{"schema_version": "1.0", "@type": "Dataset", "code": "136480", "name_ko": "하림", "name": "하림(136480) 일별 시세(종가·거래량·시가·고가·저가) 1657일", "as_of": "20261007", "period": {"from": "20200102", "to": "20261007"}, "count": 1657, "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", 2850, 278679, 2825, 2855, 2800], ["20200103", 2855, 339918, 2835, 2865, 2800], ["20200106", 2760, 617576, 2830, 2830, 2745], ["20200107", 2790, 252955, 2760, 2840, 2760], ["20200108", 2665, 816982, 2770, 2780, 2645], ["20200109", 2810, 529094, 2730, 2835, 2725], ["20200110", 2800, 244018, 2830, 2830, 2790], ["20200113", 2875, 614802, 2780, 2875, 2780], ["20200114", 2880, 2799827, 3015, 3030, 2875], ["20200115", 2860, 479808, 2880, 2905, 2860], ["20200116", 2845, 349424, 2865, 2890, 2840], ["20200117", 2835, 513463, 2850, 2855, 2800], ["20200120", 2795, 524002, 2840, 2860, 2790], ["20200121", 2765, 443211, 2760, 2800, 2745], ["20200122", 2780, 357710, 2770, 2790, 2725], ["20200123", 2750, 388126, 2765, 2790, 2735], ["20200128", 2690, 1242348, 2670, 2690, 2605], ["20200129", 2710, 413845, 2690, 2725, 2670], ["20200130", 2630, 691628, 2710, 2715, 2620], ["20200131", 2610, 529335, 2635, 2670, 2590], ["20200203", 2770, 6816790, 2530, 2925, 2520], ["20200204", 2710, 1535660, 2700, 2775, 2650], ["20200205", 2695, 719455, 2715, 2735, 2680], ["20200206", 2720, 515276, 2700, 2750, 2700], ["20200207", 2725, 405171, 2725, 2750, 2710], ["20200210", 2835, 4624687, 2725, 2890, 2705], ["20200211", 2805, 1133935, 2835, 2845, 2770], ["20200212", 2820, 789559, 2795, 2840, 2790], ["20200213", 2795, 575720, 2830, 2840, 2780], ["20200214", 2815, 962376, 2795, 2875, 2785], ["20200217", 2770, 481908, 2780, 2800, 2760], ["20200218", 2745, 440626, 2770, 2805, 2740], ["20200219", 2770, 465671, 2780, 2800, 2710], ["20200220", 2730, 371989, 2780, 2785, 2720], ["20200221", 2685, 427844, 2725, 2725, 2670], ["20200224", 2705, 2317574, 2670, 2835, 2605], ["20200225", 2705, 629680, 2675, 2735, 2655], ["20200226", 2680, 428043, 2695, 2750, 2675], ["20200227", 2640, 408955, 2690, 2705, 2635], ["20200228", 2535, 988418, 2600, 2610, 2530], ["20200302", 2530, 595783, 2535, 2580, 2490], ["20200303", 2570, 404659, 2560, 2620, 2560], ["20200304", 2630, 325534, 2565, 2650, 2555], ["20200305", 2685, 455893, 2665, 2725, 2655], ["20200306", 2650, 339795, 2685, 2690, 2625], ["20200309", 2525, 907770, 2595, 2625, 2505], ["20200310", 2500, 662004, 2480, 2520, 2435], ["20200311", 2430, 754107, 2560, 2560, 2370], ["20200312", 2240, 1475255, 2390, 2425, 2230], ["20200313", 2100, 1830582, 1960, 2170, 1955], ["20200316", 2045, 1101376, 2100, 2215, 2045], ["20200317", 2010, 988652, 1840, 2045, 1840], ["20200318", 1980, 618772, 2015, 2100, 1960], ["20200319", 1650, 1944097, 1995, 2025, 1620], ["20200320", 1790, 1143756, 1650, 1790, 1650], ["20200323", 1695, 816996, 1660, 1740, 1650], ["20200324", 1795, 791766, 1745, 1805, 1710], ["20200325", 1920, 1081126, 1900, 1925, 