", 5690, 412512, 5480, 5760, 5470], ["20210223", 6240, 12415103, 5690, 6840, 5600], ["20210224", 6560, 7580612, 6400, 7200, 5840], ["20210225", 6560, 5145750, 6560, 7190, 6510], ["20210226", 8520, 19663075, 6630, 8520, 6580], ["20210302", 7960, 12542615, 9240, 9460, 7810], ["20210303", 7720, 2349935, 8110, 8220, 7710], ["20210304", 8290, 15425673, 7940, 9200, 7780], ["20210305", 7920, 1475635, 8150, 8210, 7720], ["20210308", 7440, 2731337, 7970, 8370, 7330], ["20210309", 7260, 1060216, 7400, 7540, 7000], ["20210310", 7030, 731536, 7240, 7380, 7030], ["20210311", 6900, 847922, 7030, 7210, 6840], ["20210312", 7240, 764391, 6930, 7330, 6910], ["20210315", 6900, 470864, 7150, 7300, 6870], ["20210316", 7540, 12483704, 7180, 8390, 6990], ["20210317", 8540, 28992640, 7640, 9150, 7500], ["20210318", 8180, 3044660, 8380, 8600, 8140], ["20210319", 9990, 39607772, 8070, 10500, 8030], ["20210322", 9990, 6900734, 9890, 10100, 9640], ["20210323", 9010, 3221716, 9860, 9890, 9010], ["20210324", 8920, 9394244, 9050, 9880, 8800], ["20210325", 8800, 1284691, 8910, 9150, 8600], ["20210326", 8860, 2725141, 8810, 9270, 8730], ["20210329", 8630, 1320506, 8900, 9190, 8610], ["20210330", 8990, 2162646, 8630, 9150, 8490], ["20210331", 9110, 10084742, 8990, 10050, 8910], ["20210401", 9510, 2786173, 9190, 9630, 8890], ["20210402", 9460, 1421815, 9500, 9650, 9210], ["20210405", 9380, 1105617, 9520, 9680, 9250], ["20210406", 9260, 2156355, 9520, 9880, 9120], ["20210407", 9550, 5991055, 9400, 10100, 9200], ["20210408", 8870, 2722688, 9500, 9500, 8860], ["20210409", 8680, 2254947, 8950, 9170, 8600], ["20210412", 8250, 1607138, 8660, 8860, 8250], ["20210413", 8330, 1348213, 8300, 8570, 8200], ["20210414", 8230, 544251, 8360, 8420, 8220], ["20210415", 8000, 576498, 8270, 8380, 8000], ["20210416", 7890, 397425, 7980, 8050, 7820], ["20210419", 7720, 391292, 8010, 8020, 7660], ["20210420", 7870, 814893, 8100, 8300, 7860], ["20210421", 7730, 238191, 7870, 8020, 7730], ["20210422", 7800, 208636, 7730, 7850, 7640], ["20210423", 7860, 225329, 7800, 7890, 7680], ["20210426", 7910, 1447968, 7880, 8550, 7760], ["20210427", 8290, 1038023, 8010, 8340, 7850], ["20210428", 8610, 2440837, 8200, 8700, 8100], ["20210429", 8710, 5582147, 8580, 9290, 8470], ["20210430", 8180, 942555, 8720, 8890, 8170], ["20210503", 7650, 549603, 8150, 8280, 7590], ["20210504", 7460, 644290, 7630, 7920, 7390], ["20210506", 7550, 188948, 7470, 7660, 7430], ["20210507", 7520, 310209, 7560, 7720, 7490], ["20210510", 7650, 585163, 7570, 7850, 7390], ["20210511", 7450, 207486, 7640, 7660, 7410], ["20210512", 7250, 199574, 7500, 7520, 7250], ["20210513", 7200, 209474, 7210, 7330, 7050], ["20210514", 7730, 13098199, 7830, 9150, 7690], ["20210517", 8650, 15001553, 7940, 9750, 7830], ["20210518", 8880, 9697591, 8930, 9800, 8760], ["20210520", 8800, 3068149, 9410, 9670, 8800], ["20210521", 10900, 30835185, 9430, 11300, 9160], ["20210524", 10700, 12867375, 10700, 11750, 10100], ["20210525", 11200, 5793980, 10450, 11250, 10200], ["20210526", 10200, 3768180, 11350, 11400, 10200], ["20210527", 10300, 3736630, 10100, 10750, 9920], ["20210528", 9980, 1447999, 10250, 10300, 9960], ["20210531", 9810, 1072935, 10000, 10100, 9780], ["20210601", 9670, 804917, 9780, 9980, 9630], ["20210602", 9940, 1040769, 9710, 9940, 9600], ["20210603", 9980, 998243, 9980, 10050, 9710], ["20210604", 10000, 1247301, 9920, 10250, 9870], ["20210607", 10200, 941996, 10200, 10250, 9950], ["20210608", 10050, 1770565, 10300, 10650, 10050], ["20210609", 9520, 749010, 10000, 10100, 9520], ["20210610", 9090, 716832, 9420, 9480, 9070], ["20210611", 9550, 3077934, 9120, 10000, 9010], ["20210614", 9670, 939564, 9550, 9940, 9440], ["20210615", 9530, 269450, 9660, 9660, 9440], ["20210616", 9510, 238071, 9530, 9700, 9490], ["20210617", 9510, 401726, 9510, 9800, 9470], ["20210618", 9380, 218423, 9510, 9650, 9380], ["20210621", 9100, 197351, 9270, 9270, 9080], ["20210622", 9330, 407710, 9210, 9630, 9130], ["20210623", 9230, 163025, 9490, 9490, 9230], ["20210624", 9070, 187415, 9230, 9230, 9050], ["20210625", 9270, 687289, 9120, 9640, 9090], ["20210628", 9280, 154972, 9340, 9500, 9230], ["20210629", 9270, 191072, 9250, 9450, 9240], ["20210630", 9260, 119571, 9340, 9400, 9250], ["20210701", 9220, 138459, 9270, 9380, 9190], ["20210702", 9230, 115779, 9230, 9310, 9150], ["20210705", 9200, 146131, 9230, 9340, 9140], ["20210706", 9620, 3324720, 9240, 10050, 9230], ["20210707", 9630, 483336, 9600, 9720, 9490], ["20210708", 9590, 624634, 9710, 9800, 9410], ["20210709", 9410, 351993, 9410, 9530, 9290], ["20210712", 9240, 187537, 9410, 9460, 9230], ["20210713", 9620, 1575843, 9300, 9800, 9300], ["20210714", 9460, 263588, 9600, 9610, 9440], ["20210715", 9410, 1941487, 9720, 10200, 9410], ["20210716", 9970, 3330462, 9580, 10200, 9520], ["20210719", 10350, 3210288, 10100, 10650, 10000], ["20210720", 10000, 1396927, 10100, 10500, 9900], ["20210721", 9650, 703437, 10200, 10250, 9630], ["20210722", 9520, 476567, 9670, 9900, 9450], ["20210723", 9380, 302208, 9540, 9570, 9330], ["20210726", 9000, 380908, 9380, 9410, 9000], ["20210727", 9020, 169628, 9030, 9240, 9020], ["20210728", 8820, 202355, 9020, 9130, 8790], ["20210729", 8680, 206538, 8900, 8990, 8660], ["20210730", 8300, 241045, 8640, 8700, 8290], ["20210802", 8350, 117754, 8320, 8520, 8320], ["20210803", 8170, 199166, 8350, 8390, 8020], ["20210804", 8690, 1160134, 8140, 8930, 8070], ["20210805", 8680, 238345, 8720, 8750, 8580], ["20210806", 8520, 159184, 8700, 8750, 8480], ["20210809", 8210, 160141, 8420, 8500, 8190], ["20210810", 8090, 158031, 8230, 8340, 8010], ["20210811", 7900, 207792, 7980, 8150, 7860], ["20210812", 7770, 142773, 7920, 7950, 7760], ["20210813", 7620, 211672, 7740, 7780, 7380], ["20210817", 7070, 385243, 7620, 7620, 7060], ["20210818", 7250, 292566, 6790, 7410, 6790], ["20210819", 6990, 195925, 7180, 7300, 6960], ["20210820", 6990, 215818, 6930, 7140, 6700], ["20210823", 7180, 219559, 6930, 7180, 6810], ["20210824", 7250, 158696, 7210, 7330, 7100], ["20210825", 7230, 121856, 7210, 7340, 7100], ["20210826", 7650, 541373, 7230, 7870, 7170], ["20210827", 7550, 334367, 7550, 7750, 7290], ["20210830", 7410, 117897, 7560, 7580, 7400], ["20210831", 7250, 128199, 7400, 7400, 7150], ["20210901", 7400, 101084, 7250, 7410, 7200], ["20210902", 7370, 70577, 7370, 7500, 7280], ["20210903", 7440, 94633, 7330, 7480, 7330], ["20210906", 7620, 165015, 7430, 7630, 7330], ["20210907", 7520, 91750, 7690, 7740, 7520], ["20210908", 7270, 90534, 7520, 7520, 7260], ["20210909", 7080, 73246, 7210, 7310, 7050], ["20210910", 6980, 113356, 7060, 7190, 6910], ["20210913", 6780, 117067, 6950, 7000, 6750], ["20210914", 6850, 82603, 6720, 6910, 6700], ["20210915", 6940, 149194, 6820, 7000, 6750], ["20210916", 6860, 146387, 7190, 7230, 6850], ["20210917", 6970, 92233, 6900, 6980, 6710], ["20210923", 6870, 87835, 6930, 6980, 6840], ["20210924", 6770, 115680, 6820, 7010, 6760], ["20210927", 6910, 143530, 6890, 7080, 6710], ["20210928", 6850, 83890, 6910, 6980, 6770], ["20210929", 6680, 178998, 6700, 6810, 6540], ["20210930", 6690, 287296, 7000, 7300, 6640], ["20211001", 6530, 156856, 6550, 6780, 6430], ["20211005", 6170, 293354, 6490, 6710, 6160], ["20211006", 5780, 175802, 6150, 6280, 5750], ["20211007", 6180, 183979, 5750, 6210, 5750], ["20211008", 6250, 75957, 6190, 6360, 6110], ["20211012", 6080, 53956, 6160, 6270, 6000], ["20211013", 6180, 45044, 6010, 6210, 6010], ["20211014", 6390, 67527, 6270, 6420, 6180], ["20211015", 6520, 74481, 6450, 6550, 6310], ["20211018", 6450, 44400, 6520, 6540, 6390], ["20211019", 6400, 48904, 6450, 6570, 6380], ["20211020", 6460, 77795, 6410, 6540, 6400], ["20211021", 6530, 64145, 6460, 6590, 6400], ["20211022", 6550, 69080, 6500, 6680, 6440], ["20211025", 6510, 39999, 6580, 6580, 6450], ["20211026", 6570, 46488, 6510, 6630, 6510], ["20211027", 6480, 43398, 6610, 6610, 6430], ["20211028", 6340, 56682, 6460, 