{"schema_version": "1.0", "@type": "Dataset", "code": "093380", "name_ko": "풍강", "name": "풍강(093380) 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", 3185, 134381, 3100, 3190, 3100], ["20200103", 3195, 58639, 3155, 3235, 3155], ["20200106", 3130, 47829, 3195, 3195, 3080], ["20200107", 3150, 45015, 3105, 3165, 3105], ["20200108", 3030, 127167, 3155, 3160, 2955], ["20200109", 3135, 70633, 3040, 3150, 3040], ["20200110", 3130, 96046, 3150, 3195, 3095], ["20200113", 3175, 87521, 3130, 3175, 3115], ["20200114", 3195, 58069, 3180, 3215, 3170], ["20200115", 3280, 115151, 3200, 3295, 3200], ["20200116", 3260, 76748, 3300, 3300, 3230], ["20200117", 3255, 31702, 3250, 3300, 3235], ["20200120", 3205, 51691, 3245, 3255, 3195], ["20200121", 3190, 53586, 3200, 3265, 3160], ["20200122", 3170, 40158, 3190, 3265, 3165], ["20200123", 3170, 39540, 3155, 3200, 3150], ["20200128", 3090, 130717, 3020, 3105, 3015], ["20200129", 3125, 51915, 3090, 3140, 3080], ["20200130", 3050, 62049, 3145, 3145, 3015], ["20200131", 3050, 65340, 3020, 3180, 3005], ["20200203", 2990, 86869, 2950, 3020, 2875], ["20200204", 3100, 53683, 2990, 3100, 2910], ["20200205", 3055, 54955, 3135, 3135, 3025], ["20200206", 3100, 36465, 3070, 3135, 3065], ["20200207", 3080, 31112, 3100, 3110, 3055], ["20200210", 3060, 32106, 3080, 3095, 3030], ["20200211", 3085, 31293, 3050, 3120, 3000], ["20200212", 3065, 65264, 3065, 3090, 3025], ["20200213", 3060, 39732, 3035, 3095, 3035], ["20200214", 3040, 50473, 3040, 3060, 3015], ["20200217", 3680, 15388923, 3050, 3950, 3050], ["20200218", 3520, 2476839, 3680, 3750, 3465], ["20200219", 3470, 1848093, 3560, 3580, 3345], ["20200220", 3345, 2139349, 3555, 3595, 3325], ["20200221", 3280, 583145, 3260, 3350, 3195], ["20200224", 3130, 580769, 3245, 3250, 3090], ["20200225", 3235, 530087, 3095, 3235, 3065], ["20200226", 3320, 741704, 3235, 3320, 3160], ["20200227", 3130, 501151, 3265, 3300, 3100], ["20200228", 2910, 434731, 3030, 3095, 2910], ["20200302", 2900, 251438, 2875, 2955, 2790], ["20200303", 2875, 265324, 2995, 3025, 2870], ["20200304", 3015, 157505, 2860, 3035, 2855], ["20200305", 3050, 140629, 3045, 3075, 2970], ["20200306", 3030, 136908, 3000, 3040, 2975], ["20200309", 2870, 201616, 2965, 2975, 2855], ["20200310", 2840, 106253, 2860, 2900, 2795], ["20200311", 2655, 280720, 2845, 2900, 2585], ["20200312", 2370, 314394, 2600, 2670, 2310], ["20200313", 2090, 403883, 2045, 2240, 2015], ["20200316", 2055, 196145, 2110, 2280, 2055], ["20200317", 2090, 178132, 1935, 2165, 1860], ["20200318", 1985, 149184, 2105, 2190, 1960], ["20200319", 1510, 320330, 1985, 2025, 1505], ["20200320", 1695, 240877, 1510, 1725, 1510], ["20200323", 1550, 134744, 1610, 1620, 1500], ["20200324", 1630, 136060, 1560, 1635, 1560], ["20200325", 1770, 158901, 1655, 1795, 1655], ["20200326", 1850, 206550, 1760, 1950, 1735], ["20200327", 1930, 221179, 1920, 2000, 1870], ["20200330", 2030, 117893, 1850, 2065, 1850], ["20200331", 2130, 124271, 2030, 2170, 2015], ["20200401", 2190, 145489, 2135, 2280, 2015], ["20200402", 2185, 95269, 2120, 2205, 2065], ["20200403", 2290, 143665, 2185, 2350, 2160], ["20200406", 2370, 147775, 2305, 2385, 2265], ["20200407", 2425, 135320, 2450, 2465, 2315], ["20200408", 2460, 127347, 2425, 2495, 2360], ["20200409", 2490, 66945, 2460, 2520, 2450], ["20200410", 2430, 85810, 2540, 2540, 2340], ["20200413", 2430, 54897, 2430, 2485, 2375], ["20200414", 2470, 49559, 2455, 2500, 2405], ["20200416", 2525, 62103, 2480, 2530, 2420], ["20200417", 2625, 237784, 2570, 2640, 2525], ["20200420", 2685, 194314, 2680, 2740, 2645], ["20200421", 2655, 341329, 2775, 2775, 2300], ["20200422", 2645, 53493, 2630, 2650, 2520], ["20200423", 2655, 82118, 2645, 2685, 2625], ["20200424", 2540, 91890, 2660, 2660, 2530], ["20200427", 2610, 67504, 2540, 2665, 2500], ["20200428", 2615, 119739, 2610, 2695, 2550], ["20200429", 2665, 93954, 2615, 2690, 2615], ["20200504", 2615, 60805, 2625, 2630, 2540], ["20200506", 2655, 73736, 2615, 2655, 2585], ["20200507", 2720, 205592, 2640, 2760, 2640], ["20200508", 2720, 107904, 2725, 2740, 2675], ["20200511", 2665, 57306, 2720, 2750, 2630], ["20200512", 2570, 120789, 2665, 2680, 2550], ["20200513", 2635, 125479, 2530, 2695, 2500], ["20200514", 2605, 55610, 2625, 2630, 2555], ["20200515", 2585, 85104, 2605, 2605, 2470], ["20200518", 2595, 79399, 2550, 2615, 2500], ["20200519", 2690, 161332, 2570, 2730, 2570], ["20200520", 2770, 122274, 2665, 2780, 2655], ["20200521", 2770, 128906, 2785, 2840, 2760], ["20200522", 2710, 96603, 2740, 2770, 2670], ["20200525", 2775, 118421, 2705, 2795, 2700], ["20200526", 2860, 194871, 2755, 2895, 2755], ["20200527", 2870, 129429, 2860, 2900, 2805], ["20200528", 2860, 149476, 2870, 2885, 2745], ["20200529", 2915, 137450, 2805, 2915, 2780], ["20200601", 3110, 344929, 2920, 3110, 2900], ["20200602", 3140, 221765, 3100, 3155, 3045], ["20200603", 3105, 223243, 3125, 3180, 3070], ["20200604", 3040, 193174, 3090, 3240, 3000], ["20200605", 3000, 60043, 3040, 3065, 2975], ["20200608", 3000, 100565, 3000, 3050, 2970], ["20200609", 2945, 93427, 2990, 3040, 2905], ["20200610", 2875, 85899, 2900, 2945, 2850], ["20200611", 2775, 93418, 2860, 2885, 2750], ["20200612", 2730, 94233, 2660, 2730, 2590], ["20200615", 2560, 96999, 2675, 2755, 2555], ["20200616", 2680, 37424, 2560, 2700, 2560], ["20200617", 2705, 55713, 2585, 2710, 2570], ["20200618", 2755, 38969, 2705, 2760, 2660], ["20200619", 2720, 20251, 2755, 2775, 2720], ["20200622", 2680, 27327, 2670, 2720, 2645], ["20200623", 2790, 73362, 2660, 2790, 2640], ["20200624", 2720, 39870, 2740, 2795, 2715], ["20200625", 2710, 50724, 2715, 2750, 2635], ["20200626", 2630, 52584, 2700, 2705, 2630], ["20200629", 2520, 74446, 2560, 2610, 2495], ["20200630", 2530, 23460, 2515, 2560, 2510], ["20200701", 2540, 18296, 2505, 2565, 2505], ["20200702", 2640, 17078, 2555, 2700, 2540], ["20200703", 2675, 50753, 2680, 2765, 2625], ["20200706", 2755, 241040, 2705, 2765, 2625], ["20200707", 2800, 4937222, 2995, 3300, 2765], ["20200708", 2800, 333271, 2780, 2860, 2760], ["20200709", 2710, 443707, 2780, 2820, 2705], ["20200710", 2830, 4251182, 2725, 3110, 2680], ["20200713", 2855, 664103, 2830, 2890, 2785], ["20200714", 3140, 4560476, 2845, 3270, 2835], ["20200715", 3005, 1037489, 3070, 3155, 2980], ["20200716", 3045, 683545, 3005, 3070, 2930], ["20200717", 2900, 333436, 3045, 3045, 2900], ["20200720", 2900, 175729, 2905, 2940, 2835], ["20200721", 2865, 155278, 2905, 2915, 2860], ["20200722", 2860, 120135, 2885, 2890, 2840], ["20200723", 2850, 192191, 2860, 2880, 2795], ["20200724", 2850, 167928, 2850, 2920, 2810], ["20200727", 2895, 165199, 2850, 2905, 2800], ["20200728", 2840, 264836, 2920, 2970, 2800], ["20200729", 2890, 92638, 2840, 2890, 2815], ["20200730", 2865, 175256, 2895, 2985, 2840], ["20200731", 2875, 52325, 2845, 2900, 2845], ["20200803", 2895, 78412, 2875, 2910, 2860], ["20200804", 2930, 97974, 2880, 2960, 2880], ["20200805", 2925, 64294, 2930, 2930, 2890], ["20200806", 2920, 129408, 2925, 2960, 2870], ["20200807", 2875, 104615, 2920, 2920, 2860], ["20200810", 2890, 105543, 2875, 2915, 2855], ["20200811", 2905, 128479, 2910, 2950, 2895], ["20200812", 2870, 119836, 2920, 2925, 2830], ["20200813", 2920, 172063, 2870, 2950, 2865], ["20200814", 2965, 266541, 2950, 3000, 2905], ["20200818", 2780, 245102, 2970, 2980, 2770], ["20200819", 2820, 64548, 2740, 2835, 2735], ["20200820", 2650, 156468, 2820, 2825, 2540], ["20200821", 2670, 74488, 2650, 2700, 2595], ["20200824", 2720, 57160, 2670, 2725, 2595], ["20200825", 2820, 166224, 2745, 2870, 2740], ["20200826", 2850, 101312, 2820, 2855, 2795], ["20200827", 2775, 84300, 2850, 2850, 2755], ["20200828", 2800, 86919, 2775, 2810, 2745], ["20200831", 2780, 67117, 2800, 2890, 2780], ["20200901", 2785, 27744, 2780, 2810, 2765], ["20200902", 2845, 47547, 2800, 2845, 2790], ["20200903", 2940, 242824, 2870, 2940, 2805], ["20200904", 2825, 139199, 2800, 2870, 2780], ["20200907", 2870, 112685, 2825, 2900, 2755], ["20200908", 2875, 124499, 2870, 2945, 2855], ["20200909", 2920, 78813, 2875, 2945, 2845], ["20200910", 2930, 68509, 2925, 2960, 2905], ["20200911", 2925, 65021, 2930, 2930, 2860], ["20200914", 3015, 390458, 2930, 3055, 2925], ["20200915", 2985, 155758, 3015, 3045, 2970], ["20200916", 2950, 106015, 2985, 3000, 2915], ["20200917", 3345, 1746291, 2950, 3345, 2910], ["20200918", 3020, 998006, 3135, 3150, 3015], ["20200921", 3190, 3867589, 3070, 3425, 3035], ["20200922", 3120, 1124863, 3190, 3320, 3025], ["20200923", 3080, 478295, 3170, 3290, 3025], ["20200924", 2935, 396093, 3000, 3050, 2845], ["20200925", 2890, 189404, 2935, 2975, 2830], ["20200928", 2940, 131283, 2890, 2960, 2870], ["20200929", 3035, 176891, 2980, 3065, 2925], ["20201005", 3115, 204679, 3035, 3120, 2990], ["20201006", 3600, 18708412, 3295, 4045, 3265], ["20201007", 3645, 2575532, 3565, 3695, 3545], ["20201008", 3535, 2693022, 3650, 3835, 3440], ["20201012", 3500, 762029, 3570, 3570, 3355], ["20201013", 3510, 628965, 3475, 3650, 3435], ["20201014", 3365, 407397, 3455, 3485, 3335], ["20201015", 3300, 251470, 3370, 3410, 3255], ["20201016", 3230, 293563, 3315, 3380, 3175], ["20201019", 3305, 287534, 3220, 3370, 3215], ["20201020", 3200, 269913, 3305, 3355, 3115], ["20201021", 3345, 280154, 3200, 3360, 3140], ["20201022", 3455, 426229, 3345, 3470, 3245], ["20201023", 3305, 304862, 3450, 3450, 3285], ["20201026", 3180, 224130, 3305, 3360, 3160], ["20201027", 