1840], ["20200326", 2000, 1145387, 1925, 2060, 1880], ["20200327", 2005, 966963, 2095, 2100, 1930], ["20200330", 2125, 1107687, 1980, 2125, 1905], ["20200331", 2215, 1366497, 2215, 2260, 2160], ["20200401", 2330, 2886162, 2250, 2560, 2205], ["20200402", 2365, 1032620, 2395, 2435, 2300], ["20200403", 2435, 2689131, 2430, 2570, 2365], ["20200406", 2545, 4335335, 2455, 2630, 2450], ["20200407", 2565, 1661802, 2600, 2630, 2500], ["20200408", 2525, 797203, 2565, 2575, 2495], ["20200409", 2620, 3702052, 2550, 2680, 2445], ["20200410", 2610, 1347835, 2630, 2640, 2530], ["20200413", 2615, 1813361, 2620, 2730, 2565], ["20200414", 2630, 827955, 2650, 2670, 2600], ["20200416", 2610, 655629, 2605, 2630, 2560], ["20200417", 2615, 1077449, 2625, 2630, 2590], ["20200420", 2670, 1522076, 2630, 2675, 2590], ["20200421", 2570, 1837084, 2675, 2680, 2445], ["20200422", 2545, 1035325, 2500, 2560, 2485], ["20200423", 2650, 2528135, 2595, 2670, 2560], ["20200424", 2610, 1507985, 2670, 2700, 2585], ["20200427", 2635, 1021204, 2620, 2650, 2605], ["20200428", 2630, 1028856, 2655, 2670, 2595], ["20200429", 2655, 974636, 2665, 2675, 2635], ["20200504", 2825, 8590237, 2655, 2900, 2615], ["20200506", 3130, 39529594, 2895, 3500, 2870], ["20200507", 3045, 10831258, 3160, 3360, 2985], ["20200508", 3060, 5730603, 3090, 3230, 3045], ["20200511", 3005, 2798356, 3055, 3070, 2990], ["20200512", 2910, 2826041, 3005, 3005, 2830], ["20200513", 2920, 1867775, 2880, 2975, 2840], ["20200514", 2830, 1714034, 2910, 2915, 2810], ["20200515", 2895, 2536085, 2835, 2970, 2835], ["20200518", 2895, 1027410, 2955, 2960, 2875], ["20200519", 2905, 1336144, 2915, 2940, 2860], ["20200520", 2910, 833687, 2900, 2940, 2880], ["20200521", 2895, 1037372, 2930, 2935, 2870], ["20200522", 2865, 907708, 2895, 2900, 2845], ["20200525", 3010, 4409935, 2900, 3030, 2865], ["20200526", 3015, 2237166, 3035, 3085, 2990], ["20200527", 2995, 1329586, 3020, 3040, 2985], ["20200528", 3025, 5164171, 3015, 3125, 2885], ["20200529", 3090, 4552965, 3035, 3145, 3015], ["20200601", 3105, 2096056, 3125, 3130, 3075], ["20200602", 3125, 5085497, 3150, 3245, 3110], ["20200603", 3070, 2335277, 3140, 3145, 3025], ["20200604", 3040, 1560989, 3090, 3090, 3000], ["20200605", 3055, 1342383, 3080, 3090, 3050], ["20200608", 3055, 996665, 3060, 3075, 3040], ["20200609", 3020, 1218319, 3040, 3065, 3005], ["20200610", 2995, 1004366, 3015, 3030, 2980], ["20200611", 2920, 1450665, 3005, 3005, 2915], ["20200612", 2855, 1394274, 2720, 2885, 2720], ["20200615", 2675, 1430011, 2845, 2940, 2675], ["20200616", 2810, 1104663, 2760, 2830, 2745], ["20200617", 2825, 787738, 2765, 2875, 2750], ["20200618", 2815, 467138, 2810, 2845, 2780], ["20200619", 2825, 505795, 2835, 2840, 2780], ["20200622", 2920, 12250869, 2830, 3215, 2800], ["20200623", 2935, 2286991, 2965, 2980, 2870], ["20200624", 2910, 904202, 2940, 2965, 2890], ["20200625", 2880, 595381, 2855, 2900, 2850], ["20200626", 2875, 