6490, 6310], ["20211029", 6240, 40645, 6380, 6380, 6190], ["20211101", 6450, 58492, 6240, 6490, 6190], ["20211102", 6510, 58240, 6380, 6540, 6380], ["20211103", 6520, 70269, 6610, 6700, 6430], ["20211104", 6380, 124402, 6550, 6590, 6250], ["20211105", 6380, 263900, 6400, 6600, 6300], ["20211108", 6310, 105574, 6250, 6370, 6130], ["20211109", 6460, 144136, 6250, 6520, 6250], ["20211110", 6250, 105417, 6500, 6500, 6170], ["20211111", 6020, 81910, 6190, 6280, 5990], ["20211112", 6100, 55308, 5980, 6110, 5980], ["20211115", 6490, 186369, 6130, 6520, 6130], ["20211116", 6570, 116573, 6510, 6570, 6400], ["20211117", 7060, 601303, 6510, 7080, 6460], ["20211118", 6930, 351306, 6990, 7080, 6800], ["20211119", 6660, 260455, 7000, 7020, 6630], ["20211122", 6400, 129676, 6660, 6660, 6300], ["20211123", 6260, 103850, 6300, 6410, 6200], ["20211124", 6280, 64800, 6200, 6310, 6150], ["20211125", 6250, 95441, 6280, 6290, 6110], ["20211126", 6100, 82284, 6210, 6260, 6010], ["20211129", 5930, 283329, 5850, 6100, 5720], ["20211130", 5520, 229956, 5880, 5990, 5400], ["20211201", 5550, 104253, 5400, 5590, 5300], ["20211202", 5660, 65506, 5410, 5660, 5410], ["20211203", 5720, 43462, 5610, 5750, 5610], ["20211206", 5650, 65083, 5780, 5780, 5540], ["20211207", 5760, 77355, 5630, 5760, 5620], ["20211208", 5850, 86386, 5850, 5860, 5760], ["20211209", 5950, 328498, 6240, 6370, 5890], ["20211210", 5970, 89028, 5950, 6130, 5900], ["20211213", 5900, 58581, 5970, 6040, 5900], ["20211214", 5830, 34829, 5850, 5940, 5780], ["20211215", 5990, 43283, 5900, 5990, 5720], ["20211216", 5830, 74453, 5910, 5990, 5820], ["20211217", 5740, 90263, 5670, 5830, 5620], ["20211220", 5580, 38841, 5760, 5770, 5580], ["20211221", 5540, 37965, 5560, 5610, 5440], ["20211222", 5600, 27687, 5570, 5620, 5520], ["20211223", 5630, 49740, 5640, 5710, 5560], ["20211224", 5820, 161054, 5630, 5970, 5630], ["20211227", 5860, 64381, 5780, 5890, 5750], ["20211228", 5840, 71953, 5780, 5890, 5760], ["20211229", 6090, 113731, 5840, 6090, 5790], ["20211230", 6270, 1227200, 6170, 6760, 6170], ["20220103", 6280, 102521, 6290, 6330, 6220], ["20220104", 6320, 125106, 6280, 6330, 6170], ["20220105", 6400, 250058, 6320, 6490, 6260], ["20220106", 8100, 14361455, 6290, 8310, 6280], ["20220107", 8110, 2696217, 7960, 8180, 7760], ["20220110", 8070, 1678948, 8020, 8280, 7770], ["20220111", 8100, 9486518, 8000, 8850, 7880], ["20220112", 8020, 2553463, 8610, 8720, 7940], ["20220113", 8270, 1281522, 8140, 8310, 7950], ["20220114", 7440, 1617128, 8100, 8490, 7300], ["20220117", 7290, 349334, 7470, 7600, 7220], ["20220118", 6940, 421561, 7200, 7320, 6940], ["20220119", 7150, 593220, 6880, 7240, 6870], ["20220120", 7370, 576990, 7070, 7460, 6910], ["20220121", 7300, 612026, 7350, 7680, 7110], ["20220124", 7290, 816195, 7440, 7600, 7170], ["20220125", 6450, 461549, 7280, 7400, 6390], ["20220126", 6500, 199647, 6380, 6670, 6380], ["20220127", 6100, 246412, 6400, 6530, 5900], ["20220128", 6250, 214679, 6100, 6300, 5870], ["20220203", 6510, 182679, 6260, 6580, 6260], ["20220204", 6780, 237684, 6460, 6830, 6450], ["20220207", 6640, 172208, 6890, 6970, 6540], ["20220208", 6440, 154046, 6640, 6720, 6370], ["20220209", 6550, 91368, 6460, 6660, 6430], ["20220210", 6580, 154287, 6670, 6920, 6550], ["20220211", 6110, 210159, 6600, 6600, 6040], ["20220214", 5510, 232791, 6080, 6080, 5500], ["20220215", 5360, 144183, 5510, 5580, 5270], ["20220216", 5580, 67988, 5440, 5620, 5440], ["20220217", 6210, 5706957, 5880, 7250, 5800], ["20220218", 6280, 926226, 6090, 6510, 5930], ["20220221", 7010, 12364044, 6860, 7850, 6680], ["20220222", 7070, 1942574, 6930, 7290, 6870], ["20220223", 6910, 752459, 7080, 7110, 6780], ["20220224", 6290, 693513, 6760, 6830, 6260], ["20220225", 6340, 623226, 6420, 6670, 6330], ["20220228", 6460, 316272, 6230, 6560, 6230], ["20220302", 6630, 419225, 6470, 6720, 6410], ["20220303", 7090, 6789455, 6760, 7660, 6620], ["20220304", 6950, 898283, 7000, 7170, 6810], ["20220307", 6620, 418649, 6830, 6940, 6550], ["20220308", 7560, 16258184, 6450, 7970, 6370], ["20220310", 8290, 17492799, 8340, 9200, 8090], ["20220311", 8200, 2184170, 8140, 8350, 8020], ["20220314", 7750, 1428198, 8320, 8350, 7710], ["20220315", 7730, 1335689, 7830, 7990, 7540], ["20220316", 7790, 1519538, 7780, 8020, 7650], ["20220317", 8020, 2022886, 7900, 8120, 7580], ["20220318", 7690, 646021, 7970, 7980, 7690], ["20220321", 7650, 475833, 7710, 7790, 7510], ["20220322", 7640, 321792, 7650, 7720, 7520], ["20220323", 8040, 1389523, 7640, 8150, 7590], ["20220324", 7940, 3088383, 7840, 8490, 7680], ["20220325", 8070, 2996239, 8020, 8370, 7960], ["20220328", 7930, 483717, 8070, 8150, 7900], ["20220329", 8520, 3989461, 8050, 8640, 8000], ["20220330", 7910, 1323220, 8330, 8370, 7850], ["20220331", 7920, 625899, 7810, 8180, 7810], ["20220401", 7750, 273325, 7860, 8060, 7750], ["20220404", 7820, 283752, 7820, 7970, 7660], ["20220405", 8090, 3970266, 7800, 8480, 7760], ["20220406", 7960, 475888, 7970, 8160, 7940], ["20220407", 7690, 575203, 7880, 8110, 7680], ["20220408", 7610, 184106, 7730, 7770, 7570], ["20220411", 7710, 707473, 7560, 8130, 7540], ["20220412", 7410, 234920, 7630, 7790, 7350], ["20220413", 7260, 234565, 7400, 7470, 7250], ["20220414", 7340, 171864, 7280, 7440, 7260], ["20220415", 7400, 173461, 7330, 7680, 7300], ["20220418", 7490, 223121, 7650, 7770, 7410], ["20220419", 7400, 158035, 7420, 7570, 7340], ["20220420", 7300, 124878, 7410, 7460, 7290], ["20220421", 7310, 80228, 7280, 7360, 7280], ["20220422", 7150, 130095, 7310, 7320, 7100], ["20220425", 6790, 141657, 6960, 7030, 6790], ["20220426", 6870, 89201, 6830, 7000, 6770], ["20220427", 7140, 470307, 6680, 7300, 6650], ["20220428", 7090, 274747, 7140, 7390, 7080], ["20220429", 7190, 127458, 7090, 7260, 6990], ["20220502", 7110, 61752, 7020, 7130, 6950], ["20220503", 7200, 204563, 7060, 7370, 7050], ["20220504", 7010, 85205, 7200, 7210, 7010], ["20220506", 6820, 86736, 6850, 7010, 6800], ["20220509", 6450, 184722, 6710, 6850, 6400], ["20220510", 6330, 174288, 6260, 6390, 5950], ["20220511", 6330, 79763, 6240, 6450, 6230], ["20220512", 6090, 221340, 6260, 6680, 6090], ["20220513", 6230, 66608, 6090, 6240, 6090], ["20220516", 6260, 62696, 6270, 6450, 6240], ["20220517", 6370, 84512, 6260, 6470, 6220], ["20220518", 7210, 5675197, 6470, 7900, 6410], ["20220519", 7600, 1763526, 7140, 7650, 7070], ["20220520", 7440, 519685, 7510, 7650, 7430], ["20220523", 7490, 920962, 7470, 7700, 7260], ["20220524", 7260, 345802, 7390, 7600, 7250], ["20220525", 7200, 2645190, 7220, 8000, 7120], ["20220526", 7080, 388216, 7200, 7360, 7040], ["20220527", 7080, 198454, 7160, 7270, 7070], ["20220530", 7170, 172674, 7140, 7310, 7130], ["20220531", 7180, 266203, 7130, 7390, 7130], ["20220602", 7130, 88998, 7240, 7260, 7110], ["20220603", 7060, 98041, 7130, 7210, 7020], ["20220607", 6950, 165147, 7020, 7170, 6900], ["20220608", 6880, 70671, 6950, 7020, 6850], ["20220609", 6700, 101621, 6820, 6840, 6600], ["20220610", 6560, 73413, 6580, 6780, 6560], ["20220613", 6230, 140671, 6370, 6470, 6200], ["20220614", 6180, 129233, 5970, 6200, 5970], ["20220615", 5750, 152639, 6050, 6170, 5550], ["20220616", 6390, 6258576, 5760, 7450, 5760], ["20220617", 6250, 557921, 6250, 6300, 5970], ["20220620", 5690, 570031, 6360, 6500, 5580], ["20220621", 5840, 500039, 5670, 6100, 5660], ["20220622", 5380, 411474, 5870, 5930, 5340], ["20220623", 4830, 962286, 5350, 5860, 4820], ["20220624", 5090, 445100, 4755, 5210, 4755], ["20220627", 5510, 1067579, 5140, 5640, 5140], ["20220628", 5530, 378028, 5500, 5750, 5470], ["20220629", 5680, 207992, 5400, 5720, 5320], ["20220630", 5500, 219931, 5790, 5860, 5410], ["20220701", 5360, 100996, 5490, 5630, 5230], ["20220704", 5180, 468161, 5840, 5840, 5060], ["20220705", 5470, 193625, 5180, 5480, 5180], ["20220706", 5360, 280672, 5430, 5800, 5120], ["20220707", 5530, 203699, 5430, 5650, 5410], ["20220708", 5550, 