3165, 134944, 3105, 3250, 3095], ["20201028", 3225, 83528, 3165, 3240, 3160], ["20201029", 3270, 115359, 3185, 3275, 3130], ["20201030", 3160, 119786, 3270, 3270, 3155], ["20201102", 3250, 104582, 3130, 3265, 3130], ["20201103", 3270, 107131, 3255, 3320, 3220], ["20201104", 3245, 59207, 3310, 3310, 3230], ["20201105", 3320, 104477, 3230, 3360, 3230], ["20201106", 3350, 131141, 3330, 3365, 3265], ["20201109", 3440, 374847, 3390, 3500, 3310], ["20201110", 3405, 185193, 3425, 3455, 3315], ["20201111", 3465, 270096, 3405, 3545, 3370], ["20201112", 3480, 125317, 3445, 3485, 3415], ["20201113", 3385, 139827, 3455, 3475, 3355], ["20201116", 3450, 132957, 3385, 3460, 3370], ["20201117", 3320, 829741, 3470, 3595, 3320], ["20201118", 3415, 198654, 3300, 3455, 3300], ["20201119", 3405, 46360, 3415, 3445, 3375], ["20201120", 3455, 90223, 3375, 3455, 3375], ["20201123", 3410, 133969, 3505, 3510, 3365], ["20201124", 3485, 178992, 3410, 3495, 3390], ["20201125", 3400, 163131, 3485, 3500, 3310], ["20201126", 3375, 55529, 3350, 3400, 3280], ["20201127", 3350, 38462, 3375, 3385, 3340], ["20201130", 3425, 80886, 3350, 3450, 3325], ["20201201", 3500, 236551, 3425, 3500, 3360], ["20201202", 3415, 119862, 3425, 3490, 3400], ["20201203", 3400, 71295, 3410, 3415, 3340], ["20201204", 3360, 80666, 3435, 3435, 3355], ["20201207", 3245, 140674, 3365, 3395, 3235], ["20201208", 3180, 81800, 3250, 3280, 3180], ["20201209", 3280, 68067, 3195, 3290, 3180], ["20201210", 3220, 38088, 3270, 3270, 3190], ["20201211", 3290, 85390, 3220, 3315, 3195], ["20201214", 3285, 53198, 3320, 3350, 3260], ["20201215", 3245, 47794, 3250, 3290, 3210], ["20201216", 3220, 64145, 3250, 3290, 3210], ["20201217", 3210, 91137, 3220, 3235, 3160], ["20201218", 3195, 57064, 3225, 3230, 3185], ["20201221", 3210, 55993, 3195, 3220, 3165], ["20201222", 3140, 107541, 3210, 3210, 3135], ["20201223", 3395, 1215235, 3140, 3450, 3105], ["20201224", 3235, 3584278, 3890, 3895, 3200], ["20201228", 3260, 1305638, 3270, 3595, 3200], ["20201229", 3250, 240960, 3295, 3310, 3230], ["20201230", 3300, 206466, 3235, 3365, 3235], ["20210104", 4290, 8350936, 3305, 4290, 3290], ["20210105", 4395, 12172527, 4700, 4845, 4075], ["20210106", 4175, 6501322, 4510, 4845, 4170], ["20210107", 4500, 11190279, 4250, 4830, 4175], ["20210108", 4305, 1276769, 4460, 4480, 4270], ["20210111", 4050, 903008, 4325, 4335, 3895], ["20210112", 4100, 484170, 4020, 4160, 3960], ["20210113", 4235, 1067095, 4075, 4370, 4075], ["20210114", 4240, 521672, 4175, 4290, 4115], ["20210115", 4030, 375920, 4240, 4250, 4010], ["20210118", 3980, 396355, 3950, 4225, 3900], ["20210119", 4140, 370330, 3990, 4215, 3990], ["20210120", 4350, 1129783, 4225, 4420, 3995], ["20210121", 4385, 721057, 4345, 4480, 4255], ["20210122", 4200, 434499, 4395, 4395, 4160], ["20210125", 4370, 789804, 4180, 4425, 4140], ["20210126", 4410, 3331544, 4370, 4740, 4330], ["20210127", 4340, 394931, 4410, 4475, 4270], ["20210128", 4100, 320130, 4260, 4300, 4085], ["20210129", 3850, 310542, 4100, 4160, 3840], ["20210201", 4025, 164794, 3790, 4045, 3650], ["20210202", 4190, 146135, 4100, 4190, 4020], ["20210203", 4255, 197153, 4190, 4325, 4185], ["20210204", 4280, 293581, 4255, 4375, 4215], ["20210205", 4285, 217978, 4280, 4375, 4235], ["20210208", 4080, 175711, 4300, 4365, 4000], ["20210209", 4245, 423923, 4080, 4420, 4045], ["20210210", 4320, 236334, 4250, 4350, 4185], ["20210215", 4365, 308189, 4350, 4390, 4225], ["20210216", 4380, 372796, 4365, 4455, 4270], ["20210217", 4395, 369476, 4405, 4420, 4330], ["20210218", 4280, 236098, 4395, 4395, 4270], ["20210219", 4200, 235850, 4240, 4280, 4085], ["20210222", 4260, 179545, 4170, 4300, 4140], ["20210223", 4110, 211994, 4370, 4370, 4090], ["20210224", 3870, 212020, 4110, 4110, 3855], ["20210225", 4000, 159270, 3890, 4060, 3890], ["20210226", 3900, 223176, 3965, 3965, 3795], ["20210302", 3835, 139092, 3925, 3965, 3780], ["20210303", 3995, 135955, 3800, 4050, 3800], ["20210304", 3900, 112169, 3995, 4050, 3900], ["20210305", 3990, 125102, 3860, 4025, 3765], ["20210308", 3850, 144009, 3950, 4050, 3850], ["20210309", 3975, 158359, 3805, 3995, 3730], ["20210310", 3960, 95481, 3980, 4055, 3880], ["20210311", 3965, 104166, 3920, 4025, 3920], ["20210312", 4025, 117107, 4010, 4060, 3985], ["20210315", 4065, 124549, 4030, 4140, 4005], ["20210316", 4200, 262069, 4065, 4200, 4000], ["20210317", 4020, 2273035, 4400, 4590, 4020], ["20210318", 4045, 166757, 4020, 4090, 3980], ["20210319", 3920, 203433, 4025, 4030, 3890], ["20210322", 3895, 139598, 3920, 3945, 3865], ["20210323", 3890, 116982, 3895, 3970, 3870], ["20210324", 3800, 280496, 3860, 3960, 3785], ["20210325", 3835, 81297, 3800, 3850, 3795], ["20210326", 3840, 104238, 3855, 3870, 3815], ["20210329", 3925, 85066, 3845, 3930, 3845], ["20210330", 3930, 81826, 3930, 3960, 3900], ["20210331", 4055, 316818, 3965, 4055, 3900], ["20210401", 4125, 299490, 4055, 4160, 4015], ["20210402", 4140, 157956, 4145, 4165, 4100], ["20210405", 4185, 248841, 4180, 4240, 4120], ["20210406", 4210, 132628, 4185, 4240, 4145], ["20210407", 4205, 138193, 4210, 4235, 4165], ["20210408", 4175, 116458, 4205, 4215, 4055], ["20210409", 4350, 762777, 4195, 4400, 4175], ["20210412", 4375, 1193199, 4600, 4620, 4280], ["20210413", 4355, 661700, 4375, 4590, 4335], ["20210414", 4460, 626801, 4400, 4525, 4320], ["20210415", 4405, 306804, 4460, 4475, 4350], ["20210416", 4560, 688000, 4405, 4595, 4390], ["20210419", 4295, 1010991, 4500, 4500, 4260], ["20210420", 4335, 282262, 4310, 4340, 4260], ["20210421", 4295, 284176, 4310, 4315, 4200], ["20210422", 4285, 194877, 4295, 4335, 4250], ["20210423", 4205, 198248, 4285, 4295, 4195], ["20210426", 4165, 248480, 4215, 4215, 4100], ["20210427", 4230, 334304, 4165, 4260, 4065], ["20210428", 4135, 216950, 4185, 4230, 4100], ["20210429", 4210, 292253, 4115, 4260, 4080], ["20210430", 4440, 473177, 4210, 4440, 4165], ["20210503", 4345, 331183, 4365, 4415, 4255], ["20210504", 4300, 270246, 4345, 4405, 4200], ["20210506", 4375, 523861, 4300, 4490, 4300], ["20210507", 4520, 585363, 4415, 4520, 4360], ["20210510", 5360, 22985355, 4600, 5870, 4545], ["20210511", 5430, 1873286, 5260, 5430, 5180], ["20210512", 5100, 1412815, 5400, 5410, 5030], ["20210513", 4900, 671510, 4980, 5050, 4875], ["20210514", 4865, 469704, 4905, 5030, 4865], ["20210517", 4810, 433883, 4910, 4980, 4810], ["20210518", 4905, 352914, 4765, 4960, 4765], ["20210520", 4845, 296921, 4880, 4925, 4840], ["20210521", 4955, 520880, 4850, 4990, 4850], ["20210524", 4645, 352224, 4875, 4895, 4645], ["20210525", 4760, 233563, 4635, 4780, 4620], ["20210526", 4805, 255978, 4805, 4855, 4695], ["20210527", 4955, 395872, 4815, 4955, 4805], ["20210528", 4940, 316516, 4960, 4975, 4840], ["20210531", 4855, 306518, 4935, 4940, 4810], ["20210601", 5020, 465788, 4855, 5030, 4850], ["20210602", 5000, 548447, 5020, 5040, 4935], ["20210603", 5100, 557915, 5000, 5140, 4960], ["20210604", 5150, 394708, 5130, 5160, 5020], ["20210607", 5370, 2424222, 5160, 5480, 5100], ["20210608", 5420, 712086, 5330, 5450, 5170], ["20210609", 5160, 893486, 5490, 5510, 5130], ["20210610", 5170, 337727, 5100, 5300, 5080], ["20210611", 5290, 643110, 5220, 5490, 5220], ["20210614", 5310, 198019, 5290, 5410, 5270], ["20210615", 5220, 320217, 5310, 5320, 5020], ["20210616", 5360, 382028, 5220, 5410, 5170], ["20210617", 5330, 184115, 5350, 5400, 5240], ["20210618", 5290, 134662, 5330, 5330, 5210], ["20210621", 5160, 147142, 5290, 5290, 5090], ["20210622", 5290, 301758, 5160, 5350, 5110], ["20210623", 5180, 251877, 5300, 5390, 5180], ["20210624", 5240, 103620, 5180, 5310, 5180], ["20210625", 5340, 217868, 5240, 5390, 5230], ["20210628", 5320, 238562, 5340, 5410, 5320], ["20210629", 5290, 253467, 5320, 5410, 5240], ["20210630", 5400, 620451, 5290, 5550, 5270], ["20210701", 5260, 360789, 5400, 5430, 5160], ["20210702", 5180, 164830, 5260, 5340, 5180], ["20210705", 5070, 306046, 5190, 5240, 5000], ["20210706", 5110, 99791, 5070, 5150, 5070], ["20210707", 5030, 143410, 5110, 5170, 5030], ["20210708", 4955, 257367, 5030, 5040, 4895], ["20210709", 4855, 234011, 4845, 4900, 4665], ["20210712", 5010, 159520, 4805, 5020, 4800], ["20210713", 5070, 74760, 5060, 5120, 5040], ["20210714", 5030, 92117, 5090, 5110, 4990], ["20210715", 5060, 106869, 5030, 5100, 4990], ["20210716", 5210, 359369, 5070, 5350, 5060], ["20210719", 5160, 111355, 5210, 5250, 5130], ["20210720", 5190, 127876, 5110, 5210, 5020], ["20210721", 5200, 221058, 5190, 5270, 5170], ["20210722", 5200, 113655, 5150, 5260, 5150], ["20210723", 5470, 1119046, 5240, 5490, 5200], ["20210726", 5170, 458844, 5480, 5500, 5150], ["20210727", 5180, 177710, 5170, 5270, 5150], ["20210728", 5230, 183456, 5180, 5300, 5160], ["20210729", 5250, 126710, 5230, 5310, 5180], ["20210730", 5190, 206042, 5300, 5400, 5190], ["20210802", 5210, 123447, 5140, 5250, 5140], ["20210803", 5010, 159957, 5220, 5260, 5000], ["20210804", 5060, 53756, 5010, 5060, 4970], ["20210805", 5130, 57141, 5060, 5160, 5060], ["20210806", 5200, 71395, 5130, 5260, 5130], ["20210809", 5010, 124907, 5200, 5240, 5010], ["20210810", 4955, 111927, 5010, 5060, 4950], ["20210811", 5030, 153103, 4910, 5110, 4870], ["20210812", 4965, 78116, 4995, 5050, 4960], ["20210813", 4770, 161236, 4965, 4965, 4705], ["20210817", 4420, 236578, 4705, 4770, 4420], ["20210818", 4445, 127199, 4390, 4510, 4310], ["20210819", 4895, 635022, 4425, 5080, 4390], ["20210820", 4245, 463658, 