644033, 2885, 2925, 2845], ["20200629", 2825, 503440, 2820, 2865, 2815], ["20200630", 2980, 3673539, 2865, 2995, 2820], ["20200701", 2940, 4614289, 3155, 3180, 2900], ["20200702", 2960, 1501774, 2945, 2995, 2940], ["20200703", 2995, 5543523, 3170, 3195, 2970], ["20200706", 2985, 1025141, 2990, 3010, 2965], ["20200707", 2920, 1091188, 2995, 3005, 2920], ["20200708", 3020, 1715491, 2940, 3025, 2920], ["20200709", 2965, 1017069, 3010, 3015, 2950], ["20200710", 2935, 736092, 2950, 2950, 2905], ["20200713", 2970, 849369, 2935, 2980, 2910], ["20200714", 2975, 928089, 2980, 2990, 2930], ["20200715", 2980, 1369903, 3000, 3030, 2955], ["20200716", 2920, 1033716, 2990, 2990, 2910], ["20200717", 2875, 1006057, 2910, 2915, 2850], ["20200720", 2835, 641099, 2885, 2895, 2825], ["20200721", 2850, 599304, 2840, 2880, 2835], ["20200722", 2865, 636092, 2875, 2875, 2820], ["20200723", 2845, 507891, 2900, 2900, 2830], ["20200724", 2825, 685689, 2845, 2850, 2810], ["20200727", 2800, 576081, 2820, 2825, 2795], ["20200728", 2800, 436622, 2800, 2815, 2795], ["20200729", 2810, 535916, 2795, 2815, 2780], ["20200730", 2810, 451713, 2805, 2825, 2795], ["20200731", 2790, 419622, 2810, 2810, 2780], ["20200803", 2760, 680608, 2805, 2835, 2750], ["20200804", 2795, 473514, 2785, 2800, 2760], ["20200805", 2775, 469613, 2800, 2800, 2765], ["20200806", 2785, 607762, 2775, 2810, 2760], ["20200807", 2765, 647395, 2780, 2805, 2755], ["20200810", 2755, 582960, 2765, 2795, 2750], ["20200811", 2810, 983783, 2770, 2820, 2760], ["20200812", 2800, 645576, 2825, 2830, 2765], ["20200813", 2825, 1361054, 2825, 2850, 2800], ["20200814", 2790, 841218, 2840, 2845, 2755], ["20200818", 2675, 969399, 2820, 2830, 2655], ["20200819", 2700, 493896, 2630, 2730, 2625], ["20200820", 2560, 1235587, 2670, 2700, 2540], ["20200821", 2580, 503548, 2555, 2620, 2545], ["20200824", 2565, 543911, 2580, 2580, 2520], ["20200825", 2645, 458301, 2565, 2660, 2565], ["20200826", 2625, 495745, 2660, 2660, 2595], ["20200827", 2620, 519996, 2655, 2685, 2610], ["20200828", 2635, 426738, 2650, 2660, 2620], ["20200831", 2710, 2282790, 2700, 2810, 2650], ["20200901", 2690, 608726, 2720, 2725, 2660], ["20200902", 2670, 360450, 2690, 2705, 2660], ["20200903", 2665, 420522, 2670, 2690, 2655], ["20200904", 2625, 539863, 2600, 2640, 2550], ["20200907", 2670, 744280, 2630, 2695, 2600], ["20200908", 2670, 470649, 2670, 2700, 2655], ["20200909", 2630, 452106, 2670, 2670, 2615], ["20200910", 2665, 359386, 2635, 2665, 2625], ["20200911", 2675, 598889, 2725, 2725, 2655], ["20200914", 2720, 594224, 2655, 2735, 2655], ["20200915", 2695, 368056, 2730, 2735, 2675], ["20200916", 2680, 423197, 2705, 2705, 2665], ["20200917", 2655, 383272, 2695, 2710, 2650], ["20200918", 2640, 268978, 2655, 2670, 2630], ["20200921", 2625, 311455, 2640, 2685, 2620], ["20200922", 2565, 483160, 2600, 2625, 2565], ["20200923", 2585, 261382, 2575, 2605, 2545], ["20200924", 2510, 371419, 2535, 2570, 