264220, 5610, 5750, 5530], ["20220711", 5570, 97400, 5600, 5620, 5460], ["20220712", 5340, 88165, 5460, 5530, 5290], ["20220713", 5330, 343155, 5340, 5630, 5200], ["20220714", 5320, 58076, 5260, 5380, 5190], ["20220715", 5200, 79713, 5320, 5390, 5120], ["20220718", 5400, 86522, 5350, 5440, 5270], ["20220719", 5430, 63913, 5320, 5510, 5310], ["20220720", 5410, 87739, 5530, 5600, 5400], ["20220721", 5560, 102198, 5430, 5600, 5420], ["20220722", 5510, 297484, 5540, 5810, 5500], ["20220725", 5510, 80068, 5470, 5650, 5440], ["20220726", 5380, 70802, 5450, 5480, 5350], ["20220727", 5470, 80760, 5400, 5510, 5390], ["20220728", 5420, 61821, 5570, 5570, 5400], ["20220729", 5490, 92373, 5490, 5600, 5430], ["20220801", 5770, 890368, 5470, 5800, 5470], ["20220802", 5700, 151228, 5780, 5800, 5680], ["20220803", 5720, 187261, 5730, 5800, 5620], ["20220804", 5760, 118041, 5750, 5790, 5650], ["20220805", 5710, 116365, 5720, 5800, 5670], ["20220808", 5630, 78551, 5680, 5710, 5530], ["20220809", 5730, 2253143, 5760, 6100, 5710], ["20220810", 5680, 155481, 5770, 5790, 5600], ["20220811", 5620, 148085, 5730, 5760, 5610], ["20220812", 5770, 1262678, 5620, 6170, 5620], ["20220816", 5760, 162926, 5760, 5790, 5660], ["20220817", 5660, 163905, 5710, 5850, 5640], ["20220818", 5650, 123295, 5580, 5650, 5480], ["20220819", 5670, 72124, 5610, 5760, 5610], ["20220822", 5370, 106442, 5580, 5630, 5360], ["20220823", 5250, 68385, 5280, 5400, 5200], ["20220824", 5310, 41301, 5240, 5320, 5150], ["20220825", 5470, 52258, 5260, 5470, 5260], ["20220826", 5480, 30905, 5470, 5510, 5400], ["20220829", 5290, 37127, 5210, 5340, 5210], ["20220830", 5390, 205166, 5600, 5630, 5360], ["20220831", 5460, 69618, 5320, 5500, 5320], ["20220901", 5280, 56766, 5400, 5450, 5270], ["20220902", 5270, 120596, 5260, 5440, 5110], ["20220905", 5190, 62698, 5160, 5280, 5130], ["20220906", 5250, 71115, 5190, 5340, 5160], ["20220907", 5090, 61549, 5250, 5280, 5080], ["20220908", 5060, 43993, 5180, 5190, 5050], ["20220913", 5130, 58978, 5080, 5180, 5070], ["20220914", 5070, 67008, 4950, 5090, 4930], ["20220915", 5020, 41369, 5090, 5120, 5000], ["20220916", 4950, 68821, 4995, 5060, 4940], ["20220919", 4750, 141254, 4965, 4990, 4705], ["20220920", 4735, 55130, 4650, 4810, 4650], ["20220921", 4705, 36284, 4670, 4805, 4670], ["20220922", 4615, 66983, 4595, 4710, 4465], ["20220923", 4440, 61465, 4555, 4610, 4405], ["20220926", 4070, 133620, 4390, 4440, 4040], ["20220927", 4085, 295732, 4035, 4430, 3960], ["20220928", 3820, 82678, 4035, 4220, 3810], ["20220929", 3970, 79659, 3945, 4090, 3875], ["20220930", 3975, 67653, 3860, 3990, 3800], ["20221004", 4085, 28718, 4005, 4085, 4005], ["20221005", 4060, 36973, 4125, 4170, 3965], ["20221006", 4135, 25743, 4060, 4150, 4060], ["20221007", 4080, 15806, 4100, 4140, 4060], ["20221011", 3730, 61661, 3965, 3970, 3690], ["20221012", 3715, 49132, 3670, 3725, 3595], ["20221013", 3480, 113665, 3680, 3680, 3315], ["20221014", 3725, 70549, 3530, 3795, 3530], ["20221017", 3735, 34348, 3695, 3745, 3565], ["20221018", 3810, 26739, 3785, 3855, 3765], ["20221019", 3765, 25154, 3855, 3875, 3755], ["20221020", 3710, 16589, 3810, 3810, 3705], ["20221021", 3625, 24952, 3670, 3690, 3620], ["20221024", 3765, 53234, 3665, 3795, 3665], ["20221025", 3835, 85606, 3770, 4000, 3765], ["20221026", 3780, 28161, 3830, 3830, 3705], ["20221027", 3815, 32846, 3745, 3840, 3725], ["20221028", 3760, 35676, 3800, 3895, 3745], ["20221031", 3765, 33133, 3795, 3805, 3740], ["20221101", 3830, 33882, 3750, 3835, 3730], ["20221102", 3840, 25774, 3795, 3840, 3750], ["20221103", 3980, 54147, 3745, 3980, 3690], ["20221104", 3980, 97246, 4010, 4010, 3915], ["20221107", 4175, 294589, 4030, 4175, 3995], ["20221108", 4120, 114984, 4090, 4140, 4010], ["20221109", 4075, 61398, 4080, 4145, 4040], ["20221110", 4015, 43116, 4020, 4085, 3960], ["20221111", 4060, 39769, 4160, 4160, 4050], ["20221114", 4115, 39504, 4080, 4120, 4035], ["20221115", 4130, 42211, 4070, 4130, 4070], ["20221116", 4085, 38375, 4130, 4150, 4040], ["20221117", 4080, 19053, 4050, 4120, 4035], ["20221118", 4060, 35159, 4095, 4100, 4025], ["20221121", 3965, 54268, 4050, 4070, 3905], ["20221122", 3890, 34410, 3840, 3915, 3830], ["20221123", 3930, 9378, 3890, 3950, 3890], ["20221124", 4000, 17633, 3950, 4005, 3950], ["20221125", 3995, 16154, 4010, 4030, 3965], ["20221128", 3880, 17917, 4010, 4010, 3875], ["20221129", 3915, 17020, 3850, 3920, 3835], ["20221130", 3915, 12831, 3915, 3935, 3870], ["20221201", 3985, 28556, 4000, 4025, 3945], ["20221202", 4060, 128948, 4010, 4150, 3955], ["20221205", 4100, 62598, 4170, 4175, 4060], ["20221206", 4045, 32277, 4070, 4135, 3960], ["20221207", 3975, 18419, 4035, 4035, 3920], ["20221208", 3845, 102528, 4070, 4100, 3810], ["20221209", 3830, 27441, 3840, 3880, 3790], ["20221212", 3800, 12207, 3855, 3860, 3795], ["20221213", 3790, 20727, 3810, 3840, 3775], ["20221214", 3840, 12406, 3790, 3850, 3780], ["20221215", 3830, 27959, 3745, 3880, 3745], ["20221216", 3785, 16085, 3740, 3785, 3660], ["20221219", 3720, 19897, 3770, 3775, 3710], ["20221220", 3600, 73678, 3610, 3680, 3515], ["20221221", 3535, 19874, 3610, 3610, 3510], ["20221222", 3525, 37620, 3565, 3570, 3510], ["20221223", 3400, 70583, 3525, 3540, 3350], ["20221226", 3335, 31990, 3350, 3395, 3300], ["20221227", 3350, 34042, 3305, 3355, 3305], ["20221228", 3320, 19591, 3380, 3380, 3300], ["20221229", 3220, 46260, 3320, 3320, 3135], ["20230102", 3110, 48005, 3195, 3235, 3070], ["20230103", 3060, 97905, 3035, 3175, 2920], ["20230104", 3135, 59584, 2980, 3150, 2980], ["20230105", 3425, 3367302, 3215, 3990, 3200], ["20230106", 3395, 356515, 3405, 3480, 3340], ["20230109", 3385, 130475, 3460, 3460, 3380], ["20230110", 3385, 150365, 3375, 3450, 3370], ["20230111", 3455, 126945, 3395, 3455, 3395], ["20230112", 3480, 784392, 3500, 3680, 3465], ["20230113", 3565, 396313, 3550, 3620, 3500], ["20230116", 3505, 126823, 3565, 3565, 3480], ["20230117", 3415, 98226, 3510, 3520, 3415], ["20230118", 3415, 73166, 3420, 3430, 3360], ["20230119", 3445, 241537, 3415, 3660, 3340], ["20230120", 3475, 58582, 3460, 3530, 3450], ["20230125", 3575, 495501, 3660, 3845, 3530], ["20230126", 3650, 186817, 3575, 3675, 3545], ["20230127", 3625, 100964, 3645, 3675, 3575], ["20230130", 3975, 6495299, 3700, 4250, 3630], ["20230131", 3910, 662156, 4005, 4095, 3895], ["20230201", 3960, 292689, 3915, 4000, 3850], ["20230202", 4005, 321283, 4000, 4060, 3950], ["20230203", 3980, 179048, 4005, 4010, 3895], ["20230206", 3925, 121255, 3980, 3980, 3880], ["20230207", 4530, 8979564, 3935, 4900, 3935], ["20230208", 4545, 650295, 4620, 4620, 4460], ["20230209", 4645, 1825352, 4605, 4805, 4560], ["20230210", 4635, 2592277, 4645, 5090, 4405], ["20230213", 4685, 1136692, 4685, 4950, 4520], ["20230214", 4545, 581457, 4890, 4895, 4545], ["20230215", 4325, 289232, 4550, 4560, 4260], ["20230216", 4335, 107516, 4335, 4400, 4305], ["20230217", 4245, 122752, 4260, 4335, 4205], ["20230220", 4305, 118412, 4220, 4360, 4180], ["20230221", 4435, 920412, 4350, 4640, 4315], ["20230222", 4290, 144699, 4315, 4415, 4290], ["20230223", 4290, 84921, 4330, 4405, 4290], ["20230224", 4310, 477003, 4335, 4590, 4290], ["20230227", 4160, 95114, 4310, 4370, 4135], ["20230228", 4245, 60523, 4195, 4245, 4165], ["20230302", 4230, 137789, 4205, 4305, 4015], ["20230303", 4280, 57910, 4205, 4300, 4205], ["20230306", 4455, 260379, 4290, 4515, 4270], ["20230307", 4470, 222222, 4510, 4600, 4405], ["20230308", 4355, 125535, 4470, 4500, 4325], ["20230309", 4440, 714094, 4460, 4660, 4190], ["20230310", 4285, 128700, 4395, 4430, 4280], ["20230313", 4150, 155468, 4195, 4255, 3990], ["20230314", 3945, 78421, 4150, 4155, 3935], ["20230315", 4035, 55150, 3955, 4095, 3955], ["20230316", 4120, 3378118, 4395, 4790, 4095], ["20230317", 4275, 290022, 4140, 4370, 4115], ["20230320", 4350, 133781, 4275, 4355, 4195], ["20230321", 4245, 115751, 4320, 4375, 4240], ["20230322", 