4645, 4680, 4175], ["20210823", 4290, 83278, 4225, 4315, 4175], ["20210824", 4550, 82630, 4330, 4550, 4330], ["20210825", 4850, 168610, 4595, 4870, 4595], ["20210826", 5110, 283817, 4895, 5150, 4875], ["20210827", 5110, 121360, 5080, 5170, 5030], ["20210830", 5010, 77584, 5110, 5140, 4965], ["20210831", 5060, 57671, 5010, 5100, 4985], ["20210901", 5100, 42418, 5060, 5170, 5040], ["20210902", 5110, 69597, 5110, 5200, 5100], ["20210903", 5100, 38086, 5110, 5170, 5090], ["20210906", 5100, 53003, 5100, 5150, 5090], ["20210907", 5100, 75224, 5090, 5200, 5070], ["20210908", 5090, 52865, 5100, 5130, 5040], ["20210909", 5010, 50044, 5020, 5070, 4945], ["20210910", 4945, 87590, 4960, 4985, 4815], ["20210913", 4955, 44288, 4945, 5020, 4935], ["20210914", 5000, 48838, 4940, 5030, 4905], ["20210915", 5000, 65865, 5190, 5190, 5000], ["20210916", 4950, 28128, 5000, 5050, 4950], ["20210917", 4985, 34672, 4950, 4985, 4865], ["20210923", 4795, 47550, 4940, 4940, 4785], ["20210924", 4740, 52847, 4720, 4790, 4635], ["20210927", 4725, 38142, 4725, 4725, 4600], ["20210928", 4625, 37268, 4685, 4685, 4600], ["20210929", 4475, 73105, 4625, 4625, 4400], ["20210930", 4585, 69889, 4475, 4610, 4450], ["20211001", 4435, 67087, 4585, 4595, 4375], ["20211005", 4245, 83187, 4415, 4415, 4160], ["20211006", 4065, 98643, 4245, 4395, 3985], ["20211007", 4315, 852060, 4800, 4800, 4255], ["20211008", 4455, 202369, 4415, 4535, 4315], ["20211012", 4490, 95083, 4475, 4575, 4435], ["20211013", 4400, 63292, 4465, 4485, 4370], ["20211014", 4565, 57316, 4410, 4570, 4410], ["20211015", 4710, 89103, 4610, 4730, 4545], ["20211018", 4750, 53059, 4720, 4765, 4690], ["20211019", 5000, 831640, 4750, 5280, 4750], ["20211020", 4995, 158821, 5000, 5080, 4950], ["20211021", 4995, 76894, 5000, 5050, 4945], ["20211022", 5080, 150597, 4995, 5150, 4980], ["20211025", 4905, 84863, 5080, 5120, 4905], ["20211026", 4885, 41731, 4905, 4980, 4870], ["20211027", 5030, 76434, 4885, 5050, 4855], ["20211028", 4920, 126707, 5030, 5030, 4795], ["20211029", 4820, 67518, 4910, 4910, 4780], ["20211101", 4760, 55804, 4820, 4820, 4500], ["20211102", 4940, 98862, 4695, 4990, 4695], ["20211103", 4960, 51381, 4955, 4980, 4890], ["20211104", 4835, 38017, 4940, 5000, 4835], ["20211105", 4835, 47229, 4790, 4915, 4730], ["20211108", 4890, 72890, 4740, 4900, 4715], ["20211109", 4855, 46310, 4890, 4940, 4840], ["20211110", 4845, 50344, 4855, 4900, 4750], ["20211111", 4505, 132566, 4655, 4775, 4505], ["20211112", 4605, 74326, 4440, 4635, 4415], ["20211115", 4740, 44665, 4615, 4740, 4615], ["20211116", 4755, 84139, 4740, 4910, 4740], ["20211117", 4835, 115608, 4755, 4920, 4755], ["20211118", 4890, 77175, 4835, 4905, 4805], ["20211119", 4770, 64440, 4890, 4890, 4755], ["20211122", 4680, 60876, 4770, 4770, 4590], ["20211123", 4500, 57523, 4680, 4680, 4440], ["20211124", 4620, 96392, 4455, 4635, 4420], ["20211125", 4430, 70119, 4620, 4690, 4410], ["20211126", 4210, 111523, 4430, 4430, 4150], ["20211129", 4140, 72750, 4030, 4210, 3895], ["20211130", 3880, 114459, 4085, 4240, 3835], ["20211201", 3970, 70233, 3840, 3985, 3815], ["20211202", 4125, 78168, 3970, 4140, 3950], ["20211203", 4230, 51109, 4165, 4230, 4135], ["20211206", 4250, 61295, 4230, 4275, 4225], ["20211207", 4280, 39365, 4270, 4380, 4245], ["20211208", 4205, 69751, 4305, 4380, 4205], ["20211209", 4290, 76297, 4205, 4300, 4205], ["20211210", 4285, 45573, 4310, 4320, 4245], ["20211213", 4490, 78840, 4285, 4490, 4285], ["20211214", 4440, 60432, 4490, 4490, 4350], ["20211215", 4280, 77053, 4385, 4385, 4265], ["20211216", 4325, 42567, 4280, 4325, 4240], ["20211217", 4355, 39542, 4325, 4395, 4320], ["20211220", 4270, 62804, 4315, 4315, 4240], ["20211221", 4230, 68807, 4230, 4230, 4135], ["20211222", 4305, 41044, 4230, 4310, 4215], ["20211223", 4320, 36761, 4325, 4340, 4295], ["20211224", 4370, 49283, 4320, 4390, 4315], ["20211227", 4425, 24599, 4390, 4425, 4350], ["20211228", 4370, 61500, 4425, 4425, 4260], ["20211229", 4415, 21176, 4310, 4415, 4310], ["20211230", 4420, 24751, 4370, 4425, 4365], ["20220103", 4410, 38311, 4420, 4455, 4390], ["20220104", 4620, 141107, 4410, 4850, 4405], ["20220105", 4565, 76846, 4620, 4690, 4550], ["20220106", 4550, 50067, 4450, 4560, 4415], ["20220107", 4620, 79789, 4500, 4645, 4490], ["20220110", 4615, 85320, 4665, 4680, 4595], ["20220111", 4710, 106682, 4565, 4730, 4490], ["20220112", 4795, 323781, 4690, 4930, 4665], ["20220113", 5140, 6788051, 4835, 5750, 4800], ["20220114", 5010, 725792, 5140, 5200, 5000], ["20220117", 5280, 1955427, 4995, 5310, 4760], ["20220118", 5140, 21429120, 5660, 6740, 5120], ["20220119", 4705, 1895075, 4900, 4960, 4635], ["20220120", 4620, 822230, 4710, 4745, 4525], ["20220121", 4630, 568029, 4585, 4675, 4520], ["20220124", 4260, 613106, 4580, 4665, 4260], ["20220125", 4100, 818291, 4260, 4330, 3950], ["20220126", 4180, 344835, 4050, 4210, 4045], ["20220127", 3965, 537992, 4130, 4175, 3900], ["20220128", 4150, 330387, 3910, 4160, 3910], ["20220203", 4225, 278213, 4285, 4330, 4190], ["20220204", 4375, 194115, 4245, 4390, 4210], ["20220207", 4235, 186522, 4375, 4400, 4195], ["20220208", 4110, 192527, 4235, 4350, 4085], ["20220209", 4235, 109000, 4140, 4245, 4120], ["20220210", 4195, 78589, 4235, 4270, 4160], ["20220211", 4090, 99859, 4185, 4190, 4085], ["20220214", 3975, 167787, 4005, 4070, 3930], ["20220215", 4025, 930098, 3975, 4500, 3975], ["20220216", 4170, 184876, 4060, 4210, 4055], ["20220217", 4180, 199686, 4235, 4250, 4060], ["20220218", 4120, 87569, 4100, 4200, 4060], ["20220221", 4100, 78588, 4120, 4200, 4065], ["20220222", 4020, 107728, 4030, 4085, 4000], ["20220223", 4060, 70572, 4020, 4080, 4020], ["20220224", 3960, 144794, 4060, 4080, 3950], ["20220225", 4000, 118145, 4000, 4050, 3965], ["20220228", 4015, 54829, 4015, 4055, 3990], ["20220302", 4110, 90332, 4015, 4140, 4015], ["20220303", 4125, 69875, 4105, 4165, 4105], ["20220304", 4100, 75301, 4125, 4160, 4060], ["20220307", 4035, 80314, 4140, 4170, 4030], ["20220308", 4020, 55261, 3970, 4035, 3965], ["20220310", 4055, 49381, 4050, 4095, 4030], ["20220311", 4070, 68208, 4085, 4090, 4030], ["20220314", 4025, 95611, 4100, 4100, 4000], ["20220315", 4035, 70452, 4005, 4065, 4005], ["20220316", 4085, 64773, 4070, 4085, 4050], ["20220317", 4200, 133050, 4140, 4200, 4090], ["20220318", 4190, 58342, 4200, 4210, 4155], ["20220321", 4195, 70210, 4190, 4240, 4170], ["20220322", 4245, 99910, 4195, 4260, 4190], ["20220323", 4270, 84901, 4245, 4300, 4245], ["20220324", 4280, 69196, 4270, 4300, 4225], ["20220325", 4270, 61061, 4285, 4305, 4250], ["20220328", 4305, 77970, 4280, 4355, 4255], ["20220329", 4395, 127769, 4285, 4405, 4285], ["20220330", 4470, 1194737, 4450, 4750, 4440], ["20220331", 4525, 100370, 4475, 4555, 4470], ["20220401", 4465, 111675, 4530, 4570, 4450], ["20220404", 4500, 138235, 4405, 4535, 4380], ["20220405", 4570, 107447, 4565, 4570, 4500], ["20220406", 4515, 69410, 4570, 4580, 4480], ["20220407", 4365, 93504, 4515, 4515, 4360], ["20220408", 4410, 60534, 4345, 4460, 4325], ["20220411", 4350, 52361, 4430, 4430, 4330], ["20220412", 4415, 85454, 4300, 4455, 4260], ["20220413", 4535, 99615, 4415, 4545, 4415], ["20220414", 4480, 69263, 4535, 4545, 4455], ["20220415", 4490, 45225, 4460, 4500, 4415], ["20220418", 4470, 44934, 4490, 4535, 4435], ["20220419", 4580, 116253, 4470, 4595, 4445], ["20220420", 4610, 198711, 4545, 4710, 4545], ["20220421", 4630, 95588, 4610, 4665, 4570], ["20220422", 4570, 119852, 4585, 4625, 4470], ["20220425", 4565, 77895, 4505, 4590, 4405], ["20220426", 4570, 69759, 4525, 4610, 4510], ["20220427", 4485, 68862, 4460, 4520, 4405], ["20220428", 4400, 288599, 4485, 4750, 4395], ["20220429", 4480, 234986, 4420, 4600, 4405], ["20220502", 4600, 131281, 4460, 4615, 4435], ["20220503", 4620, 133488, 4600, 4640, 4590], ["20220504", 4615, 146737, 4625, 4690, 4605], ["20220506", 4595, 93850, 4590, 4645, 4570], ["20220509", 4545, 115077, 4595, 4640, 4530], ["20220510", 4440, 72043, 4480, 4500, 4310], ["20220511", 4530, 54462, 4440, 4565, 4435], ["20220512", 4410, 85601, 4530, 4530, 4345], ["20220513", 4405, 91551, 4365, 4435, 4360], ["20220516", 4575, 123828, 4420, 4610, 4420], ["20220517", 4590, 46316, 4575, 4650, 4560], ["20220518", 4685, 249560, 4595, 4715, 4595], ["20220519", 4590, 77661, 4500, 4640, 4500], ["20220520", 4565, 50643, 4550, 4625, 4550], ["20220523", 4575, 36930, 4565, 4585, 4515], ["20220524", 4520, 47002, 4545, 4575, 4510], ["20220525", 4490, 46110, 4520, 4520, 4400], ["20220526", 4475, 25426, 4450, 4530, 4450], ["20220527", 4500, 30891, 4515, 4560, 4470], ["20220530", 4500, 38616, 4505, 4585, 4500], ["20220531", 4625, 77250, 4500, 4640, 4500], ["20220602", 4620, 66749, 4600, 4675, 4560], ["20220603", 4690, 86352, 4630, 4690, 4570], ["20220607", 4620, 674545, 4705, 4915, 4540], ["20220608", 4635, 100028, 4610, 4720, 4610], ["20220609", 4420, 131987, 4640, 4680, 4420], ["20220610", 4300, 88485, 4465, 4520, 4300], ["20220613", 4170, 105734, 4125, 4235, 4105], ["20220614", 4115, 98714, 4055, 4125, 3970], ["20220615", 3915, 102208, 4055, 4110, 3915], ["20220616", 3975, 75696, 3915, 4130, 3915], ["20220617", 3965, 50876, 3920, 3965, 3820], ["20220620", 3760, 96374, 3965, 4000, 3715], ["20220621", 3820, 51454, 3770, 3900, 3725], ["20220622", 3720, 76057, 3830, 3920, 3690], ["20220623", 3400, 93553, 3685, 3720, 3400], ["20220624", 3600, 26903, 3400, 3610, 3400], ["20220627", 3825, 45694, 