2505], ["20200925", 2520, 227764, 2510, 2550, 2505], ["20200928", 2550, 126323, 2520, 2560, 2520], ["20200929", 2560, 141523, 2585, 2585, 2560], ["20201005", 2550, 321034, 2560, 2570, 2545], ["20201006", 2570, 237832, 2555, 2585, 2550], ["20201007", 2575, 156500, 2565, 2580, 2555], ["20201008", 2575, 184412, 2580, 2585, 2565], ["20201012", 2740, 5052569, 2870, 2925, 2720], ["20201013", 2700, 725500, 2730, 2740, 2675], ["20201014", 2710, 588858, 2685, 2710, 2650], ["20201015", 2655, 535894, 2680, 2710, 2640], ["20201016", 2630, 372370, 2655, 2695, 2620], ["20201019", 2615, 303465, 2620, 2650, 2610], ["20201020", 2605, 351478, 2600, 2615, 2575], ["20201021", 2615, 192885, 2615, 2630, 2595], ["20201022", 2705, 1176997, 2655, 2750, 2620], ["20201023", 2650, 507884, 2710, 2730, 2640], ["20201026", 2580, 593250, 2605, 2630, 2580], ["20201027", 2595, 292828, 2540, 2610, 2540], ["20201028", 2605, 240734, 2580, 2610, 2580], ["20201029", 2590, 236618, 2585, 2595, 2560], ["20201030", 2570, 233122, 2590, 2605, 2570], ["20201102", 2560, 183418, 2580, 2590, 2550], ["20201103", 2565, 207851, 2560, 2580, 2555], ["20201104", 2545, 485029, 2565, 2590, 2520], ["20201105", 2580, 230434, 2545, 2595, 2545], ["20201106", 2630, 1735334, 2700, 2740, 2620], ["20201109", 2685, 3176481, 2670, 2780, 2600], ["20201110", 2670, 624349, 2685, 2695, 2645], ["20201111", 2680, 527187, 2660, 2705, 2655], ["20201112", 2680, 559216, 2700, 2710, 2665], ["20201113", 2650, 495935, 2670, 2680, 2650], ["20201116", 2660, 427205, 2650, 2670, 2640], ["20201117", 2640, 322958, 2660, 2665, 2635], ["20201118", 2650, 295203, 2630, 2690, 2630], ["20201119", 2650, 255924, 2660, 2670, 2630], ["20201120", 2635, 682391, 2630, 2665, 2505], ["20201123", 2645, 302912, 2635, 2655, 2615], ["20201124", 2655, 353951, 2650, 2680, 2640], ["20201125", 2630, 727557, 2670, 2725, 2605], ["20201126", 2625, 232837, 2630, 2650, 2615], ["20201127", 2620, 220691, 2625, 2640, 2610], ["20201130", 2660, 3103260, 2670, 2770, 2650], ["20201201", 2670, 527898, 2660, 2700, 2650], ["20201202", 2665, 928894, 2700, 2720, 2645], ["20201203", 2640, 357568, 2670, 2675, 2635], ["20201204", 2620, 434874, 2645, 2650, 2605], ["20201207", 2635, 686962, 2635, 2645, 2600], ["20201208", 2720, 15914331, 2940, 3125, 2715], ["20201209", 2860, 8744280, 2765, 2925, 2730], ["20201210", 2860, 3325212, 2860, 2910, 2805], ["20201211", 2860, 1627716, 2865, 2875, 2805], ["20201214", 2925, 5207444, 2865, 2995, 2850], ["20201215", 2860, 2101207, 3000, 3000, 2840], ["20201216", 2795, 1600182, 2880, 2885, 2765], ["20201217", 2760, 943780, 2795, 2815, 2760], ["20201218", 2825, 1556969, 2775, 2850, 2730], ["20201221", 2850, 1854525, 2825, 2890, 2790], ["20201222", 2735, 1226442, 2850, 2850, 2725], ["20201223", 2715, 744083, 2755, 2775, 2705], ["20201224", 2760, 554491, 2735, 2790, 2725], ["20201228", 2770, 1761563, 2790, 2895, 2755], ["20201229", 2835, 783603, 2795, 2835, 2760], ["20201230", 