4380, 188580, 4310, 4465, 4310], ["20230323", 4325, 172956, 4335, 4490, 4260], ["20230324", 4345, 111956, 4300, 4425, 4290], ["20230327", 4385, 104163, 4350, 4445, 4240], ["20230328", 4430, 102738, 4390, 4470, 4380], ["20230329", 4430, 111534, 4490, 4490, 4360], ["20230330", 4460, 124417, 4430, 4520, 4410], ["20230331", 4345, 126801, 4470, 4505, 4320], ["20230403", 4450, 89929, 4310, 4450, 4310], ["20230404", 4455, 72990, 4400, 4480, 4380], ["20230405", 4465, 81611, 4425, 4495, 4405], ["20230406", 4350, 82363, 4465, 4485, 4305], ["20230407", 4280, 74047, 4350, 4395, 4255], ["20230410", 4170, 81654, 4300, 4325, 4115], ["20230411", 4250, 53270, 4170, 4250, 4040], ["20230412", 4235, 45351, 4250, 4260, 4160], ["20230413", 4305, 83466, 4305, 4330, 4225], ["20230414", 4305, 63835, 4305, 4330, 4240], ["20230417", 4270, 44001, 4255, 4320, 4200], ["20230418", 4235, 36062, 4270, 4290, 4195], ["20230419", 4250, 58130, 4240, 4265, 4160], ["20230420", 4155, 68322, 4150, 4230, 4120], ["20230421", 4015, 47004, 4155, 4155, 3980], ["20230424", 4015, 59620, 4030, 4100, 3965], ["20230425", 4000, 235314, 4000, 4190, 3795], ["20230426", 3850, 42808, 3955, 4010, 3820], ["20230427", 3890, 30814, 3855, 4045, 3765], ["20230428", 3675, 72683, 3895, 3905, 3660], ["20230502", 3700, 28769, 3630, 3775, 3630], ["20230503", 3725, 33324, 3750, 3775, 3685], ["20230504", 3710, 24017, 3725, 3735, 3650], ["20230508", 3820, 44144, 3720, 3880, 3720], ["20230509", 3750, 31300, 3820, 3835, 3710], ["20230510", 3705, 23180, 3710, 3740, 3670], ["20230511", 3715, 21742, 3675, 3735, 3675], ["20230512", 3690, 31896, 3750, 3750, 3650], ["20230515", 3630, 178961, 3690, 3895, 3575], ["20230516", 3575, 59194, 3595, 3645, 3550], ["20230517", 3670, 56561, 3540, 3685, 3540], ["20230518", 3675, 22862, 3745, 3745, 3675], ["20230519", 3770, 40485, 3675, 3770, 3675], ["20230522", 3820, 41561, 3770, 3845, 3740], ["20230523", 3800, 19358, 3850, 3850, 3775], ["20230524", 3805, 44900, 3800, 3850, 3755], ["20230525", 3805, 28517, 3775, 3820, 3775], ["20230526", 3770, 359469, 3830, 4070, 3755], ["20230530", 3830, 144110, 3800, 4070, 3800], ["20230531", 3890, 1447124, 3820, 4330, 3820], ["20230601", 3980, 405161, 3925, 4180, 3900], ["20230602", 3930, 74347, 4020, 4020, 3930], ["20230605", 3935, 68014, 3930, 3985, 3895], ["20230607", 3895, 55449, 3905, 3990, 3895], ["20230608", 3885, 34048, 3850, 3895, 3845], ["20230609", 3900, 22279, 3885, 3910, 3860], ["20230612", 3850, 24503, 3920, 3920, 3825], ["20230613", 3825, 41260, 3870, 3870, 3820], ["20230614", 3760, 47322, 3825, 3845, 3700], ["20230615", 3720, 34358, 3775, 3795, 3685], ["20230616", 3785, 23186, 3760, 3800, 3720], ["20230619", 3750, 31874, 3800, 3800, 3710], ["20230620", 3725, 32731, 3720, 3785, 3700], ["20230621", 3695, 37438, 3775, 3775, 3685], ["20230622", 3695, 16550, 3665, 3710, 3650], ["20230623", 3650, 63836, 3690, 3690, 3590], ["20230626", 3660, 18080, 3660, 3665, 3585], ["20230627", 3630, 27325, 3675, 3695, 3605], ["20230628", 3600, 23124, 3620, 3645, 3585], ["20230629", 3515, 61878, 3630, 3650, 3475], ["20230630", 3525, 34474, 3585, 3585, 3475], ["20230703", 3575, 34177, 3560, 3600, 3525], ["20230704", 3555, 31636, 3575, 3680, 3535], ["20230705", 3480, 41153, 3555, 3555, 3455], ["20230706", 3335, 117800, 3410, 3455, 3295], ["20230707", 3280, 40277, 3330, 3330, 3235], ["20230710", 3230, 38746, 3250, 3295, 3150], ["20230711", 3310, 30602, 3220, 3320, 3220], ["20230712", 3285, 36120, 3375, 3445, 3280], ["20230713", 3305, 13702, 3290, 3335, 3285], ["20230714", 3310, 26000, 3310, 3310, 3255], ["20230717", 3305, 74297, 3275, 3310, 3150], ["20230718", 3240, 25146, 3270, 3300, 3205], ["20230719", 3170, 51938, 3205, 3215, 3105], ["20230720", 3170, 26384, 3145, 3175, 3100], ["20230721", 3085, 41524, 3165, 3200, 3060], ["20230724", 2950, 94488, 3080, 3200, 2940], ["20230725", 2860, 69338, 2950, 2965, 2815], ["20230726", 2665, 118772, 2860, 2860, 2575], ["20230727", 2785, 33441, 2670, 2790, 2670], ["20230728", 2835, 20217, 2785, 2850, 2760], ["20230731", 2880, 36100, 2840, 2890, 2820], ["20230801", 2950, 22008, 2880, 2965, 2880], ["20230802", 2910, 23651, 2980, 2995, 2900], ["20230803", 2865, 22975, 2895, 2905, 2845], ["20230804", 2900, 16786, 2825, 2915, 2815], ["20230807", 2890, 27792, 2905, 2915, 2850], ["20230808", 2800, 58208, 2885, 2910, 2785], ["20230809", 2850, 26254, 2800, 2855, 2770], ["20230810", 2935, 62963, 2770, 2955, 2765], ["20230811", 2985, 17675, 2935, 3020, 2935], ["20230814", 2950, 24759, 2990, 3005, 2915], ["20230816", 2835, 71964, 2880, 2910, 2750], ["20230817", 2875, 46936, 2805, 2885, 2750], ["20230818", 2885, 13476, 2795, 2885, 2795], ["20230821", 2930, 27092, 2860, 2945, 2845], ["20230822", 2940, 24872, 2950, 3000, 2900], ["20230823", 3165, 1911181, 2940, 3495, 2925], ["20230824", 3120, 239043, 3100, 3170, 3040], ["20230825", 3070, 114822, 3165, 3165, 3035], ["20230828", 3050, 54407, 3070, 3100, 2995], ["20230829", 3050, 91983, 3060, 3150, 3035], ["20230830", 3090, 49400, 3100, 3100, 3055], ["20230831", 3120, 74859, 3100, 3165, 3065], ["20230901", 3100, 42754, 3125, 3125, 3065], ["20230904", 3115, 40274, 3100, 3115, 3075], ["20230905", 3115, 33462, 3100, 3135, 3080], ["20230906", 3115, 33085, 3115, 3140, 3090], ["20230907", 3075, 55490, 3115, 3120, 3035], ["20230908", 3075, 45118, 3045, 3080, 3020], ["20230911", 3085, 21909, 3080, 3105, 3060], ["20230912", 2935, 96438, 3085, 3135, 2865], ["20230913", 2960, 20135, 2910, 2990, 2910], ["20230914", 2965, 19213, 2960, 2990, 2910], ["20230915", 3070, 52519, 3010, 3080, 2985], ["20230918", 3055, 24384, 3045, 3085, 3035], ["20230919", 3000, 36739, 3025, 3055, 2910], ["20230920", 2960, 16103, 2985, 2995, 2955], ["20230921", 2880, 56904, 2960, 2960, 2850], ["20230922", 2850, 43281, 2840, 2880, 2835], ["20230925", 2825, 34860, 2810, 2890, 2810], ["20230926", 2745, 87695, 2800, 2840, 2690], ["20230927", 2805, 50558, 2695, 2865, 2695], ["20231004", 3375, 10475430, 2915, 3600, 2870], ["20231005", 3140, 1868508, 3290, 3490, 3050], ["20231006", 3195, 2242803, 3500, 3570, 3165], ["20231010", 2985, 483109, 3185, 3195, 2985], ["20231011", 3030, 570343, 2990, 3180, 2985], ["20231012", 3050, 345871, 3110, 3165, 3010], ["20231013", 2850, 267731, 3020, 3065, 2805], ["20231016", 2780, 150571, 2850, 2850, 2705], ["20231017", 2820, 114380, 2775, 2835, 2760], ["20231018", 2725, 122799, 2820, 2820, 2720], ["20231019", 2620, 116488, 2670, 2720, 2615], ["20231020", 2480, 105522, 2575, 2595, 2460], ["20231023", 2465, 74851, 2460, 2520, 2430], ["20231024", 2540, 58162, 2465, 2540, 2370], ["20231025", 2565, 58592, 2550, 2590, 2530], ["20231026", 2500, 63912, 2485, 2520, 2450], ["20231027", 2575, 42231, 2490, 2605, 2440], ["20231030", 2700, 1167434, 2580, 2860, 2580], ["20231031", 2670, 92952, 2725, 2730, 2640], ["20231101", 2645, 42839, 2670, 2695, 2630], ["20231102", 2700, 48258, 2660, 2720, 2655], ["20231103", 2735, 37319, 2730, 2745, 2690], ["20231106", 2755, 88381, 2755, 2785, 2700], ["20231107", 2675, 52300, 2755, 2775, 2655], ["20231108", 2675, 54681, 2700, 2745, 2670], ["20231109", 2675, 37441, 2695, 2700, 2605], ["20231110", 2610, 22532, 2625, 2690, 2590], ["20231113", 2555, 21504, 2615, 2635, 2545], ["20231114", 2650, 55402, 2550, 2675, 2550], ["20231115", 2755, 82996, 2730, 2770, 2680], ["20231116", 2865, 151774, 2830, 2875, 2765], ["20231117", 2865, 66689, 2865, 2870, 2800], ["20231120", 2870, 71424, 2845, 2885, 2830], ["20231121", 2940, 101863, 2875, 2945, 2850], ["20231122", 2890, 50318, 2925, 2925, 2865], ["20231123", 2835, 97876, 2890, 2965, 2805], ["20231124", 2870, 35556, 2840, 2890, 2830], ["20231127", 2845, 39386, 2865, 2900, 2835], ["20231128", 2875, 27829, 2875, 2885, 2765], ["20231129", 2800, 38964, 2905, 2905, 2795], ["20231130", 2875, 26019, 2835, 2875, 2810], ["20231201", 2890, 52008, 2875, 2920, 2855], ["20231204", 2980, 152864, 2890, 3015, 2885], ["20231205", 2940, 140534, 