3780, 3825, 3635], ["20220628", 3850, 38616, 3830, 3900, 3790], ["20220629", 3850, 29029, 3830, 3850, 3755], ["20220630", 3795, 44701, 3850, 3910, 3770], ["20220701", 3835, 49280, 3795, 3980, 3795], ["20220704", 3765, 61425, 3800, 3925, 3590], ["20220705", 3905, 429287, 3765, 4310, 3765], ["20220706", 3935, 75457, 3920, 3990, 3905], ["20220707", 4055, 58747, 3930, 4080, 3930], ["20220708", 4070, 25657, 4055, 4115, 4030], ["20220711", 4055, 37043, 4070, 4090, 4025], ["20220712", 4045, 44269, 4005, 4045, 3985], ["20220713", 4070, 26226, 4005, 4080, 3995], ["20220714", 4045, 20281, 4070, 4080, 4010], ["20220715", 4085, 32471, 4045, 4085, 3985], ["20220718", 4100, 24341, 4085, 4105, 4045], ["20220719", 4100, 18040, 4100, 4155, 4095], ["20220720", 4150, 34280, 4120, 4210, 4100], ["20220721", 4190, 30439, 4150, 4250, 4150], ["20220722", 4185, 21100, 4170, 4235, 4170], ["20220725", 4220, 30086, 4270, 4270, 4185], ["20220726", 4245, 21703, 4220, 4245, 4195], ["20220727", 4240, 27645, 4220, 4245, 4195], ["20220728", 4255, 26596, 4240, 4265, 4215], ["20220729", 4265, 81880, 4255, 4290, 4230], ["20220801", 4320, 43568, 4300, 4320, 4255], ["20220802", 4305, 39147, 4320, 4350, 4280], ["20220803", 4350, 23383, 4305, 4350, 4290], ["20220804", 4360, 18524, 4350, 4380, 4315], ["20220805", 4365, 23189, 4360, 4385, 4325], ["20220808", 4355, 32389, 4365, 4370, 4335], ["20220809", 4340, 35664, 4355, 4365, 4320], ["20220810", 4330, 22209, 4340, 4390, 4325], ["20220811", 4365, 21710, 4330, 4365, 4315], ["20220812", 4370, 31232, 4365, 4390, 4330], ["20220816", 4400, 46800, 4370, 4410, 4340], ["20220817", 4380, 58794, 4400, 4440, 4355], ["20220818", 4360, 67653, 4330, 4360, 4250], ["20220819", 4325, 31413, 4325, 4380, 4315], ["20220822", 4180, 59983, 4285, 4305, 4175], ["20220823", 4210, 95652, 4180, 4295, 4175], ["20220824", 4175, 27562, 4185, 4205, 4150], ["20220825", 4350, 23974, 4215, 4350, 4215], ["20220826", 4290, 34433, 4380, 4380, 4280], ["20220829", 4120, 81938, 4115, 4255, 4025], ["20220830", 4050, 45156, 4065, 4100, 4020], ["20220831", 4105, 42202, 4050, 4120, 4005], ["20220901", 4010, 41594, 4105, 4105, 4010], ["20220902", 4070, 57284, 3970, 4245, 3970], ["20220905", 4040, 34090, 4070, 4175, 4010], ["20220906", 4160, 75842, 4040, 4160, 4030], ["20220907", 4025, 112016, 4295, 4300, 4000], ["20220908", 4035, 25708, 4025, 4125, 4025], ["20220913", 4125, 32935, 4075, 4130, 4075], ["20220914", 4125, 26061, 4050, 4125, 3970], ["20220915", 4120, 30201, 4125, 4160, 4055], ["20220916", 3990, 66406, 4110, 4110, 3965], ["20220919", 3920, 29959, 3980, 4010, 3900], ["20220920", 4090, 29708, 3870, 4090, 3870], ["20220921", 4030, 22381, 4090, 4090, 3950], ["20220922", 4025, 30101, 3950, 4055, 3920], ["20220923", 3955, 34691, 4010, 4045, 3920], ["20220926", 3745, 46104, 3825, 3905, 3695], ["20220927", 3685, 59594, 3630, 3745, 3580], ["20220928", 3600, 48699, 3535, 3670, 3460], ["20220929", 3570, 106932, 3445, 3680, 3445], ["20220930", 3570, 37324, 3455, 3600, 3440], ["20221004", 3720, 42812, 3590, 3720, 3590], ["20221005", 3660, 43644, 3755, 3835, 3660], ["20221006", 3790, 26961, 3660, 3795, 3660], ["20221007", 3820, 16051, 3790, 3820, 3740], ["20221011", 3665, 36397, 3780, 3785, 3625], ["20221012", 3630, 19200, 3635, 3660, 3540], ["20221013", 3405, 61782, 3630, 3630, 3385], ["20221014", 3465, 24098, 3405, 3480, 3405], ["20221017", 3545, 22129, 3420, 3545, 3355], ["20221018", 3640, 32180, 3585, 3660, 3555], ["20221019", 3610, 28485, 3700, 3700, 3600], ["20221020", 3590, 19097, 3570, 3670, 3570], ["20221021", 3590, 15002, 3555, 3650, 3555], ["20221024", 3690, 16911, 3590, 3695, 3590], ["20221025", 3715, 27283, 3725, 3805, 3690], ["20221026", 3745, 27085, 3795, 3795, 3705], ["20221027", 3750, 33216, 3745, 3785, 3710], ["20221028", 3645, 48349, 3750, 3755, 3645], ["20221031", 3725, 56297, 3805, 3805, 3645], ["20221101", 3675, 168842, 3865, 3865, 3625], ["20221102", 3720, 33748, 3730, 3750, 3695], ["20221103", 3745, 23494, 3685, 3745, 3650], ["20221104", 3715, 18403, 3710, 3740, 3685], ["20221107", 3750, 32275, 3750, 3780, 3705], ["20221108", 3765, 49159, 3750, 3805, 3745], ["20221109", 3780, 35532, 3770, 3825, 3765], ["20221110", 3775, 24164, 3780, 3790, 3705], ["20221111", 3830, 23255, 3840, 3840, 3775], ["20221114", 3850, 34795, 3815, 3865, 3815], ["20221115", 3830, 65471, 3845, 3850, 3755], ["20221116", 3815, 90186, 3795, 3815, 3725], ["20221117", 3790, 33178, 3815, 3815, 3735], ["20221118", 3800, 37114, 3795, 3840, 3790], ["20221121", 3810, 23863, 3800, 3855, 3770], ["20221122", 3765, 24482, 3770, 3775, 3730], ["20221123", 3810, 41040, 3755, 3835, 3750], ["20221124", 3840, 49386, 3845, 3880, 3820], ["20221125", 3880, 30394, 3845, 3880, 3840], ["20221128", 3805, 33392, 3880, 3880, 3775], ["20221129", 3845, 39777, 3710, 3845, 3710], ["20221130", 3830, 38848, 3880, 3880, 3805], ["20221201", 3930, 68794, 3850, 3975, 3840], ["20221202", 3930, 40449, 3925, 3975, 3895], ["20221205", 3880, 44839, 3930, 3930, 3840], ["20221206", 3990, 37767, 3880, 3990, 3850], ["20221207", 3855, 33883, 3920, 3925, 3830], ["20221208", 3780, 23881, 3830, 3830, 3770], ["20221209", 3800, 35740, 3775, 3805, 3760], ["20221212", 3835, 24189, 3800, 3855, 3800], ["20221213", 3870, 21943, 3805, 3870, 3805], ["20221214", 3880, 16445, 3870, 3895, 3835], ["20221215", 3870, 20855, 3880, 3900, 3855], ["20221216", 3810, 23530, 3830, 3840, 3800], ["20221219", 3775, 14311, 3755, 3785, 3750], ["20221220", 3725, 21190, 3690, 3750, 3690], ["20221221", 3750, 29412, 3690, 3755, 3690], ["20221222", 3765, 21448, 3755, 3785, 3740], ["20221223", 3730, 18317, 3785, 3785, 3725], ["20221226", 3710, 23227, 3710, 3730, 3655], ["20221227", 3755, 20964, 3695, 3805, 3675], ["20221228", 3730, 11149, 3790, 3795, 3710], ["20221229", 3580, 20861, 3695, 3695, 3550], ["20230102", 3580, 33018, 3545, 3580, 3405], ["20230103", 3580, 24502, 3565, 3580, 3480], ["20230104", 3640, 28691, 3490, 3640, 3490], ["20230105", 3670, 13345, 3675, 3700, 3650], ["20230106", 3750, 12679, 3675, 3750, 3675], ["20230109", 3755, 23764, 3750, 3780, 3715], ["20230110", 3765, 8928, 3755, 3780, 3755], ["20230111", 3790, 16483, 3765, 3790, 3750], ["20230112", 3815, 24742, 3790, 3830, 3790], ["20230113", 3870, 33680, 3815, 3915, 3810], ["20230116", 3890, 23012, 3910, 3920, 3860], ["20230117", 3830, 29524, 3910, 3910, 3820], ["20230118", 3835, 5175, 3830, 3845, 3790], ["20230119", 3830, 7951, 3825, 3850, 3775], ["20230120", 3870, 8603, 3850, 3890, 3830], ["20230125", 3890, 20222, 3905, 3910, 3870], ["20230126", 3910, 19420, 3890, 3930, 3870], ["20230127", 3945, 26873, 3940, 3970, 3915], ["20230130", 3915, 31089, 3945, 4065, 3905], ["20230131", 3925, 16117, 3955, 3955, 3910], ["20230201", 3930, 21786, 3925, 3975, 3920], ["20230202", 3945, 15806, 3930, 4000, 3930], ["20230203", 3950, 22486, 3965, 3965, 3925], ["20230206", 3930, 17351, 3970, 3970, 3915], ["20230207", 3945, 26527, 3930, 3965, 3930], ["20230208", 3960, 21883, 3945, 3980, 3945], ["20230209", 3970, 10425, 4000, 4000, 3960], ["20230210", 3905, 23592, 3980, 3980, 3900], ["20230213", 3895, 15474, 3905, 3910, 3845], ["20230214", 3900, 15659, 3880, 3905, 3855], ["20230215", 3835, 21066, 3870, 3900, 3825], ["20230216", 3840, 22481, 3760, 3850, 3760], ["20230217", 3840, 24393, 3870, 3870, 3835], ["20230220", 3930, 42332, 3855, 3935, 3840], ["20230221", 3985, 32398, 3970, 3995, 3910], ["20230222", 3935, 25201, 3985, 3985, 3930], ["20230223", 3950, 25384, 3895, 3950, 3870], ["20230224", 4005, 42793, 3995, 4060, 3975], ["20230227", 3985, 30514, 4005, 4015, 3935], ["20230228", 4045, 40068, 3975, 4050, 3975], ["20230302", 4125, 67001, 4085, 4140, 4070], ["20230303", 4125, 38225, 4125, 4170, 4095], ["20230306", 4135, 22382, 4125, 4155, 4085], ["20230307", 4155, 27314, 4135, 4175, 4105], ["20230308", 4060, 19352, 4110, 4165, 4060], ["20230309", 4050, 19945, 4100, 4170, 4040], ["20230310", 4005, 28646, 4050, 4175, 3995], ["20230313", 3970, 32720, 3885, 3995, 3855], ["20230314", 3825, 34454, 3925, 3925, 3825], ["20230315", 3930, 34472, 3845, 3940, 3845], ["20230316", 3930, 21522, 3930, 3950, 3880], ["20230317", 3960, 16152, 3930, 4010, 3920], ["20230320", 3960, 7674, 3960, 3960, 3940], ["20230321", 3895, 35546, 3960, 3970, 3865], ["20230322", 3940, 23245, 3900, 3970, 3855], ["20230323", 3900, 20556, 3900, 3920, 3865], ["20230324", 3900, 16107, 3895, 3900, 3875], ["20230327", 3885, 17141, 3890, 3900, 3865], ["20230328", 3915, 14896, 3885, 3920, 3870], ["20230329", 3915, 13550, 3915, 3915, 3875], ["20230330", 3980, 46484, 3915, 3980, 3915], ["20230331", 4130, 91942, 4090, 4135, 3980], ["20230403", 4290, 281974, 4140, 4290, 4140], ["20230404", 4295, 98091, 4290, 4345, 4255], ["20230405", 4355, 102358, 4345, 4405, 4300], ["20230406", 4240, 75309, 4490, 4490, 4165], ["20230407", 4365, 47992, 4240, 4365, 4240], ["20230410", 4365, 46582, 4405, 4415, 4250], ["20230411", 4400, 47510, 4365, 4400, 4160], ["20230412", 4415, 40093, 4400, 4445, 4350], ["20230413", 4405, 17645, 4415, 4425, 4355], ["20230414", 4350, 37795, 4405, 4460, 4350], ["20230417", 4430, 78750, 4350, 4440, 4230], ["20230418", 4415, 30309, 4430, 4445, 4350], ["20230419", 4335, 113102, 4405, 4550, 4260], ["20230420", 4140, 63824, 4335, 4335, 4140], ["20230421", 3930, 136384, 4095, 4120, 3930], ["20230424", 3900, 105042, 3930, 3955, 3855], ["20230425", 3875, 62185, 3900, 3910, 3820], ["20230426", 3890, 37684, 3875, 3935, 3850], ["20230427", 