2845, 996838, 2850, 2865, 2815], ["20210104", 2855, 928074, 2875, 2885, 2820], ["20210105", 2870, 1100921, 2855, 2875, 2820], ["20210106", 2895, 1804336, 2910, 2945, 2875], ["20210107", 2980, 4676650, 2920, 3070, 2890], ["20210108", 2910, 1961715, 2990, 2995, 2910], ["20210111", 2855, 1831519, 2980, 2990, 2830], ["20210112", 2875, 1200651, 2835, 2930, 2815], ["20210113", 2935, 1418612, 2885, 2980, 2870], ["20210114", 2955, 1155263, 2950, 2960, 2905], ["20210115", 2980, 1345182, 2970, 2990, 2930], ["20210118", 2950, 4066477, 2985, 3065, 2935], ["20210119", 3010, 4216898, 2960, 3070, 2900], ["20210120", 2945, 1717942, 3020, 3025, 2930], ["20210121", 2920, 1273781, 2975, 2975, 2910], ["20210122", 2905, 992365, 2930, 2930, 2885], ["20210125", 2945, 1375086, 2915, 2965, 2915], ["20210126", 2925, 917703, 2950, 2960, 2900], ["20210127", 2870, 1077185, 2930, 2935, 2850], ["20210128", 2815, 893953, 2830, 2835, 2790], ["20210129", 2735, 885492, 2815, 2835, 2725], ["20210201", 2765, 489466, 2740, 2790, 2685], ["20210202", 2800, 484457, 2775, 2835, 2770], ["20210203", 2815, 363642, 2835, 2855, 2795], ["20210204", 2815, 344580, 2825, 2830, 2790], ["20210205", 2820, 339205, 2815, 2825, 2795], ["20210208", 2820, 315794, 2825, 2825, 2800], ["20210209", 2805, 444975, 2800, 2825, 2795], ["20210210", 2820, 272607, 2800, 2820, 2790], ["20210215", 2840, 445511, 2825, 2845, 2810], ["20210216", 2910, 1149412, 2880, 2915, 2855], ["20210217", 2930, 883354, 2920, 2935, 2875], ["20210218", 2900, 1047015, 2950, 2960, 2890], ["20210219", 2890, 627937, 2920, 2925, 2850], ["20210222", 2930, 3419156, 2905, 3030, 2905], ["20210223", 2910, 795741, 2930, 2950, 2895], ["20210224", 2820, 779276, 2910, 2930, 2820], ["20210225", 2880, 689132, 2850, 2900, 2845], ["20210226", 2820, 617992, 2825, 2850, 2810], ["20210302", 2850, 354548, 2845, 2870, 2820], ["20210303", 2905, 1044268, 2865, 2935, 2855], ["20210304", 2880, 408319, 2910, 2910, 2855], ["20210305", 2885, 501460, 2870, 2890, 2820], ["20210308", 2885, 782202, 2890, 2940, 2885], ["20210309", 2845, 549986, 2900, 2905, 2820], ["20210310", 2870, 486606, 2860, 2895, 2845], ["20210311", 2865, 468617, 2880, 2890, 2855], ["20210312", 2905, 2243049, 2870, 2975, 2830], ["20210315", 2920, 955395, 2930, 2945, 2890], ["20210316", 2930, 690079, 2935, 2935, 2915], ["20210317", 2995, 2159509, 2930, 3000, 2915], ["20210318", 2980, 1548228, 3010, 3025, 2960], ["20210319", 3015, 1363115, 2930, 3030, 2925], ["20210322", 3015, 1027088, 3030, 3040, 2995], ["20210323", 2945, 1073877, 3020, 3025, 2930], ["20210324", 2945, 507257, 2945, 2965, 2900], ["20210325", 2960, 512400, 2925, 2965, 2920], ["20210326", 2970, 980223, 3040, 3045, 2955], ["20210329", 2965, 603850, 2985, 2985, 2945], ["20210330", 2980, 534342, 2975, 2980, 2950], ["20210331", 2995, 592290, 2985, 3000, 2975], ["20210401", 2985, 557954, 3005, 3010, 2975], ["20210402", 2985, 502531, 2995, 2995, 2965], ["20210405", 2985, 