3015, 3055, 2915], ["20231206", 3075, 144064, 2940, 3075, 2930], ["20231207", 2960, 179965, 3045, 3050, 2840], ["20231208", 2935, 90137, 2935, 2960, 2875], ["20231211", 3055, 369720, 2945, 3150, 2945], ["20231212", 3045, 47738, 3070, 3070, 2985], ["20231213", 2940, 50380, 3055, 3060, 2920], ["20231214", 3070, 2014164, 2940, 3405, 2940], ["20231215", 2930, 334559, 3050, 3110, 2905], ["20231218", 2940, 74228, 2935, 2985, 2890], ["20231219", 2880, 65162, 2935, 2950, 2860], ["20231220", 2910, 42226, 2895, 2935, 2880], ["20231221", 2855, 52722, 2925, 2930, 2840], ["20231222", 2845, 38653, 2860, 2900, 2845], ["20231226", 2825, 43152, 2860, 2865, 2760], ["20231227", 2850, 32194, 2825, 2860, 2795], ["20231228", 2880, 12850, 2865, 2880, 2835], ["20240102", 2935, 48102, 2875, 2965, 2875], ["20240103", 2925, 31098, 2935, 2940, 2880], ["20240104", 2915, 25194, 2905, 2915, 2865], ["20240105", 2920, 34328, 2915, 2930, 2865], ["20240108", 2935, 35668, 2925, 2960, 2905], ["20240109", 3040, 128775, 2940, 3055, 2920], ["20240110", 2995, 45504, 3055, 3100, 2975], ["20240111", 3045, 58773, 3010, 3050, 2990], ["20240112", 2945, 57973, 3060, 3060, 2930], ["20240115", 2960, 20446, 2945, 2980, 2910], ["20240116", 2975, 40429, 2930, 3020, 2855], ["20240117", 2860, 51624, 2975, 2975, 2830], ["20240118", 2890, 26782, 2845, 2915, 2815], ["20240119", 2920, 44746, 2890, 2950, 2855], ["20240122", 2995, 76403, 2920, 2995, 2895], ["20240123", 2995, 35879, 2980, 3010, 2930], ["20240124", 2950, 41928, 3000, 3000, 2915], ["20240125", 2920, 32893, 2950, 2955, 2840], ["20240126", 2950, 53807, 2905, 2950, 2875], ["20240129", 2915, 48582, 2965, 2975, 2885], ["20240130", 2970, 78325, 2930, 2975, 2900], ["20240131", 2895, 39808, 2970, 2975, 2875], ["20240201", 2890, 46363, 2895, 2910, 2845], ["20240202", 2900, 35788, 2895, 2935, 2890], ["20240205", 2860, 29236, 2900, 2900, 2860], ["20240206", 2840, 18950, 2860, 2880, 2820], ["20240207", 2840, 23273, 2855, 2915, 2805], ["20240208", 2920, 2941729, 2855, 3270, 2840], ["20240213", 2990, 208673, 2900, 2990, 2890], ["20240214", 3025, 1210142, 3050, 3235, 2995], ["20240215", 3085, 413958, 3040, 3160, 3030], ["20240216", 3060, 87356, 3130, 3130, 3005], ["20240219", 3080, 68811, 3060, 3100, 3040], ["20240220", 3100, 52060, 3080, 3110, 3035], ["20240221", 3070, 42676, 3100, 3115, 3040], ["20240222", 3035, 36532, 3070, 3085, 3035], ["20240223", 3035, 33284, 3035, 3045, 3000], ["20240226", 2995, 30842, 3030, 3055, 2995], ["20240227", 2955, 47655, 2995, 3010, 2925], ["20240228", 3035, 51105, 2955, 3075, 2935], ["20240229", 3000, 32787, 3045, 3045, 2965], ["20240304", 2990, 33001, 3000, 3005, 2950], ["20240305", 2940, 50035, 2990, 2990, 2930], ["20240306", 2970, 34257, 2940, 2975, 2935], ["20240307", 2995, 57562, 2965, 2995, 2900], ["20240308", 2995, 23830, 2990, 2995, 2925], ["20240311", 2955, 39365, 2995, 2995, 2920], ["20240312", 2990, 33301, 2940, 2990, 2915], ["20240313", 2970, 22898, 2985, 2990, 2935], ["20240314", 2970, 24709, 2985, 3010, 2930], ["20240315", 2965, 50252, 2970, 3000, 2900], ["20240318", 2940, 25599, 2930, 2970, 2930], ["20240319", 2870, 41275, 2940, 2940, 2855], ["20240320", 2890, 27547, 2855, 2895, 2855], ["20240321", 2940, 34260, 2880, 2950, 2880], ["20240322", 2975, 33917, 2940, 2980, 2930], ["20240325", 2930, 19881, 2975, 2975, 2905], ["20240326", 2985, 45759, 2925, 3005, 2910], ["20240327", 2995, 34879, 3015, 3015, 2955], ["20240328", 2965, 43509, 2975, 3015, 2935], ["20240329", 2900, 41430, 2965, 2965, 2900], ["20240401", 2910, 28468, 2915, 2925, 2875], ["20240402", 2885, 29533, 2950, 2950, 2875], ["20240403", 2855, 48879, 2870, 2875, 2810], ["20240404", 2820, 48661, 2855, 2905, 2810], ["20240405", 2785, 24945, 2790, 2815, 2765], ["20240408", 2690, 45730, 2785, 2785, 2690], ["20240409", 2700, 20648, 2650, 2710, 2630], ["20240411", 2700, 39062, 2705, 2725, 2620], ["20240412", 2725, 12940, 2700, 2725, 2680], ["20240415", 2700, 50602, 2720, 2720, 2525], ["20240416", 2615, 32895, 2620, 2685, 2615], ["20240417", 2615, 41735, 2600, 2655, 2580], ["20240418", 2705, 25440, 2595, 2720, 2590], ["20240419", 2680, 45108, 2655, 2685, 2580], ["20240422", 2670, 17089, 2660, 2680, 2645], ["20240423", 2660, 16409, 2670, 2695, 2650], ["20240424", 2675, 21494, 2660, 2680, 2645], ["20240425", 2690, 23617, 2670, 2700, 2665], ["20240426", 2680, 16054, 2685, 2705, 2670], ["20240429", 2685, 17956, 2650, 2685, 2650], ["20240430", 2690, 19952, 2725, 2725, 2660], ["20240502", 2690, 5242, 2655, 2720, 2655], ["20240503", 2690, 13172, 2730, 2735, 2670], ["20240507", 2715, 19273, 2675, 2740, 2675], ["20240508", 2725, 8456, 2725, 2730, 2700], ["20240509", 2740, 20213, 2735, 2755, 2725], ["20240510", 2745, 9341, 2735, 2755, 2720], ["20240513", 2710, 12426, 2705, 2730, 2695], ["20240514", 2710, 14539, 2680, 2750, 2680], ["20240516", 2680, 31324, 2740, 2745, 2680], ["20240517", 2660, 21993, 2680, 2690, 2650], ["20240520", 2680, 18960, 2660, 2680, 2625], ["20240521", 2680, 17776, 2680, 2680, 2645], ["20240522", 2650, 18586, 2700, 2700, 2640], ["20240523", 2660, 12346, 2640, 2665, 2610], ["20240524", 2630, 24577, 2660, 2660, 2585], ["20240527", 2640, 25213, 2630, 2640, 2580], ["20240528", 2605, 26984, 2600, 2630, 2575], ["20240529", 2575, 16079, 2615, 2615, 2575], ["20240530", 2580, 19048, 2575, 2605, 2540], ["20240531", 2545, 32215, 2580, 2590, 2520], ["20240603", 2590, 18642, 2550, 2590, 2545], ["20240604", 2580, 10610, 2600, 2600, 2555], ["20240605", 2550, 14447, 2580, 2580, 2525], ["20240607", 2560, 18949, 2550, 2560, 2525], ["20240610", 2550, 7870, 2555, 2560, 2525], ["20240611", 2590, 15578, 2555, 2605, 2545], ["20240612", 2640, 15964, 2580, 2640, 2560], ["20240613", 2625, 26588, 2645, 2665, 2600], ["20240614", 2625, 21029, 2625, 2630, 2595], ["20240617", 2595, 14933, 2625, 2650, 2580], ["20240618", 2530, 42870, 2520, 2615, 2520], ["20240619", 2570, 2031918, 2530, 3010, 2530], ["20240620", 2590, 92560, 2570, 2645, 2545], ["20240621", 2535, 46476, 2605, 2610, 2530], ["20240624", 2610, 125550, 2520, 2645, 2520], ["20240625", 2570, 56060, 2575, 2625, 2570], ["20240626", 2575, 15929, 2565, 2580, 2550], ["20240627", 2555, 31482, 2575, 2585, 2530], ["20240628", 2535, 17576, 2555, 2570, 2535], ["20240701", 2500, 70689, 2545, 2545, 2470], ["20240702", 2495, 18055, 2525, 2525, 2470], ["20240703", 2450, 16954, 2490, 2500, 2450], ["20240704", 2450, 43844, 2365, 2535, 2365], ["20240705", 2460, 40602, 2385, 2465, 2385], ["20240708", 2480, 12637, 2470, 2480, 2435], ["20240709", 2475, 27668, 2495, 2545, 2435], ["20240710", 2455, 10722, 2470, 2545, 2440], ["20240711", 2460, 10899, 2450, 2485, 2445], ["20240712", 2480, 16485, 2490, 2500, 2440], ["20240715", 2470, 24177, 2480, 2495, 2425], ["20240716", 2460, 25490, 2465, 2470, 2410], ["20240717", 2515, 72166, 2465, 2645, 2460], ["20240718", 2445, 31107, 2510, 2510, 2425], ["20240719", 2480, 25975, 2445, 2480, 2440], ["20240722", 2490, 6982, 2480, 2490, 2450], ["20240723", 2470, 26730, 2490, 2495, 2420], ["20240724", 2465, 19314, 2455, 2470, 2435], ["20240725", 2445, 11595, 2450, 2450, 2400], ["20240726", 2435, 6771, 2430, 2445, 2420], ["20240729", 2395, 14144, 2435, 2435, 2385], ["20240730", 2390, 11294, 2400, 2400, 2380], ["20240731", 2370, 21873, 2380, 2390, 2335], ["20240801", 2390, 9243, 2380, 2395, 2365], ["20240802", 2330, 39660, 2390, 2390, 2280], ["20240805", 1932, 102462, 2305, 2305, 1815], ["20240806", 2050, 63585, 1850, 2055, 1850], ["20240807", 2140, 49161, 2020, 2160, 2020], ["20240808", 2135, 10625, 2160, 2165, 2100], ["20240809", 2190, 25642, 2170, 2220, 2150], ["20240812", 2215, 17547, 2190, 2215, 2165], ["20240813", 2215, 5634, 2195, 2225, 2170], ["20240814", 2255, 12129, 2220, 2285, 2215], ["20240816", 2260, 17651, 2245, 2265, 2230], ["20240819", 2190, 23095, 2265, 2265, 2175], ["20240820", 2205, 6232, 2190, 2225, 2190], ["20240821", 2230, 8619, 2205, 2230, 2190], ["20240822", 2220, 5571, 2210, 2280, 