3890, 39535, 3890, 3890, 3830], ["20230428", 3985, 72751, 3950, 3995, 3900], ["20230502", 4200, 107187, 4000, 4200, 4000], ["20230503", 4200, 42533, 4130, 4200, 4130], ["20230504", 4195, 23629, 4150, 4195, 4140], ["20230508", 4200, 41057, 4195, 4250, 4135], ["20230509", 4145, 38271, 4200, 4240, 4015], ["20230510", 4235, 38598, 4140, 4240, 4070], ["20230511", 4240, 55651, 4235, 4250, 4175], ["20230512", 4340, 169262, 4240, 4350, 4205], ["20230515", 4265, 58625, 4265, 4325, 4245], ["20230516", 4245, 72607, 4225, 4295, 4155], ["20230517", 4220, 116316, 4205, 4220, 4105], ["20230518", 4285, 78418, 4220, 4310, 4200], ["20230519", 4260, 61888, 4285, 4330, 4255], ["20230522", 4245, 68591, 4250, 4260, 4215], ["20230523", 4220, 35050, 4245, 4275, 4220], ["20230524", 4240, 35453, 4220, 4280, 4215], ["20230525", 4270, 27122, 4240, 4270, 4200], ["20230526", 4215, 47272, 4230, 4270, 4115], ["20230530", 4285, 52985, 4210, 4285, 4190], ["20230531", 4200, 47933, 4280, 4280, 4200], ["20230601", 4030, 114729, 4100, 4170, 4030], ["20230602", 4120, 36700, 4070, 4120, 4035], ["20230605", 4225, 37507, 4120, 4225, 4085], ["20230607", 4230, 66999, 4220, 4265, 4125], ["20230608", 4245, 34768, 4220, 4245, 4140], ["20230609", 4215, 39506, 4210, 4240, 4145], ["20230612", 4135, 25802, 4200, 4200, 4125], ["20230613", 4135, 23290, 4135, 4135, 4105], ["20230614", 4180, 36465, 4135, 4215, 4115], ["20230615", 4125, 30899, 4140, 4165, 4115], ["20230616", 4155, 37998, 4125, 4155, 4085], ["20230619", 4170, 17284, 4155, 4175, 4095], ["20230620", 4170, 25755, 4150, 4170, 4115], ["20230621", 4200, 44532, 4135, 4200, 4130], ["20230622", 4200, 30922, 4145, 4200, 4135], ["20230623", 4110, 38976, 4200, 4200, 4090], ["20230626", 4140, 32894, 4060, 4150, 4050], ["20230627", 4190, 37509, 4140, 4195, 4095], ["20230628", 4195, 23205, 4190, 4210, 4145], ["20230629", 4185, 38569, 4165, 4200, 4140], ["20230630", 4190, 14856, 4140, 4200, 4140], ["20230703", 4270, 82768, 4190, 4270, 4170], ["20230704", 4280, 44578, 4270, 4300, 4200], ["20230705", 4280, 28081, 4335, 4335, 4235], ["20230706", 4270, 32070, 4280, 4280, 4165], ["20230707", 4225, 27738, 4185, 4225, 4145], ["20230710", 4225, 18047, 4185, 4225, 4145], ["20230711", 4265, 39188, 4160, 4280, 4160], ["20230712", 4265, 33330, 4265, 4300, 4230], ["20230713", 4255, 17020, 4255, 4265, 4205], ["20230714", 4165, 37152, 4225, 4250, 4120], ["20230717", 4175, 30317, 4130, 4175, 4130], ["20230718", 4135, 27313, 4145, 4160, 4110], ["20230719", 4120, 24434, 4135, 4135, 4080], ["20230720", 4145, 15365, 4115, 4145, 4085], ["20230721", 4140, 19344, 4105, 4140, 4085], ["20230724", 4000, 53594, 4125, 4125, 3990], ["20230725", 3940, 53768, 4000, 4005, 3880], ["20230726", 3820, 56207, 3910, 3920, 3710], ["20230727", 3880, 42902, 3800, 3895, 3710], ["20230728", 4000, 23214, 3830, 4000, 3830], ["20230731", 4055, 22157, 4000, 4080, 3940], ["20230801", 3995, 29181, 4045, 4045, 3945], ["20230802", 3975, 26196, 3995, 4005, 3920], ["20230803", 4010, 13042, 3935, 4010, 3900], ["20230804", 4090, 14442, 3950, 4090, 3945], ["20230807", 4070, 20133, 4100, 4100, 3990], ["20230808", 4015, 21185, 4040, 4040, 3985], ["20230809", 4045, 10826, 3985, 4065, 3960], ["20230810", 4000, 13927, 4045, 4045, 3975], ["20230811", 4000, 20058, 4000, 4045, 3975], ["20230814", 4060, 25974, 4000, 4060, 3970], ["20230816", 4050, 71578, 4010, 4055, 3915], ["20230817", 3995, 52856, 3930, 4045, 3905], ["20230818", 3985, 20463, 3960, 3985, 3910], ["20230821", 4035, 29901, 3930, 4035, 3930], ["20230822", 4020, 17443, 4035, 4075, 3975], ["20230823", 4040, 16953, 4000, 4040, 3985], ["20230824", 4075, 46590, 4005, 4080, 4000], ["20230825", 4150, 56513, 4060, 4150, 4020], ["20230828", 4190, 39880, 4140, 4190, 4100], ["20230829", 4180, 25846, 4190, 4200, 4145], ["20230830", 4100, 37502, 4110, 4125, 4055], ["20230831", 4050, 66499, 4095, 4095, 3965], ["20230901", 3920, 92988, 4000, 4000, 3915], ["20230904", 4000, 39333, 3885, 4045, 3865], ["20230905", 3985, 18592, 4000, 4000, 3960], ["20230906", 4020, 22926, 3990, 4025, 3930], ["20230907", 4015, 22402, 3960, 4015, 3940], ["20230908", 4005, 35115, 3970, 4010, 3930], ["20230911", 4045, 14757, 4005, 4045, 3945], ["20230912", 4040, 11148, 4010, 4045, 3975], ["20230913", 3975, 11541, 3990, 4000, 3935], ["20230914", 4025, 8177, 3950, 4030, 3950], ["20230915", 4060, 13896, 4025, 4060, 4005], ["20230918", 3985, 23956, 4060, 4060, 3955], ["20230919", 3985, 7445, 3950, 3995, 3940], ["20230920", 3995, 13089, 3965, 4010, 3935], ["20230921", 3970, 14443, 3995, 3995, 3920], ["20230922", 3935, 22436, 3960, 3960, 3875], ["20230925", 3830, 21833, 3935, 3935, 3830], ["20230926", 3770, 13971, 3825, 3830, 3770], ["20230927", 3870, 18096, 3755, 3870, 3660], ["20231004", 3875, 24068, 3850, 3955, 3765], ["20231005", 3740, 46531, 3860, 3860, 3725], ["20231006", 3800, 307176, 3730, 4120, 3725], ["20231010", 3740, 52421, 3790, 3805, 3640], ["20231011", 3770, 30145, 3740, 3795, 3660], ["20231012", 3830, 37567, 3760, 3840, 3730], ["20231013", 3690, 44748, 3825, 3825, 3650], ["20231016", 3460, 6395153, 3690, 4295, 3450], ["20231017", 3540, 167522, 3465, 3550, 3420], ["20231018", 3450, 94530, 3555, 3575, 3450], ["20231019", 3470, 88632, 3445, 3475, 3415], ["20231020", 3460, 63830, 3430, 3470, 3415], ["20231023", 3430, 51296, 3410, 3455, 3400], ["20231024", 3520, 62886, 3425, 3565, 3375], ["20231025", 3490, 199411, 3550, 3780, 3415], ["20231026", 3450, 40389, 3490, 3515, 3440], ["20231027", 3465, 68746, 3470, 3550, 3450], ["20231030", 3565, 54687, 3475, 3630, 3475], ["20231031", 3550, 41294, 3575, 3605, 3520], ["20231101", 3560, 36189, 3550, 3625, 3550], ["20231102", 3645, 31480, 3575, 3670, 3575], ["20231103", 3665, 27151, 3645, 3695, 3615], ["20231106", 3700, 34090, 3665, 3715, 3635], ["20231107", 3700, 51858, 3740, 3740, 3670], ["20231108", 3715, 34353, 3700, 3740, 3690], ["20231109", 3735, 34630, 3715, 3740, 3670], ["20231110", 3690, 17769, 3725, 3725, 3630], ["20231113", 3635, 18910, 3685, 3685, 3620], ["20231114", 3720, 30444, 3615, 3730, 3615], ["20231115", 3740, 79400, 3715, 3795, 3705], ["20231116", 3750, 44338, 3740, 3750, 3700], ["20231117", 3725, 38905, 3750, 3750, 3690], ["20231120", 3730, 37390, 3720, 3740, 3685], ["20231121", 3730, 94111, 3730, 3750, 3705], ["20231122", 3725, 33666, 3730, 3755, 3700], ["20231123", 3770, 47058, 3710, 3770, 3710], ["20231124", 3765, 29651, 3770, 3770, 3730], ["20231127", 3770, 49502, 3740, 3790, 3730], ["20231128", 3815, 33011, 3780, 3820, 3765], ["20231129", 3840, 39691, 3800, 3850, 3780], ["20231130", 3825, 37736, 3835, 3835, 3775], ["20231201", 3845, 60988, 3800, 3845, 3765], ["20231204", 3790, 53653, 3810, 3845, 3765], ["20231205", 3775, 29635, 3790, 3810, 3760], ["20231206", 3815, 25251, 3775, 3815, 3750], ["20231207", 3825, 19709, 3760, 3825, 3760], ["20231208", 3835, 26242, 3825, 3840, 3780], ["20231211", 3840, 16356, 3835, 3850, 3795], ["20231212", 3830, 16535, 3810, 3830, 3800], ["20231213", 3830, 21443, 3805, 3830, 3785], ["20231214", 3845, 23052, 3805, 3845, 3800], ["20231215", 3815, 51939, 3820, 3860, 3805], ["20231218", 3825, 40223, 3810, 3830, 3795], ["20231219", 3840, 7549, 3800, 3840, 3800], ["20231220", 3875, 19379, 3840, 3875, 3795], ["20231221", 3835, 35081, 3820, 3870, 3800], ["20231222", 3820, 58253, 3800, 3840, 3790], ["20231226", 3825, 23477, 3800, 3845, 3800], ["20231227", 3835, 23228, 3805, 3840, 3790], ["20231228", 3840, 18051, 3790, 3840, 3780], ["20240102", 3845, 23500, 3840, 3845, 3795], ["20240103", 3850, 15717, 3800, 3850, 3795], ["20240104", 3825, 47937, 3820, 3870, 3800], ["20240105", 3825, 19172, 3815, 3865, 3815], ["20240108", 3840, 23832, 3805, 3845, 3800], ["20240109", 3840, 21976, 3815, 3840, 3795], ["20240110", 3845, 10330, 3815, 3855, 3810], ["20240111", 3830, 9479, 3830, 3830, 3810], ["20240112", 3825, 10931, 3825, 3830, 3805], ["20240115", 3850, 14428, 3800, 3850, 3795], ["20240116", 3830, 11699, 3845, 3845, 3800], ["20240117", 3805, 27434, 3790, 3830, 3755], ["20240118", 3800, 17669, 3795, 3800, 3730], ["20240119", 3800, 10677, 3800, 3805, 3780], ["20240122", 3810, 15936, 3800, 3820, 3780], ["20240123", 3800, 19229, 3810, 3845, 3765], ["20240124", 3725, 24965, 3800, 3800, 3715], ["20240125", 3685, 16337, 3720, 3725, 3675], ["20240126", 3695, 9412, 3685, 3725, 3675], ["20240129", 3715, 14430, 3695, 3745, 3695], ["20240130", 3760, 9889, 3695, 3760, 3685], ["20240131", 3685, 19635, 3700, 3760, 3650], ["20240201", 3730, 22364, 3650, 3745, 3650], ["20240202", 3865, 321179, 3800, 4175, 3730], ["20240205", 3850, 30035, 3865, 3865, 3815], ["20240206", 3880, 23791, 3850, 3920, 3845], ["20240207", 3880, 19986, 3880, 3905, 3865], ["20240208", 3875, 10226, 3835, 3875, 3835], ["20240213", 3840, 15775, 3875, 3895, 3840], ["20240214", 3845, 13782, 3840, 3870, 3830], ["20240215", 3855, 13313, 3875, 3875, 3830], ["20240216", 3760, 55623, 3835, 3855, 3735], ["20240219", 3825, 32733, 3795, 3830, 3745], ["20240220", 3810, 12731, 3770, 3865, 3760], ["20240221", 3755, 15597, 3760, 3805, 3755], ["20240222", 3785, 13396, 3750, 3785, 3740], ["20240223", 3745, 17114, 3785, 3830, 3745], ["20240226", 3750, 15748, 3745, 3780, 3720], ["20240227", 3735, 8739, 3750, 3750, 3735], ["20240228", 3780, 8643, 3775, 3785, 3745], ["20240229", 3740, 8497, 3740, 3780, 3730], ["20240304", 3725, 11027, 3710, 3770, 3710], ["20240305", 3670, 16718, 3725, 3760, 3635], ["20240306", 3700, 9959, 3705, 