2210], ["20240823", 2170, 119463, 2235, 2380, 2170], ["20240826", 2195, 9203, 2210, 2220, 2180], ["20240827", 2150, 19111, 2190, 2195, 2075], ["20240828", 2185, 12059, 2140, 2195, 2140], ["20240829", 2175, 6325, 2185, 2190, 2160], ["20240830", 2190, 6572, 2175, 2200, 2160], ["20240902", 2180, 8792, 2210, 2215, 2155], ["20240903", 2170, 5754, 2180, 2190, 2160], ["20240904", 2105, 10512, 2090, 2155, 2075], ["20240905", 2070, 22213, 2095, 2120, 2020], ["20240906", 2015, 30696, 2070, 2085, 1998], ["20240909", 2015, 11770, 1940, 2015, 1940], ["20240910", 1992, 11288, 2020, 2025, 1992], ["20240911", 1993, 9108, 1982, 2015, 1982], ["20240912", 2015, 8546, 1993, 2025, 1993], ["20240913", 2030, 3187, 2030, 2030, 2010], ["20240919", 2550, 1642581, 2050, 2605, 2035], ["20240920", 2290, 900063, 2445, 2540, 2285], ["20240923", 2340, 229058, 2290, 2380, 2225], ["20240924", 2365, 139425, 2340, 2400, 2290], ["20240925", 2300, 87173, 2345, 2400, 2300], ["20240926", 2320, 33863, 2290, 2335, 2290], ["20240927", 2350, 32165, 2320, 2355, 2305], ["20240930", 2285, 26252, 2340, 2340, 2260], ["20241002", 2280, 26318, 2220, 2300, 2190], ["20241004", 2300, 22980, 2260, 2330, 2235], ["20241007", 2330, 15484, 2345, 2345, 2280], ["20241008", 2290, 18137, 2330, 2330, 2275], ["20241010", 2300, 41043, 2295, 2370, 2295], ["20241011", 2260, 21442, 2300, 2300, 2260], ["20241014", 2245, 29809, 2270, 2290, 2210], ["20241015", 2290, 70251, 2245, 2385, 2210], ["20241016", 2295, 25175, 2305, 2305, 2260], ["20241017", 2295, 48643, 2315, 2360, 2255], ["20241018", 2245, 26527, 2260, 2285, 2220], ["20241021", 2285, 51738, 2245, 2370, 2205], ["20241022", 2270, 26480, 2250, 2290, 2205], ["20241023", 2250, 14578, 2255, 2260, 2200], ["20241024", 2190, 24887, 2230, 2265, 2170], ["20241025", 2145, 37374, 2185, 2215, 2125], ["20241028", 2180, 22166, 2140, 2210, 2130], ["20241029", 2510, 7270359, 2195, 2830, 2190], ["20241030", 2315, 798681, 2465, 2515, 2315], ["20241031", 2525, 10882894, 2355, 2760, 2290], ["20241101", 2505, 7076438, 2655, 2975, 2490], ["20241104", 2620, 922043, 2560, 2700, 2470], ["20241105", 2760, 1709994, 2600, 2790, 2535], ["20241106", 2455, 1477280, 2705, 2835, 2435], ["20241107", 2440, 185463, 2475, 2480, 2350], ["20241108", 2490, 354217, 2425, 2600, 2425], ["20241111", 2330, 273166, 2460, 2490, 2330], ["20241112", 2260, 353386, 2305, 2420, 2140], ["20241113", 2160, 87567, 2300, 2300, 2130], ["20241114", 2100, 229252, 2160, 2220, 2080], ["20241115", 2165, 86473, 2085, 2170, 2020], ["20241118", 2240, 63959, 2175, 2270, 2150], ["20241119", 2265, 121392, 2240, 2300, 2205], ["20241120", 2220, 64364, 2245, 2265, 2210], ["20241121", 2210, 79599, 2250, 2255, 2190], ["20241122", 2220, 27875, 2220, 2255, 2210], ["20241125", 2265, 106947, 2245, 2335, 2200], ["20241126", 2285, 30355, 2280, 2345, 2260], ["20241127", 2465, 338686, 2260, 2465, 2250], ["20241128", 2425, 4159539, 2715, 3095, 2420], ["20241129", 2430, 189196, 2380, 2475, 2340], ["20241202", 2365, 157710, 2430, 2470, 2365], ["20241203", 2430, 290967, 2460, 2540, 2395], ["20241204", 2490, 224777, 2350, 2505, 2310], ["20241205", 2430, 143109, 2490, 2500, 2360], ["20241206", 2395, 161533, 2400, 2430, 2320], ["20241209", 2225, 129754, 2305, 2380, 2210], ["20241210", 2365, 81237, 2210, 2365, 2210], ["20241211", 2530, 280869, 2395, 2530, 2370], ["20241212", 2540, 147879, 2530, 2595, 2455], ["20241213", 2540, 100355, 2540, 2550, 2460], ["20241216", 2650, 204892, 2555, 2650, 2530], ["20241217", 2590, 121210, 2665, 2675, 2545], ["20241218", 2600, 52881, 2590, 2645, 2565], ["20241219", 2615, 105902, 2580, 2625, 2465], ["20241220", 2530, 77562, 2615, 2615, 2480], ["20241223", 2515, 42201, 2505, 2580, 2500], ["20241224", 2530, 38477, 2520, 2555, 2490], ["20241226", 2480, 69140, 2530, 2545, 2400], ["20241227", 2435, 40321, 2480, 2480, 2400], ["20241230", 2460, 25576, 2440, 2485, 2395], ["20250102", 2520, 53968, 2460, 2550, 2445], ["20250103", 2550, 45589, 2550, 2580, 2525], ["20250106", 2580, 63591, 2550, 2615, 2545], ["20250107", 2560, 74250, 2580, 2630, 2530], ["20250108", 2575, 24905, 2560, 2575, 2510], ["20250109", 2540, 37339, 2595, 2595, 2525], ["20250110", 2555, 87765, 2540, 2600, 2460], ["20250113", 2495, 34512, 2555, 2555, 2465], ["20250114", 2490, 13633, 2500, 2505, 2465], ["20250115", 2465, 39421, 2490, 2540, 2450], ["20250116", 2530, 54117, 2465, 2590, 2465], ["20250117", 2490, 51946, 2540, 2540, 2460], ["20250120", 2490, 34933, 2490, 2505, 2450], ["20250121", 2440, 49312, 2490, 2505, 2405], ["20250122", 2420, 41338, 2465, 2465, 2380], ["20250123", 2360, 47830, 2400, 2420, 2320], ["20250124", 2330, 45291, 2480, 2490, 2330], ["20250131", 2330, 38992, 2330, 2375, 2305], ["20250203", 2235, 46770, 2340, 2340, 2210], ["20250204", 2330, 28464, 2245, 2365, 2215], ["20250205", 2370, 13759, 2345, 2385, 2335], ["20250206", 2355, 5608, 2370, 2370, 2345], ["20250207", 2375, 20047, 2335, 2375, 2315], ["20250210", 2400, 15527, 2375, 2415, 2330], ["20250211", 2440, 38433, 2400, 2440, 2360], ["20250212", 2410, 15514, 2415, 2430, 2380], ["20250213", 2370, 36774, 2410, 2410, 2340], ["20250214", 2385, 16245, 2370, 2385, 2325], ["20250217", 2425, 24867, 2385, 2435, 2375], ["20250218", 2445, 28397, 2405, 2450, 2395], ["20250219", 2430, 21569, 2445, 2465, 2405], ["20250220", 2420, 19694, 2410, 2450, 2395], ["20250221", 2420, 35782, 2420, 2450, 2375], ["20250224", 2415, 11707, 2420, 2420, 2375], ["20250225", 2345, 41115, 2400, 2415, 2335], ["20250226", 2370, 19400, 2335, 2370, 2335], ["20250227", 2350, 21847, 2355, 2385, 2335], ["20250228", 2280, 33163, 2335, 2350, 2270], ["20250304", 2310, 24810, 2295, 2330, 2235], ["20250305", 2320, 21514, 2290, 2385, 2285], ["20250306", 2320, 42440, 2335, 2355, 2275], ["20250307", 2280, 15240, 2320, 2320, 2255], ["20250310", 2240, 12037, 2285, 2285, 2235], ["20250311", 2240, 38087, 2225, 2245, 2180], ["20250312", 2260, 14860, 2245, 2265, 2205], ["20250313", 2255, 28144, 2260, 2285, 2235], ["20250314", 2255, 13260, 2235, 2290, 2225], ["20250317", 2255, 15962, 2275, 2300, 2255], ["20250318", 2335, 42462, 2280, 2380, 2270], ["20250319", 2270, 21932, 2340, 2345, 2265], ["20250320", 2240, 12746, 2285, 2290, 2235], ["20250321", 2230, 17276, 2255, 2255, 2185], ["20250324", 2150, 158626, 2230, 2320, 2125], ["20250325", 2135, 31703, 2160, 2200, 2135], ["20250326", 2160, 19601, 2160, 2160, 2105], ["20250327", 2070, 199636, 2175, 2175, 2015], ["20250328", 2025, 24792, 2065, 2065, 2025], ["20250331", 1964, 58126, 2010, 2015, 1963], ["20250401", 2035, 18828, 1970, 2040, 1970], ["20250402", 1991, 30726, 2040, 2050, 1980], ["20250403", 2010, 23807, 1979, 2020, 1970], ["20250404", 2030, 27857, 2010, 2045, 1988], ["20250407", 2035, 53307, 2000, 2070, 1988], ["20250408", 2045, 65678, 2035, 2080, 1999], ["20250409", 2000, 89737, 2040, 2040, 1991], ["20250410", 2055, 33164, 2020, 2060, 2015], ["20250411", 2070, 25847, 2050, 2075, 2020], ["20250414", 2070, 80903, 2070, 2100, 2040], ["20250415", 2085, 102310, 2070, 2100, 2030], ["20250416", 2095, 89007, 2085, 2185, 2085], ["20250417", 2140, 57555, 2095, 2160, 2095], ["20250418", 2155, 31452, 2145, 2185, 2127], ["20250421", 2170, 72618, 2175, 2205, 2155], ["20250422", 2130, 35460, 2170, 2180, 2100], ["20250423", 2150, 15563, 2135, 2160, 2135], ["20250424", 2140, 11728, 2160, 2170, 2120], ["20250425", 2195, 66923, 2140, 2195, 2100], ["20250428", 2195, 27386, 2215, 2215, 2170], ["20250429", 2200, 33657, 2170, 2205, 2160], ["20250430", 2200, 20852, 2205, 2255, 2160], ["20250502", 2210, 16078, 2190, 2210, 2165], ["20250507", 2200, 12716, 2210, 2245, 2165], ["20250508", 2190, 6875, 2205, 2205, 2180], ["20250509", 2425, 8238297, 2195, 2845, 2170], ["20250512", 2510, 3237077, 2450, 2725, 2430], ["20250513", 2440, 580049, 2480, 2520, 2385], ["20250514", 2450, 677061, 2475, 2570, 2415], ["20250515", 2560, 551824, 2415, 2575, 2385], ["20250516", 2520, 250848, 2550, 2565, 2485], ["20250519", 2415, 336363, 2540, 2580, 2365], ["20250520", 2475, 292451, 2420, 2515, 2350], ["20250521", 2455, 235378, 2500, 2530, 2415], ["20250522", 2630, 15894164, 2790, 3055, 2495], ["20250523", 3415, 25062943, 2650, 3415, 2600], ["20250526", 3520, 28585126, 3835, 4080, 3465], ["20250527", 3520, 22375144, 3575, 4140, 3510], ["20250528", 3710, 4942294, 3605, 3765, 3440], ["20250529", 3575, 1910270, 3615, 3710, 3470], ["20250530", 3320, 963918, 3505, 3530, 3310], ["20250602", 3305, 731597, 3320, 3440, 3255], ["20250604", 3530, 2903814, 3395, 3645, 3240], ["20250605", 3840, 19329655, 3430, 4345, 3420], ["20250609", 4595, 19553480, 4250, 4915, 4105], ["20250610", 4355, 2534395, 4675, 4750, 4210], ["20250611", 4495, 11296258, 4325, 5060, 4145], ["20250612", 4435, 2681030, 4435, 4825, 4370], ["20250613", 4325, 1670836, 4540, 4660, 4150], ["20250616", 4370, 1302202, 4320, 4615, 4255], ["20250617", 4140, 723251, 4465, 4530, 4110], ["20250618", 4410, 3288509, 4165, 4775, 4150], ["20250619", 4840, 13157846, 4530, 5380, 4430], ["20250620", 4705, 1240480, 4850, 4905, 4500], ["20250623", 4635, 2629595, 4700, 4970, 4570], ["20250624", 4665, 728686, 4680, 4775, 4535], ["20250625", 4300, 705004, 4635, 4635, 4295], ["20250626", 3940, 763893, 4100, 4190, 3780], ["20250630", 3850, 365006, 3855, 3885, 3655], ["20250701", 3920, 304709, 3850, 3980, 3800], ["20250702", 3770, 140179, 3920, 3960, 3760], ["20250703", 3710, 335183, 3770, 3815, 3630], ["20250704", 3645, 301950, 3785, 3785, 3595], ["20250707", 3725, 394615, 3705, 3840, 3605], ["20250708", 3740, 234587, 3760, 3860, 3675], ["20250709", 3810, 186230, 3740, 3830, 3680], ["20250710", 4380, 15920468, 3830, 4950, 3725], ["20250711", 4205, 6265548, 4355, 4680, 4160], ["20250714", 4100, 939849, 4175, 4285, 3955], ["20250715", 3880, 644512, 4130, 4140, 3800], ["20250716", 4030, 8178127, 3790, 4595, 3740], ["20250717", 3855, 1244020, 4130, 4285, 3815], ["20250718", 3880, 331969, 3900, 4025, 3840], ["20250721", 3850, 310414, 3865, 3950, 3830], ["20250722", 3830, 979359, 3825, 4085, 3710], ["20250723", 3675, 330210, 3775, 3800, 3600], ["20250724", 3560, 215793, 3675, 3695, 3550], ["20250725", 3745, 4317936, 3500, 4080, 3490], ["20250728", 3655, 343574, 3765, 3765, 3625], ["20250729", 3625, 236491, 3655, 3725, 3545], ["20250730", 3570, 190581, 3625, 3675, 3570], ["20250731", 3685, 268873, 3580, 3750, 3505], ["20250801", 3490, 230047, 3645, 3645, 3460], ["20250804", 3620, 283424, 3485, 3725, 3470], ["20250805", 3615, 109483, 3590, 3690, 3575], ["20250806", 3615, 176592, 3620, 3700, 3525], ["20250807", 3625, 113148, 3645, 3685, 3560], ["20250808", 3590, 46504, 3625, 3635, 3570], ["20250811", 3575, 62299, 3595, 3615, 3520], ["20250812", 3505, 115788, 3580, 3640, 3505], ["20250813", 3490, 57095, 3560, 3580, 3435], ["20250814", 3465, 81114, 3490, 3560, 3450], ["20250818", 3490, 76141, 3465, 3540, 3420], ["20250819", 3485, 75780, 3535, 3540, 3415], ["20250820", 3400, 85313, 3480, 3480, 3360], ["20250821", 3435, 42506, 3400, 3505, 3400], ["20250822", 3945, 12825305, 3420, 4465, 3420], ["20250825", 3995, 3442162, 3940, 4170, 3930], ["20250826", 3860, 480224, 3945, 3960, 3830], ["20250828", 4190, 16747186, 3735, 4515, 3695], ["20250829", 4190, 3953278, 4135, 4465, 4135], ["20250901", 4250, 4481670, 4150, 4570, 3830], ["20250902", 4260, 1045141, 4335, 4400, 4135], ["20250903", 4100, 465652, 4230, 4240, 4065], ["20250904", 4105, 539603, 4100, 4350, 4060], ["20250905", 4000, 371401, 4095, 4155, 3970], ["20250908", 4240, 3906594, 4115, 4525, 4110], ["20250909", 4245, 558644, 4280, 4340, 4215], ["20250910", 4370, 2285168, 4295, 4500, 4205], ["20250911", 4220, 495821, 4330, 4355, 4210], ["20250912", 4320, 1125428, 4225, 4440, 4210], ["20250915", 4240, 859179, 4320, 4460, 4235], ["20250916", 4080, 377109, 4220, 4235, 4065], ["20250917", 3985, 218839, 4060, 4060, 3860], ["20250918", 4065, 116159, 4000, 4070, 4000], ["20250919", 4125, 517351, 4030, 4290, 4030], ["20250922", 4005, 141929, 4125, 4140, 4000], ["20250923", 3940, 131128, 4005, 4020, 3935], ["20250924", 3945, 1478084, 3940, 4330, 3860], ["20250925", 4000, 346173, 3945, 4100, 3930], ["20250926", 3850, 250064, 3965, 3965, 3820], ["20250929", 3895, 149861, 3850, 3990, 3850], ["20250930", 3780, 158188, 3990, 3990, 3780], ["20251001", 3775, 53001, 3800, 3865, 3760], ["20251002", 3835, 76133, 3775, 3875, 3775], ["20251010", 3850, 85603, 3875, 3875, 3750], ["20251013", 3795, 81235, 3705, 3845, 3650], ["20251014", 3810, 109649, 3770, 3890, 3700], ["20251015", 3840, 66796, 3810, 3870, 3785], ["20251016", 3815, 81886, 3860, 3860, 3775], ["20251017", 3755, 91799, 3785, 3820, 3725], ["20251020", 3805, 86165, 3755, 3815, 3685], ["20251021", 3825, 91159, 3780, 3895, 3755], ["20251022", 3820, 112307, 3830, 3830, 3620], ["20251023", 3770, 64499, 3780, 3835, 3750], ["20251024", 3715, 92441, 3770, 3810, 3635], ["20251027", 3735, 89273, 3715, 3780, 3685], ["20251028", 3690, 107599, 3730, 3805, 3650], ["20251029", 3625, 153196, 3700, 3700, 3600], ["20251030", 3525, 160674, 3625, 3625, 3500], ["20251031", 3510, 60885, 3530, 3580, 3510], ["20251103", 3490, 97044, 3510, 3560, 3480], ["20251104", 3450, 100075, 3455, 3525, 3415], ["20251105", 3400, 149856, 3450, 3450, 3220], ["20251106", 3390, 109895, 3410, 3490, 3200], ["20251107", 3320, 130654, 3295, 3395, 3275], ["20251110", 3480, 51694, 3320, 3490, 3320], ["20251111", 3365, 60204, 3485, 3520, 3350], ["20251112", 3450, 59017, 3400, 3515, 3375], ["20251113", 3450, 30917, 3450, 3500, 3390], ["20251114", 3330, 43316, 3345, 3470, 3320], ["20251117", 3245, 59981, 3330, 3360, 3190], ["20251118", 3140, 68765, 3215, 3300, 3125], ["20251119", 3165, 58036, 3140, 3205, 3095], ["20251120", 3260, 43641, 3165, 3270, 3155], ["20251121", 3115, 67023, 3260, 3265, 3090], ["20251124", 3140, 49651, 3120, 3195, 3085], ["20251125", 3180, 76111, 3115, 3220, 3090], ["20251126", 3130, 39261, 3150, 3180, 3100], ["20251127", 3065, 52806, 3135, 3185, 3065], ["20251128", 3120, 40198, 3065, 3140, 3065], ["20251201", 3120, 64199, 3150, 3245, 3040], ["20251202", 3020, 63062, 3090, 3090, 3015], ["20251203", 3060, 46624, 3020, 3125, 3020], ["20251204", 3025, 32858, 3060, 3105, 3025], ["20251205", 3075, 45898, 3015, 3080, 3010], ["20251208", 3040, 42002, 3145, 3160, 3020], ["20251209", 3000, 80679, 3010, 3100, 2980], ["20251210", 2980, 46788, 2975, 3035, 2965], ["20251211", 3030, 60057, 2980, 3050, 2940], ["20251212", 3010, 47210, 3045, 3045, 2975], ["20251215", 2975, 45993, 2990, 3025, 2950], ["20251216", 2870, 93187, 2930, 2950, 2865], ["20251217", 2875, 44352, 2875, 2900, 2850], ["20251218", 2895, 50888, 2865, 2915, 2830], ["20251219", 2895, 33450, 2920, 2920, 2855], ["20251222", 2985, 73224, 2900, 3000, 2840], ["20251223", 2880, 57720, 2990, 3000, 2850], ["20251224", 2860, 48096, 2880, 2925, 2860], ["20251226", 2825, 60922, 2890, 2905, 2820], ["20251229", 2935, 138532, 2825, 2975, 2825], ["20251230", 2795, 100683, 2925, 2925, 2785], ["20260102", 2825, 212915, 2795, 3070, 2760], ["20260105", 2900, 68788, 2825, 2905, 2825], ["20260106", 2875, 64203, 2920, 2930, 2855], ["20260107", 2720, 94859, 2875, 2920, 2675], ["20260108", 2680, 49298, 2720, 2775, 2615], ["20260109", 2735, 84068, 2680, 2830, 2680], ["20260112", 2700, 32463, 2735, 2795, 2655], ["20260113", 2680, 62385, 2680, 2725, 2630], ["20260114", 2665, 56168, 2660, 2705, 2635], ["20260115", 2640, 69575, 2640, 2665, 2560], ["20260116", 2565, 74123, 2625, 2715, 2560], ["20260119", 2560, 74494, 2565, 2600, 2545], ["20260120", 2655, 91422, 2560, 2695, 2555], ["20260121", 2585, 48471, 2655, 2675, 2520], ["20260122", 2540, 52538, 2630, 2630, 2520], ["20260123", 2820, 987562, 2540, 2980, 2540], ["20260126", 2990, 719985, 2825, 3105, 2750], ["20260127", 2975, 216999, 2980, 3060, 2925], ["20260128", 2870, 164627, 2985, 3000, 2855], ["20260129", 2905, 90027, 2900, 2920, 2815], ["20260130", 2840, 85196, 2905, 2945, 2815], ["20260202", 2785, 