3705, 3675], ["20240307", 3690, 12216, 3685, 3705, 3675], ["20240308", 3700, 13506, 3690, 3725, 3660], ["20240311", 3690, 15457, 3700, 3700, 3640], ["20240312", 3675, 16855, 3690, 3700, 3650], ["20240313", 3640, 23151, 3675, 3710, 3635], ["20240314", 3640, 6359, 3670, 3670, 3640], ["20240315", 3625, 24267, 3680, 3680, 3600], ["20240318", 3600, 14582, 3650, 3650, 3600], ["20240319", 3600, 8516, 3640, 3640, 3595], ["20240320", 3600, 11947, 3615, 3630, 3585], ["20240321", 3620, 27804, 3600, 3620, 3560], ["20240322", 3635, 11052, 3660, 3660, 3610], ["20240325", 3635, 6221, 3635, 3635, 3625], ["20240326", 3625, 16473, 3675, 3675, 3625], ["20240327", 3580, 37943, 3625, 3660, 3575], ["20240328", 3630, 14809, 3615, 3665, 3590], ["20240329", 3700, 30097, 3630, 3705, 3630], ["20240401", 3740, 31708, 3700, 3745, 3675], ["20240402", 3740, 32605, 3740, 3740, 3670], ["20240403", 3680, 73198, 3705, 3745, 3645], ["20240404", 3640, 30949, 3680, 3680, 3630], ["20240405", 3685, 24448, 3675, 3690, 3615], ["20240408", 3695, 33331, 3685, 3730, 3625], ["20240409", 3695, 21760, 3685, 3695, 3645], ["20240411", 3690, 12356, 3655, 3715, 3640], ["20240412", 3680, 44591, 3710, 3710, 3615], ["20240415", 3685, 35028, 3670, 3705, 3560], ["20240416", 3600, 63463, 3660, 3665, 3590], ["20240417", 3605, 16392, 3620, 3620, 3590], ["20240418", 3640, 10835, 3605, 3640, 3585], ["20240419", 3605, 14014, 3605, 3625, 3575], ["20240422", 3620, 21380, 3595, 3635, 3595], ["20240423", 3630, 16572, 3625, 3650, 3620], ["20240424", 3660, 8430, 3665, 3665, 3635], ["20240425", 3645, 8091, 3660, 3695, 3645], ["20240426", 3645, 12887, 3615, 3675, 3615], ["20240429", 3640, 11112, 3625, 3650, 3620], ["20240430", 3640, 33369, 3625, 3640, 3600], ["20240502", 3635, 9643, 3625, 3655, 3615], ["20240503", 3600, 19788, 3620, 3640, 3600], ["20240507", 3605, 11342, 3605, 3620, 3600], ["20240508", 3560, 10771, 3605, 3620, 3560], ["20240509", 3620, 6544, 3575, 3620, 3575], ["20240510", 3645, 10623, 3620, 3645, 3620], ["20240513", 3640, 6368, 3645, 3645, 3610], ["20240514", 3670, 9277, 3640, 3675, 3640], ["20240516", 3670, 2560, 3670, 3715, 3660], ["20240517", 3665, 14601, 3710, 3710, 3660], ["20240520", 3670, 5631, 3665, 3675, 3630], ["20240521", 3650, 4728, 3670, 3700, 3650], ["20240522", 3630, 8810, 3650, 3655, 3630], ["20240523", 3640, 3395, 3625, 3700, 3625], ["20240524", 3645, 5977, 3645, 3645, 3635], ["20240527", 3645, 11555, 3645, 3670, 3625], ["20240528", 3645, 7628, 3655, 3660, 3640], ["20240529", 3650, 11597, 3635, 3660, 3635], ["20240530", 3640, 7038, 3700, 3700, 3630], ["20240531", 3630, 12454, 3620, 3680, 3565], ["20240603", 3645, 13714, 3660, 3660, 3610], ["20240604", 3605, 13138, 3680, 3680, 3590], ["20240605", 3630, 11715, 3565, 3645, 3565], ["20240607", 3630, 9166, 3630, 3650, 3620], ["20240610", 3605, 4084, 3610, 3645, 3605], ["20240611", 3520, 14906, 3595, 3630, 3400], ["20240612", 3580, 2214, 3530, 3630, 3530], ["20240613", 3600, 10988, 3580, 3640, 3580], ["20240614", 3645, 308901, 3630, 3990, 3560], ["20240617", 3650, 9408, 3645, 3650, 3600], ["20240618", 3650, 8222, 3630, 3650, 3625], ["20240619", 3685, 12949, 3610, 3715, 3595], ["20240620", 3630, 11128, 3630, 3645, 3600], ["20240621", 3620, 8216, 3610, 3625, 3590], ["20240624", 3590, 15261, 3585, 3650, 3580], ["20240625", 3625, 12522, 3565, 3625, 3565], ["20240626", 3580, 6858, 3590, 3630, 3570], ["20240627", 3590, 17642, 3545, 3605, 3525], ["20240628", 3600, 5465, 3580, 3600, 3550], ["20240701", 3590, 2928, 3530, 3600, 3530], ["20240702", 3520, 11477, 3535, 3585, 3520], ["20240703", 3580, 15057, 3505, 3580, 3430], ["20240704", 3550, 14230, 3490, 3570, 3460], ["20240705", 3540, 13048, 3480, 3545, 3450], ["20240708", 3550, 11139, 3505, 3555, 3470], ["20240709", 3545, 2857, 3515, 3550, 3510], ["20240710", 3545, 12101, 3525, 3545, 3485], ["20240711", 3560, 7383, 3515, 3560, 3485], ["20240712", 3595, 7566, 3525, 3595, 3520], ["20240715", 3590, 5922, 3560, 3595, 3540], ["20240716", 3565, 3934, 3520, 3575, 3520], ["20240717", 3590, 6430, 3530, 3590, 3495], ["20240718", 3585, 5213, 3525, 3595, 3505], ["20240719", 3585, 5319, 3550, 3585, 3515], ["20240722", 3570, 6389, 3575, 3575, 3515], ["20240723", 3570, 10217, 3530, 3570, 3525], ["20240724", 3585, 7217, 3570, 3590, 3530], ["20240725", 3570, 5023, 3550, 3575, 3515], ["20240726", 3580, 13756, 3530, 3580, 3530], ["20240729", 3580, 5785, 3550, 3580, 3550], ["20240730", 3590, 7514, 3570, 3595, 3545], ["20240731", 3620, 4220, 3570, 3620, 3550], ["20240801", 3620, 11715, 3600, 3620, 3565], ["20240802", 3650, 8629, 3570, 3650, 3550], ["20240805", 3455, 20849, 3575, 3575, 3430], ["20240806", 3570, 15863, 3455, 3600, 3405], ["20240807", 3605, 26368, 3435, 3620, 3435], ["20240808", 3595, 6136, 3565, 3595, 3515], ["20240809", 3595, 12552, 3560, 3620, 3550], ["20240812", 3590, 8492, 3570, 3625, 3550], ["20240813", 3595, 13629, 3570, 3615, 3350], ["20240814", 3590, 8210, 3555, 3590, 3555], ["20240816", 3580, 11383, 3555, 3590, 3530], ["20240819", 3580, 10741, 3580, 3580, 3530], ["20240820", 3600, 26253, 3555, 3600, 3545], ["20240821", 3620, 5387, 3570, 3630, 3525], ["20240822", 3620, 7729, 3590, 3635, 3565], ["20240823", 3615, 6733, 3600, 3615, 3575], ["20240826", 3605, 10861, 3600, 3615, 3575], ["20240827", 3605, 5181, 3600, 3605, 3580], ["20240828", 3550, 23606, 3600, 3600, 3550], ["20240829", 3435, 21630, 3450, 3500, 3435], ["20240830", 3425, 4936, 3435, 3435, 3405], ["20240902", 3435, 6172, 3425, 3450, 3400], ["20240903", 3420, 1262, 3415, 3455, 3415], ["20240904", 3360, 6115, 3420, 3420, 3355], ["20240905", 3295, 4766, 3345, 3380, 3295], ["20240906", 3300, 6323, 3320, 3410, 3285], ["20240909", 3290, 8363, 3335, 3335, 3275], ["20240910", 3150, 17899, 3290, 3295, 3130], ["20240911", 3145, 47978, 3205, 3520, 3145], ["20240912", 3160, 8679, 3245, 3245, 3135], ["20240913", 3155, 13146, 3190, 3230, 3155], ["20240919", 3185, 3487, 3190, 3195, 3160], ["20240920", 3170, 5116, 3185, 3205, 3170], ["20240923", 3155, 6898, 3170, 3180, 3140], ["20240924", 3185, 8071, 3155, 3185, 3150], ["20240925", 3205, 7176, 3205, 3215, 3170], ["20240926", 3180, 11601, 3205, 3210, 3165], ["20240927", 3130, 20209, 3205, 3215, 3130], ["20240930", 3140, 8403, 3130, 3160, 3125], ["20241002", 3150, 4407, 3160, 3160, 3125], ["20241004", 3135, 5250, 3140, 3150, 3115], ["20241007", 3135, 8301, 3135, 3135, 3100], ["20241008", 3115, 4165, 3120, 3135, 3110], ["20241010", 3105, 9163, 3130, 3155, 3085], ["20241011", 3100, 3682, 3105, 3110, 3080], ["20241014", 3080, 6831, 3100, 3100, 3070], ["20241015", 3075, 6653, 3080, 3080, 3060], ["20241016", 3050, 8433, 3060, 3065, 3020], ["20241017", 3025, 5451, 3050, 3050, 2995], ["20241018", 3000, 3481, 3010, 3010, 2985], ["20241021", 2935, 7281, 3000, 3000, 2930], ["20241022", 2890, 10196, 2950, 2955, 2810], ["20241023", 2855, 5870, 2885, 2885, 2855], ["20241024", 2775, 15780, 2855, 2865, 2770], ["20241025", 2705, 14723, 2775, 2775, 2685], ["20241028", 2705, 9872, 2755, 2755, 2705], ["20241029", 2725, 10992, 2715, 2740, 2680], ["20241030", 2660, 22171, 2740, 2750, 2650], ["20241031", 2680, 6466, 2660, 2700, 2655], ["20241101", 2730, 14292, 2680, 2750, 2675], ["20241104", 2780, 11354, 2730, 2795, 2730], ["20241105", 2750, 13559, 2805, 2805, 2730], ["20241106", 2755, 17166, 2750, 2780, 2685], ["20241107", 2700, 12095, 2755, 2755, 2690], ["20241108", 2690, 9398, 2700, 2700, 2645], ["20241111", 2640, 15635, 2690, 2690, 2565], ["20241112", 2440, 25832, 2605, 2605, 2440], ["20241113", 2440, 12718, 2440, 2510, 2360], ["20241114", 2490, 5044, 2440, 2515, 2440], ["20241115", 2480, 10966, 2505, 2520, 2400], ["20241118", 2510, 10148, 2590, 2590, 2480], ["20241119", 2525, 12139, 2535, 2540, 2505], ["20241120", 2715, 62863, 2510, 2750, 2510], ["20241121", 2610, 22089, 2700, 2705, 2595], ["20241122", 2710, 12572, 2610, 2725, 2605], ["20241125", 2630, 23625, 2710, 2715, 2620], ["20241126", 2660, 3002, 2650, 2665, 2630], ["20241127", 2630, 11569, 2660, 2670, 2630], ["20241128", 2605, 8308, 2640, 2670, 2605], ["20241129", 2550, 12470, 2605, 2670, 2510], ["20241202", 2500, 9197, 2550, 2550, 2500], ["20241203", 2480, 11854, 2500, 2500, 2470], ["20241204", 2440, 16624, 2480, 2480, 2335], ["20241205", 2440, 12049, 2430, 2480, 2390], ["20241206", 2300, 30808, 2420, 2420, 2280], ["20241209", 2190, 26262, 2270, 2275, 2080], ["20241210", 2275, 28328, 2180, 2300, 2145], ["20241211", 2310, 17049, 2340, 2345, 2270], ["20241212", 2365, 33532, 2310, 2450, 2295], ["20241213", 2365, 14374, 2345, 2410, 2340], ["20241216", 2390, 8188, 2365, 2440, 2365], ["20241217", 2410, 5005, 2370, 2440, 2370], ["20241218", 2445, 5611, 2410, 2445, 2395], ["20241219", 2425, 11903, 2435, 2440, 2415], ["20241220", 2420, 4693, 2410, 2420, 2400], ["20241223", 2375, 23969, 2410, 2420, 2350], ["20241224", 2435, 5728, 2380, 2440, 2380], ["20241226", 2320, 23727, 2435, 2440, 2320], ["20241227", 2345, 7335, 2320, 2370, 2320], ["20241230", 2265, 13838, 2345, 2370, 2265], ["20250102", 2300, 25682, 2265, 2410, 2265], ["20250103", 2335, 8956, 2325, 2395, 2310], ["20250106", 2430, 15833, 2335, 2445, 2335], ["20250107", 2375, 38843, 2430, 2465, 2370], ["20250108", 2395, 15839, 2450, 2450, 2360], ["20250109", 2405, 14345, 2395, 2405, 2365], ["20250110", 2400, 2338, 2405, 2415, 2390], ["20250113", 2400, 10740, 2400, 2415, 2375], ["20250114", 2435, 10211, 2400, 2485, 2380], ["20250115", 2490, 21724, 2435, 2490, 2395], ["20250116", 3235, 2456000, 2545, 3235, 2545], ["20250117", 2800, 1172763, 3050, 3075, 2765], ["20250120", 2780, 107025, 2765, 2805, 2720], ["20250121", 2720, 116905, 2815, 2840, 2675], ["20250122", 2710, 38723, 2690, 2755, 2690], ["20250123", 2680, 45802, 2675, 2740, 2675], ["20250124", 2545, 84782, 2680, 2700, 2545], ["20250131", 2640, 42881, 2570, 2665, 2540], ["20250203", 2490, 56549, 2620, 2625, 2475], ["20250204", 2600, 34978, 2490, 2600, 2400], ["20250205", 2605, 22867, 2600, 2640, 2550], ["20250206", 2645, 17322, 2585, 2650, 2585], ["20250207", 2615, 19895, 2670, 2670, 2580], ["20250210", 2575, 29972, 2620, 2640, 2570], ["20250211", 2540, 12031, 2580, 2580, 2530], ["20250212", 2465, 27173, 2520, 2555, 2465], ["20250213", 2515, 31913, 2465, 2640, 2465], ["20250214", 2520, 12959, 2595, 2595, 2515], ["20250217", 2510, 14708, 2520, 2580, 2500], ["20250218", 2520, 5929, 2545, 2545, 2505], ["20250219", 2545, 20009, 2515, 2565, 2495], ["20250220", 2545, 22471, 2565, 2580, 2500], ["20250221", 2545, 11886, 2580, 2580, 2520], ["20250224", 2560, 17358, 2545, 2635, 2515], ["20250225", 2595, 16257, 2585, 2620, 2550], ["20250226", 2565, 9698, 2575, 2650, 2530], ["20250227", 2525, 10000, 2540, 2585, 2525], ["20250228", 2480, 13648, 2485, 2570, 2475], ["20250304", 2485, 6849, 2460, 2510, 2430], ["20250305", 2490, 6313, 2450, 2530, 2450], ["20250306", 2455, 13257, 2500, 2575, 2455], ["20250307", 2430, 17441, 2480, 2495, 2400], ["20250310", 2475, 9002, 2430, 2570, 2400], ["20250311", 2480, 7218, 2430, 2560, 2430], ["20250312", 2500, 8950, 2480, 2545, 2445], ["20250313", 2505, 8875, 2500, 2645, 2500], ["20250314", 2520, 1815, 2485, 2560, 2485], ["20250317", 2535, 9569, 2520, 2630, 2500], ["20250318", 2510, 8875, 2520, 2595, 2480], ["20250319", 2500, 5765, 2510, 2590, 2490], ["20250320", 2490, 8911, 2470, 2560, 2470], ["20250321", 2460, 14144, 2475, 2515, 2435], ["20250324", 2460, 9423, 2445, 2500, 2410], ["20250325", 2485, 10395, 2460, 2500, 2430], ["20250326", 2545, 28333, 2485, 2610, 2485], ["20250327", 2650, 37558, 2530, 2650, 2500], ["20250328", 2615, 29438, 2645, 2650, 2420], ["20250331", 2485, 10132, 2530, 2635, 2485], ["20250401", 2560, 24838, 2480, 2595, 2480], ["20250402", 2480, 6579, 2530, 2545, 2480], ["20250403", 2410, 16346, 2500, 2500, 2410], ["20250404", 2510, 13328, 2410, 2540, 2385], ["20250407", 2335, 36146, 2500, 2500, 2335], ["20250408", 2345, 19096, 2335, 2480, 2335], ["20250409", 2350, 10742, 2345, 2580, 2325], ["20250410", 2370, 9430, 2350, 2500, 2350], ["20250411", 2485, 14487, 2370, 2550, 2370], ["20250414", 2550, 11987, 2485, 2595, 2485], ["20250415", 2580, 14274, 2530, 2595, 2530], ["20250416", 2605, 14110, 2580, 2620, 2580], ["20250417", 2605, 25854, 2620, 2635, 2560], ["20250418", 2645, 17381, 2610, 2680, 2585], ["20250421", 2640, 29088, 2645, 2695, 2620], ["20250422", 2595, 26561, 2700, 2710, 2580], ["20250423", 2560, 18779, 2630, 2630, 2560], ["20250424", 2640, 11175, 2570, 2680, 2570], ["20250425", 2655, 6124, 2630, 2675, 2630], ["20250428", 2760, 27212, 2715, 2760, 2660], ["20250429", 2715, 33781, 2735, 2785, 2715], ["20250430", 2715, 14455, 2785, 2785, 2705], ["20250502", 2655, 21551, 2680, 2760, 2640], ["20250507", 2545, 42313, 2650, 2715, 2525], ["20250508", 2565, 14054, 2570, 2665, 2535], ["20250509", 2505, 19298, 2550, 2630, 2505], ["20250512", 2615, 8819, 2505, 2645, 2505], ["20250513", 2570, 10660, 2600, 2600, 2570], ["20250514", 2625, 4414, 2570, 2665, 2570], ["20250515", 2630, 2169, 2665, 2665, 2615], ["20250516", 2625, 4237, 2610, 2630, 2605], ["20250519", 2530, 17218, 2615, 2650, 2520], ["20250520", 2695, 7952, 2565, 2695, 2540], ["20250521", 2665, 10905, 2675, 2685, 2635], ["20250522", 2620, 17681, 2665, 2665, 2560], ["20250523", 2665, 1920, 2600, 2675, 2585], ["20250526", 2600, 16866, 2635, 2680, 2595], ["20250527", 2600, 3987, 2600, 2615, 2595], ["20250528", 2590, 3777, 2600, 2600, 2575], ["20250529", 2660, 5634, 2590, 2670, 2590], ["20250530", 2660, 4733, 2660, 2690, 2655], ["20250602", 2630, 15416, 2670, 2690, 2565], ["20250604", 2605, 11189, 2630, 2660, 2595], ["20250605", 2665, 4057, 2605, 2665, 2605], ["20250609", 2640, 10681, 2645, 2655, 2620], ["20250610", 2615, 14255, 2640, 2655, 2615], ["20250611", 2650, 14138, 2635, 2650, 2600], ["20250612", 2675, 19423, 2650, 2700, 2645], ["20250613", 2690, 36760, 2675, 2715, 2665], ["20250616", 2730, 25939, 2690, 2730, 2680], ["20250617", 2700, 27635, 2730, 2750, 2680], ["20250618", 2695, 20244, 2700, 2700, 2690], ["20250619", 2695, 6450, 2695, 2695, 2685], ["20250620", 2680, 9562, 2675, 2705, 2675], ["20250623", 2670, 5823, 2680, 2680, 2660], ["20250624", 2755, 35251, 2670, 2755, 2665], ["20250625", 2710, 18513, 2755, 2755, 2710], ["20250626", 2620, 18602, 2710, 2710, 2555], ["20250630", 2635, 20018, 2545, 2700, 2520], ["20250701", 2645, 10112, 2665, 2665, 2640], ["20250702", 2655, 11021, 2660, 2660, 2625], ["20250703", 2675, 7526, 2635, 2690, 2635], ["20250704", 2675, 11114, 2675, 2710, 2655], ["20250707", 2715, 6801, 2660, 2715, 2660], ["20250708", 2720, 7700, 2780, 2780, 2700], ["20250709", 2710, 10220, 2720, 2750, 2690], ["20250710", 2715, 8511, 2710, 2715, 2685], ["20250711", 2710, 8175, 2720, 2720, 2705], ["20250714", 2730, 12112, 2710, 2730, 2700], ["20250715", 2730, 6510, 2730, 2740, 2705], ["20250716", 2740, 5115, 2730, 2740, 2725], ["20250717", 2730, 5201, 2740, 2740, 2705], ["20250718", 2735, 13170, 2725, 2750, 2715], ["20250721", 2770, 11855, 2735, 2775, 2720], ["20250722", 2770, 7794, 2770, 2775, 2755], ["20250723", 2760, 9715, 2770, 2770, 2735], ["20250724", 2745, 4885, 2750, 2770, 2740], ["20250725", 2775, 6631, 2780, 2780, 2735], ["20250728", 2720, 11694, 2775, 2775, 2720], ["20250729", 2670, 16349, 2720, 2720, 2670], ["20250730", 2730, 14774, 2670, 2750, 2665], ["20250731", 2800, 31513, 2730, 2800, 2730], ["20250801", 2870, 24256, 2810, 2870, 2785], ["20250804", 2880, 30776, 2845, 2895, 2715], ["20250805", 2900, 19712, 2880, 2900, 2855], ["20250806", 2885, 21197, 2905, 2930, 2875], ["20250807", 2915, 17559, 2870, 2930, 2830], ["20250808", 2940, 5515, 2915, 2950, 2905], ["20250811", 2905, 17616, 2920, 2970, 2880], ["20250812", 2900, 8264, 2915, 2915, 2880], ["20250813", 2960, 10538, 2900, 2970, 2885], ["20250814", 3000, 17517, 2960, 3010, 2950], ["20250818", 2985, 20916, 2975, 3045, 2965], ["20250819", 2995, 5566, 2985, 3000, 2970], ["20250820", 3010, 16483, 2995, 3030, 2980], ["20250821", 3045, 22795, 3010, 3085, 3010], ["20250822", 3085, 22295, 3045, 3110, 3045], ["20250825", 3090, 14814, 3160, 3160, 3085], ["20250826", 2990, 11349, 3090, 3090, 2990], ["20250828", 2945, 4526, 3035, 3035, 2945], ["20250829", 3005, 5274, 2920, 3035, 2920], ["20250901", 3035, 19190, 2980, 3040, 2980], ["20250902", 3060, 23534, 3020, 3075, 3020], ["20250903", 3095, 65645, 3070, 3350, 3060], ["20250904", 3115, 16521, 3095, 3140, 3070], ["20250905", 3130, 10118, 3130, 3140, 3095], ["20250908", 2930, 53455, 3170, 3170, 2825], ["20250909", 2920, 9542, 2935, 3040, 2915], ["20250910", 2940, 8174, 2920, 2980, 2890], ["20250911", 2940, 9395, 2940, 2965, 2940], ["20250912", 2930, 8217, 2940, 2995, 2870], ["20250915", 2850, 15177, 2930, 2955, 2820], ["20250916", 2870, 10007, 2875, 2905, 2850], ["20250917", 2945, 17580, 2870, 2975, 2860], ["20250918", 3020, 15343, 2940, 3025, 2910], ["20250919", 3020, 7754, 3020, 3040, 2985], ["20250922", 2930, 3868, 3005, 3005, 2930], ["20250923", 2830, 9747, 2930, 2930, 2815], ["20250924", 2885, 4140, 2830, 2885, 2800], ["20250925", 2950, 8622, 2885, 2960, 2885], ["20250926", 2935, 5511, 2915, 2940, 2915], ["20250929", 2970, 8671, 2935, 2995, 2925], ["20250930", 3020, 8013, 2970, 3035, 2940], ["20251001", 3055, 5716, 2995, 3060, 2995], ["20251002", 3050, 11562, 3055, 3065, 2970], ["20251010", 3020, 21493, 3050, 3065, 3020], ["20251013", 3045, 9509, 3020, 3060, 3015], ["20251014", 3015, 12660, 3045, 3060, 3010], ["20251015", 2985, 23173, 3015, 3075, 2985], ["20251016", 3020, 20430, 2985, 3030, 2985], ["20251017", 2985, 5453, 3035, 3035, 2985], ["20251020", 2950, 2230, 2985, 2985, 2940], ["20251021", 3020, 16389, 2920, 3030, 2920], ["20251022", 3030, 14460, 3020, 3055, 3010], ["20251023", 3040, 5104, 3030, 3045, 2975], ["20251024", 3030, 12049, 3015, 3065, 3000], ["20251027", 3030, 17664, 3030, 3030, 2995], ["20251028", 3015, 7749, 3035, 3035, 2970], ["20251029", 3040, 17023, 3015, 3065, 3000], ["20251030", 2975, 6544, 3040, 3060, 2975], ["20251031", 3010, 2355, 2975, 3015, 2975], ["20251103", 3030, 7562, 2995, 3040, 2975], ["20251104", 3000, 13869, 2995, 3045, 2970], ["20251105", 2950, 2123, 3000, 3000, 2925], ["20251106", 2910, 6124, 2950, 3090, 2910], ["20251107", 2870, 7314, 2910, 2910, 2805], ["20251110", 2905, 3481, 2830, 2905, 2825], ["20251111", 2880, 3391, 2965, 2965, 2845], ["20251112", 2875, 1566, 2880, 2905, 2870], ["20251113", 2880, 5749, 2875, 2905, 2845], ["20251114", 2815, 3152, 2840, 2945, 2810], ["20251117", 2685, 10345, 2810, 2810, 2685], ["20251118", 2670, 3222, 2680, 2715, 2655], ["20251119", 2655, 6060, 2670, 2670, 2650], ["20251120", 2675, 5137, 2655, 2695, 2655], ["20251121", 2620, 39147, 2685, 2780, 2575], ["20251124", 2595, 7672, 2620, 2665, 2570], ["20251125", 2610, 5713, 2595, 2640, 2560], ["20251126", 2635, 4698, 2660, 2660, 2580], ["20251127", 2595, 2968, 2655, 2670, 2595], ["20251128", 2680, 12739, 2595, 2725, 2595], ["20251201", 2700, 5087, 2690, 2715, 2665], ["20251202", 2715, 3171, 