119131, 2840, 2892, 2760], ["20260203", 2870, 72356, 2785, 2915, 2785], ["20260204", 2900, 58693, 2860, 2900, 2825], ["20260205", 2780, 93956, 2910, 2910, 2780], ["20260206", 2710, 48036, 2770, 2770, 2605], ["20260209", 2780, 52374, 2710, 2810, 2670], ["20260210", 2760, 38273, 2780, 2840, 2750], ["20260211", 2715, 116985, 2760, 2815, 2690], ["20260212", 2740, 71138, 2810, 2815, 2740], ["20260213", 2640, 92198, 2730, 2730, 2620], ["20260219", 2685, 55379, 2655, 2695, 2655], ["20260220", 2710, 126343, 2685, 2840, 2640], ["20260223", 2710, 73753, 2720, 2740, 2685], ["20260224", 2690, 43911, 2710, 2715, 2680], ["20260225", 2600, 116184, 2690, 2705, 2595], ["20260226", 2675, 1608860, 2650, 3075, 2635], ["20260227", 2535, 220984, 2680, 2680, 2510], ["20260303", 2390, 166822, 2515, 2515, 2385], ["20260304", 2045, 178085, 2275, 2345, 2005], ["20260305", 2265, 149709, 2095, 2270, 2095], ["20260306", 2315, 90199, 2265, 2330, 2215], ["20260309", 2235, 65686, 2315, 2315, 2155], ["20260310", 2290, 44496, 2295, 2320, 2250], ["20260311", 2335, 53088, 2290, 2360, 2280], ["20260312", 2335, 36450, 2325, 2360, 2300], ["20260313", 2360, 48244, 2335, 2375, 2250], ["20260316", 2340, 66384, 2360, 2390, 2295], ["20260317", 2425, 98211, 2345, 2475, 2345], ["20260318", 2535, 307490, 2460, 2700, 2425], ["20260319", 3295, 5918405, 2515, 3295, 2465], ["20260320", 3185, 5967700, 3600, 3630, 3125], ["20260323", 3520, 14531838, 3185, 4065, 3120], ["20260324", 3365, 11826446, 3520, 4195, 3330], ["20260325", 3565, 8129351, 3370, 3945, 3350], ["20260326", 3460, 1858482, 3600, 3900, 3435], ["20260327", 3510, 898169, 3390, 3720, 3300], ["20260330", 3695, 3801054, 3425, 3970, 3380], ["20260331", 3445, 1480593, 3650, 3935, 3435], ["20260401", 3530, 1566102, 3550, 3765, 3430], ["20260402", 3305, 640251, 3550, 3580, 3200], ["20260403", 3420, 477703, 3350, 3545, 3320], ["20260406", 3610, 3634535, 3420, 3925, 3360], ["20260407", 3480, 638928, 3610, 3670, 3455], ["20260408", 3735, 1223671, 3565, 3800, 3550], ["20260409", 3740, 538458, 3735, 3800, 3600], ["20260410", 3800, 4761527, 3750, 4195, 3660], ["20260413", 3860, 2044931, 3700, 4135, 3680], ["20260414", 3960, 1038070, 3915, 4100, 3845], ["20260415", 3775, 3992688, 4035, 4375, 3765], ["20260416", 3945, 3067733, 3850, 4230, 3750], ["20260417", 3790, 527437, 3965, 3970, 3765], ["20260420", 3920, 862278, 3810, 4070, 3795], ["20260421", 3935, 4497223, 3980, 4480, 3875], ["20260422", 3810, 484567, 3965, 3970, 3775], ["20260423", 3660, 369580, 3860, 3890, 3615], ["20260424", 3675, 138013, 3665, 3740, 3655], ["20260427", 3660, 153894, 3695, 3720, 3640], ["20260428", 3585, 177129, 3650, 3675, 3530], ["20260429", 3475, 127211, 3575, 3585, 3475], ["20260430", 3475, 137905, 3480, 3580, 3475], ["20260504", 3470, 225547, 3475, 3675, 3470], ["20260506", 3505, 167915, 3510, 3605, 3450], ["20260507", 3460, 123864, 3500, 3540, 3360], ["20260508", 3385, 98901, 3490, 3490, 3365], ["20260511", 3355, 78777, 3355, 3420, 3325], ["20260512", 3250, 159019, 3355, 3445, 3205], ["20260513", 3205, 110237, 3220, 3300, 3185], ["20260514", 3205, 1560763, 3205, 3655, 3160], ["20260515", 3045, 187725, 3210, 3325, 3040], ["20260518", 2970, 200124, 3045, 3075, 2885], ["20260519", 2950, 123092, 2900, 3120, 2900], ["20260520", 2855, 96380, 2900, 2950, 2785], ["20260521", 2880, 98015, 2950, 3005, 2875], ["20260522", 2955, 86148, 2885, 3005, 2885], ["20260526", 2870, 104120, 2990, 3030, 2870], ["20260527", 2700, 164618, 2890, 2950, 2690], ["20260528", 2675, 339354, 2775, 2905, 2570], ["20260529", 2545, 117052, 2670, 2685, 2495], ["20260601", 2420, 246647, 2545, 2645, 2390], ["20260602", 2350, 104632, 2315, 2445, 2270], ["20260604", 2350, 79854, 2360, 2450, 2290], ["20260605", 2270, 65051, 2335, 2350, 2250], ["20260608", 2095, 135298, 2110, 2250, 2075], ["20260609", 2205, 88075, 2030, 2225, 2030], ["20260610", 2125, 63542, 2190, 2220, 2095], ["20260611", 2105, 41410, 2090, 2145, 2040], ["20260612", 2165, 57702, 2115, 2230, 2115], ["20260615", 2130, 77542, 2165, 2225, 2095], ["20260616", 2155, 102978, 2110, 2270, 2110], ["20260617", 2170, 41713, 2135, 2225, 2125], ["20260618", 2070, 97608, 2155, 2200, 2065], ["20260619", 2020, 114119, 2090, 2095, 1966], ["20260622", 1952, 169555, 2020, 2220, 1906], ["20260623", 1840, 133513, 1935, 1999, 1840], ["20260624", 1871, 57834, 1800, 1936, 1748], ["20260625", 1802, 82083, 1846, 1912, 1793], ["20260626", 1745, 89017, 1808, 1846, 1692], ["20260629", 1944, 75659, 1726, 1955, 1726], ["20260630", 1903, 51616, 1900, 1972, 1900], ["20260701", 1956, 30141, 1903, 1959, 1899], ["20260702", 1861, 30674, 1956, 1956, 1858], ["20260703", 1923, 18679, 1861, 1923, 1799], ["20260706", 1933, 24929, 1880, 1950, 1880], ["20260707", 1870, 20550, 1917, 1949, 1865], ["20260708", 1793, 52769, 1792, 1918, 1791], ["20260709", 1803, 22494, 1780, 1841, 1748], ["20260710", 1860, 27390, 1797, 1889, 1792], ["20260713", 1775, 42474, 1845, 1920, 1767], ["20260714", 1756, 78871, 1735, 1804, 1696], ["20260715", 1885, 426156, 1676, 2060, 1676], ["20260716", 1893, 338043, 1820, 2100, 1810], ["20260720", 1823, 67838, 1893, 1912, 1739], ["20260721", 1769, 71801, 1800, 1823, 1701], ["20260722", 1798, 46219, 1761, 1839, 1761], ["20260723", 1910, 63982, 1798, 1950, 1798], ["20260724", 1826, 52394, 1886, 1911, 1819], ["20260727", 1826, 17736, 1839, 1891, 1825], ["20260728", 1750, 34715, 1811, 1821, 1720], ["20260729", 1556, 149245, 1731, 1769, 1481], ["20260730", 1542, 65283, 1463, 1599, 1463], ["20260731", 1624, 129221, 1571, 1639, 1560], ["20260803", 1680, 31777, 1624, 1680, 1589], ["20260804", 1727, 35304, 1659, 1765, 1659], ["20260805", 1836, 68865, 1727, 1849, 1727], ["20260806", 1848, 20821, 1836, 1870, 1800], ["20260807", 1850, 10710, 1848, 1889, 1810], ["20260810", 1909, 32600, 1850, 1930, 1850], ["20260811", 1902, 28904, 1909, 1929, 1896], ["20260812", 1919, 40685, 1891, 1975, 1891], ["20260813", 1911, 34034, 1920, 1939, 1872], ["20260814", 1900, 40425, 1913, 1922, 1847], ["20260818", 1816, 55208, 1900, 1940, 1808], ["20260819", 1795, 14452, 1797, 1826, 1769], ["20260820", 1853, 13381, 1796, 1879, 1796], ["20260821", 1787, 19465, 1805, 1852, 1731], ["20260824", 1850, 40784, 1787, 1920, 1786], ["20260825", 1875, 21430, 1850, 1888, 1790], ["20260826", 1861, 10235, 1875, 1900, 1850], ["20260827", 1845, 18348, 1853, 1859, 1837], ["20260828", 1895, 37227, 1847, 1895, 1840], ["20260831", 1894, 25109, 1892, 1894, 1812], ["20260901", 1896, 13334, 1894, 1896, 1869], ["20260902", 1881, 15633, 1895, 1895, 1849], ["20260903", 1843, 35322, 1877, 1890, 1761], ["20260904", 1876, 12816, 1844, 1889, 1844], ["20260907", 1877, 10752, 1881, 1885, 1855], ["20260908", 1831, 42122, 1871, 1878, 1817], ["20260909", 1839, 8412, 1829, 1840, 1814], ["20260910", 1838, 24516, 1839, 1866, 1807], ["20260911", 1800, 14775, 1848, 1848, 1800], ["20260914", 1759, 27272, 1806, 1808, 1749], ["20260915", 1728, 42470, 1700, 1801, 1700], ["20260916", 1648, 57748, 1728, 1728, 1615], ["20260917", 1650, 17440, 1653, 1677, 1631], ["20260918", 1672, 29623, 1643, 1680, 1643], ["20260921", 1660, 33709, 1678, 1688, 1640], ["20260922", 1646, 36751, 1660, 1680, 1628], ["20260923", 1628, 28999, 1662, 1665, 1627], ["20260928", 1655, 16900, 1628, 1655, 1606], ["20260929", 1612, 20515, 1640, 1655, 1612], ["20260930", 1628, 14264, 1615, 1628, 1603], ["20261001", 1636, 32850, 1628, 1642, 1596], ["20261002", 1633, 17870, 1621, 1636, 1611], ["20261006", 1646, 29942, 1643, 1663, 1624], ["20261007", 1631, 16964, 1638, 1644, 1626], ["20261008", 1617, 32011, 1644, 1644, 1604], ["20261012", 1576, 47692, 1616, 1618, 1562], ["20261013", 1539, 42237, 1573, 1573, 1492], ["20261014", 1550, 24683, 1539, 1574, 1535], ["20261015", 1491, 38856, 1530, 1530, 1451]], "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/089150.json", "page_url": "https://aikstockdata.com/s/089150", "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"}