2675, 2715, 2675], ["20251203", 2745, 62651, 2710, 2985, 2685], ["20251204", 2795, 10116, 2745, 2845, 2745], ["20251205", 2800, 5472, 2790, 2840, 2750], ["20251208", 2805, 1783, 2825, 2825, 2790], ["20251209", 2785, 5243, 2855, 2855, 2735], ["20251210", 2825, 3716, 2795, 2825, 2765], ["20251211", 2790, 4350, 2820, 2820, 2785], ["20251212", 2810, 1350, 2785, 2840, 2770], ["20251215", 2840, 1727, 2805, 2840, 2775], ["20251216", 2780, 1311, 2820, 2820, 2780], ["20251217", 2780, 2024, 2760, 2780, 2750], ["20251218", 2755, 795, 2760, 2770, 2745], ["20251219", 2730, 4178, 2740, 2755, 2730], ["20251222", 2800, 5408, 2780, 2845, 2650], ["20251223", 2750, 2357, 2795, 2795, 2730], ["20251224", 2750, 4091, 2745, 2750, 2725], ["20251226", 2720, 2334, 2730, 2745, 2720], ["20251229", 2725, 4208, 2720, 2725, 2685], ["20251230", 2715, 7709, 2700, 2715, 2685], ["20260102", 2710, 10055, 2705, 2715, 2695], ["20260105", 2685, 9441, 2705, 2735, 2680], ["20260106", 2785, 14808, 2690, 2820, 2685], ["20260107", 2785, 16247, 2790, 2840, 2755], ["20260108", 2790, 18534, 2785, 2810, 2750], ["20260109", 2800, 4918, 2845, 2845, 2760], ["20260112", 2790, 11040, 2795, 2845, 2785], ["20260113", 2785, 17437, 2790, 2835, 2785], ["20260114", 2775, 8933, 2785, 2785, 2755], ["20260115", 2760, 9534, 2770, 2770, 2720], ["20260116", 2755, 7156, 2755, 2760, 2720], ["20260119", 2740, 19256, 2755, 2755, 2720], ["20260120", 2780, 10112, 2740, 2805, 2730], ["20260121", 2720, 16782, 2840, 2845, 2720], ["20260122", 2765, 17760, 2720, 2780, 2720], ["20260123", 2805, 8480, 2745, 2805, 2740], ["20260126", 2815, 7750, 2805, 2835, 2800], ["20260127", 2760, 14192, 2820, 2820, 2640], ["20260128", 2805, 8669, 2760, 2820, 2740], ["20260129", 2775, 10978, 2800, 2810, 2750], ["20260130", 2785, 8463, 2770, 2785, 2755], ["20260202", 2715, 7736, 2785, 2785, 2695], ["20260203", 2765, 11129, 2720, 2765, 2720], ["20260204", 2775, 4853, 2765, 2790, 2765], ["20260205", 2760, 2483, 2750, 2770, 2750], ["20260206", 2750, 2266, 2755, 2760, 2725], ["20260209", 2775, 7540, 2745, 2800, 2720], ["20260210", 2765, 3570, 2745, 2770, 2745], ["20260211", 2770, 9050, 2760, 2770, 2750], ["20260212", 2770, 5241, 2770, 2800, 2755], ["20260213", 2770, 10647, 2770, 2795, 2740], ["20260219", 2780, 14175, 2765, 2800, 2765], ["20260220", 2790, 11557, 2780, 2795, 2760], ["20260223", 2775, 8053, 2785, 2785, 2745], ["20260224", 2765, 5181, 2775, 2775, 2755], ["20260225", 2775, 24901, 2790, 2945, 2755], ["20260226", 2760, 12165, 2785, 2790, 2750], ["20260227", 2785, 12711, 2740, 2800, 2730], ["20260303", 2735, 23927, 2820, 2820, 2670], ["20260304", 2525, 21832, 2735, 2735, 2490], ["20260305", 2595, 11709, 2600, 2650, 2545], ["20260306", 2620, 4526, 2595, 2635, 2595], ["20260309", 2630, 26053, 2450, 2785, 2450], ["20260310", 2680, 56273, 2640, 2750, 2625], ["20260311", 2680, 11584, 2750, 2750, 2665], ["20260312", 2635, 102295, 2680, 2780, 2520], ["20260313", 2615, 12132, 2620, 2695, 2615], ["20260316", 2615, 3714, 2615, 2635, 2595], ["20260317", 2600, 2702, 2635, 2645, 2595], ["20260318", 2615, 3889, 2600, 2640, 2600], ["20260319", 2615, 4101, 2640, 2640, 2590], ["20260320", 2675, 8175, 2615, 2675, 2550], ["20260323", 2625, 3184, 2675, 2675, 2575], ["20260324", 2585, 5559, 2625, 2630, 2570], ["20260325", 2620, 19826, 2625, 2665, 2580], ["20260326", 2590, 2021, 2665, 2665, 2575], ["20260327", 2605, 1186, 2570, 2665, 2550], ["20260330", 2595, 14057, 2660, 2670, 2580], ["20260331", 2560, 9695, 2600, 2630, 2550], ["20260401", 2695, 15454, 2630, 2730, 2585], ["20260402", 2680, 9323, 2730, 2730, 2645], ["20260403", 2705, 6596, 2695, 2725, 2660], ["20260406", 2720, 7088, 2715, 2720, 2660], ["20260407", 2740, 4428, 2745, 2750, 2700], ["20260408", 2735, 9029, 2740, 2755, 2710], ["20260409", 2750, 7431, 2730, 2750, 2725], ["20260410", 2755, 3161, 2760, 2760, 2720], ["20260413", 2715, 4971, 2755, 2755, 2680], ["20260414", 2760, 44176, 2760, 2770, 2700], ["20260415", 2710, 49976, 2795, 2805, 2690], ["20260416", 2775, 24213, 2720, 2785, 2720], ["20260417", 2795, 14716, 2775, 2805, 2775], ["20260420", 2770, 13614, 2795, 2805, 2770], ["20260421", 2755, 10026, 2770, 2770, 2685], ["20260422", 2735, 16025, 2755, 2780, 2720], ["20260423", 2740, 8159, 2720, 2755, 2720], ["20260424", 2735, 6248, 2735, 2765, 2730], ["20260427", 2795, 13054, 2770, 2805, 2765], ["20260428", 2765, 6538, 2795, 2795, 2755], ["20260429", 2770, 21663, 2770, 2820, 2765], ["20260430", 2835, 28215, 2770, 2840, 2770], ["20260504", 2895, 22796, 2835, 2930, 2835], ["20260506", 2850, 10828, 2895, 2895, 2830], ["20260507", 2840, 6144, 2840, 2850, 2825], ["20260508", 2835, 8742, 2840, 2885, 2820], ["20260511", 2700, 25967, 2875, 2875, 2695], ["20260512", 2620, 21414, 2690, 2745, 2505], ["20260513", 2600, 8598, 2620, 2650, 2590], ["20260514", 2595, 11027, 2600, 2605, 2530], ["20260515", 2570, 30768, 2630, 2630, 2565], ["20260518", 2835, 83875, 2570, 2835, 2500], ["20260519", 2705, 18724, 2750, 2835, 2705], ["20260520", 2640, 17809, 2705, 2720, 2620], ["20260521", 2685, 25655, 2670, 2750, 2620], ["20260522", 2725, 22477, 2685, 2780, 2675], ["20260526", 2855, 39320, 2740, 2885, 2740], ["20260527", 2765, 26497, 2865, 2880, 2765], ["20260528", 2675, 13564, 2750, 2765, 2655], ["20260529", 2595, 19166, 2655, 2655, 2505], ["20260601", 2480, 23734, 2595, 2600, 2445], ["20260602", 2530, 14432, 2510, 2530, 2330], ["20260604", 2435, 8844, 2530, 2580, 2415], ["20260605", 2420, 7051, 2495, 2495, 2375], ["20260608", 2415, 22711, 2200, 2415, 2100], ["20260609", 2385, 10721, 2395, 2400, 2315], ["20260610", 2385, 6585, 2390, 2535, 2330], ["20260611", 2440, 7599, 2385, 2440, 2310], ["20260612", 2495, 9539, 2420, 2495, 2420], ["20260615", 2475, 8998, 2495, 2530, 2475], ["20260616", 2480, 8989, 2455, 2530, 2455], ["20260617", 2495, 4144, 2465, 2540, 2465], ["20260618", 2495, 7078, 2495, 2540, 2445], ["20260619", 2520, 16732, 2495, 2525, 2370], ["20260622", 2515, 41464, 2450, 2515, 2310], ["20260623", 2240, 38187, 2420, 2450, 2180], ["20260624", 2250, 11212, 2240, 2300, 2210], ["20260625", 2250, 6352, 2300, 2305, 2210], ["20260626", 2185, 6256, 2250, 2255, 2150], ["20260629", 2080, 65932, 2185, 2185, 2080], ["20260630", 2080, 24565, 2105, 2130, 2025], ["20260701", 2130, 20624, 2080, 2135, 2060], ["20260702", 2645, 2250420, 2520, 2765, 2360], ["20260703", 2400, 351547, 2525, 2525, 2255], ["20260706", 2490, 84320, 2490, 2550, 2385], ["20260707", 2530, 49731, 2465, 2540, 2450], ["20260708", 2595, 29818, 2530, 2630, 2470], ["20260709", 2500, 30787, 2520, 2605, 2495], ["20260710", 2525, 32440, 2515, 2590, 2465], ["20260713", 2545, 28073, 2525, 2550, 2500], ["20260714", 2540, 14059, 2525, 2590, 2500], ["20260715", 2630, 16049, 2540, 2630, 2505], ["20260716", 2590, 29031, 2640, 2690, 2545], ["20260720", 2620, 7515, 2570, 2645, 2505], ["20260721", 2665, 17897, 2620, 2670, 2510], ["20260722", 2650, 56330, 2665, 2760, 2610], ["20260723", 2680, 13308, 2650, 2685, 2625], ["20260724", 2670, 6856, 2680, 2700, 2650], ["20260727", 2660, 10364, 2670, 2690, 2640], ["20260728", 2665, 14512, 2660, 2665, 2630], ["20260729", 2750, 38839, 2655, 2760, 2640], ["20260730", 2740, 15926, 2750, 2835, 2715], ["20260731", 2835, 22151, 2740, 2835, 2740], ["20260803", 2605, 49045, 2840, 2840, 2585], ["20260804", 2605, 12432, 2610, 2635, 2575], ["20260805", 2605, 7367, 2610, 2635, 2595], ["20260806", 2595, 14296, 2610, 2630, 2530], ["20260807", 2665, 21521, 2600, 2670, 2600], ["20260810", 2725, 15226, 2665, 2755, 2665], ["20260811", 2810, 9839, 2715, 2855, 2715], ["20260812", 2860, 31450, 2850, 2905, 2795], ["20260813", 2905, 11102, 2910, 2910, 2835], ["20260814", 2760, 37383, 2905, 2915, 2720], ["20260818", 2770, 93572, 2760, 2930, 2760], ["20260819", 2915, 38724, 2775, 2975, 2770], ["20260820", 2965, 26966, 2915, 2990, 2865], ["20260821", 2960, 16619, 2965, 2965, 2885], ["20260824", 2970, 17900, 2965, 2970, 2900], ["20260825", 2955, 18613, 2965, 2980, 2875], ["20260826", 3110, 45247, 2950, 3110, 2940], ["20260827", 3120, 30969, 3110, 3200, 3095], ["20260828", 3110, 16977, 3100, 3185, 3000], ["20260831", 3080, 20389, 3110, 3130, 3000], ["20260901", 3070, 22696, 3080, 3170, 3017], ["20260902", 3105, 15506, 3070, 3125, 3050], ["20260903", 3130, 29298, 3085, 3155, 3070], ["20260904", 3145, 39726, 3195, 3195, 3040], ["20260907", 3055, 34613, 3100, 3145, 3050], ["20260908", 3075, 8687, 3290, 3290, 3050], ["20260909", 3130, 11776, 3075, 3250, 3045], ["20260910", 3120, 12758, 3130, 3190, 3075], ["20260911", 3110, 12985, 3095, 3290, 3090], ["20260914", 3130, 18387, 3110, 3140, 3045], ["20260915", 3100, 47962, 3105, 3145, 3070], ["20260916", 3080, 79886, 3100, 3160, 3050], ["20260917", 3080, 29761, 3120, 3120, 2990], ["20260918", 3105, 13010, 3135, 3135, 3085], ["20260921", 3120, 9689, 3115, 3150, 3105], ["20260922", 3125, 75840, 3125, 3210, 3030], ["20260923", 3120, 77087, 3125, 3180, 3065], ["20260928", 3170, 55873, 3120, 3200, 3110], ["20260929", 3195, 75773, 3200, 3280, 3145], ["20260930", 3225, 56711, 3200, 3230, 3175], ["20261001", 3045, 22490, 3225, 3240, 2990], ["20261002", 2905, 16276, 3190, 3190, 2880], ["20261006", 2830, 10838, 2950, 2950, 2825], ["20261007", 2835, 1513, 2830, 2975, 2830], ["20261008", 2750, 10534, 2810, 2820, 2750]], "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/093380.json", "page_url": "https://aikstockdata.com/s/093380", "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"}