537575, 2990, 2995, 2955], ["20210406", 3050, 2167855, 2985, 3065, 2970], ["20210407", 3040, 945905, 3060, 3070, 3015], ["20210408", 3020, 776204, 3030, 3030, 3000], ["20210409", 3110, 2102853, 3040, 3115, 3020], ["20210412", 3095, 1449265, 3115, 3150, 3070], ["20210413", 3135, 6324454, 3120, 3290, 3090], ["20210414", 3290, 17345876, 3180, 3440, 3170], ["20210415", 3270, 6858895, 3350, 3415, 3255], ["20210416", 3275, 1851263, 3295, 3305, 3200], ["20210419", 3210, 1437398, 3275, 3290, 3210], ["20210420", 3225, 1003203, 3210, 3235, 3175], ["20210421", 3255, 949144, 3220, 3270, 3205], ["20210422", 3225, 801486, 3265, 3265, 3220], ["20210423", 3205, 743217, 3260, 3260, 3195], ["20210426", 3245, 985626, 3210, 3260, 3195], ["20210427", 3275, 909473, 3245, 3280, 3235], ["20210428", 3235, 1126111, 3290, 3300, 3220], ["20210429", 3215, 726877, 3230, 3250, 3180], ["20210430", 3195, 790719, 3205, 3225, 3180], ["20210503", 3265, 1259850, 3200, 3290, 3185], ["20210504", 3245, 747898, 3265, 3285, 3205], ["20210506", 3330, 4605868, 3320, 3400, 3275], ["20210507", 3320, 2477080, 3355, 3375, 3300], ["20210510", 3320, 2183466, 3330, 3390, 3320], ["20210511", 3340, 1407610, 3305, 3345, 3245], ["20210512", 3255, 1352186, 3350, 3350, 3230], ["20210513", 3290, 1955062, 3210, 3355, 3180], ["20210514", 3265, 956954, 3310, 3355, 3265], ["20210517", 3140, 1519346, 3270, 3290, 3130], ["20210518", 3130, 617944, 3140, 3175, 3130], ["20210520", 3085, 905120, 3145, 3150, 3080], ["20210521", 3060, 746625, 3105, 3110, 3060], ["20210524", 3025, 630762, 3045, 3050, 3010], ["20210525", 3095, 686623, 3045, 3135, 3045], ["20210526", 3115, 391443, 3130, 3130, 3095], ["20210527", 3120, 370538, 3130, 3135, 3095], ["20210528", 3115, 336596, 3120, 3125, 3090], ["20210531", 3165, 654946, 3130, 3170, 3105], ["20210601", 3250, 10502492, 3365, 3485, 3235], ["20210602", 3325, 4613697, 3300, 3365, 3285], ["20210603", 3275, 2085642, 3335, 3355, 3260], ["20210604", 3315, 4837100, 3310, 3395, 3310], ["20210607", 3325, 1896710, 3365, 3385, 3310], ["20210608", 3335, 1379080, 3325, 3345, 3245], ["20210609", 4080, 103812051, 3350, 4295, 3295], ["20210610", 4335, 110546880, 4480, 4960, 4105], ["20210611", 4435, 60465414, 4765, 4980, 4165], ["20210614", 3545, 102259194, 4365, 4970, 3545], ["20210615", 3415, 24221195, 3480, 3515, 3380], ["20210616", 3430, 23169914, 3415, 3595, 3400], ["20210617", 3440, 5070987, 3405, 3455, 3370], ["20210618", 3380, 3956768, 3425, 3450, 3375], ["20210621", 3370, 3056086, 3350, 3410, 3325], ["20210622", 3350, 2280649, 3385, 3400, 3330], ["20210623", 3300, 2683894, 3350, 3360, 3285], ["20210624", 3345, 3107872, 3295, 3420, 3295], ["20210625", 3360, 1577178, 3350, 3390, 3350], ["20210628", 3380, 2843986, 3360, 3455, 3325], ["20210629", 3390, 1751412, 3375, 3410, 3365], ["20210630", 3380, 1042567, 3400, 3420, 3375], ["20210701", 3380, 997380, 3385, 3400, 3345], ["20210702", 3390, 970336, 3390, 3395, 3370], ["20210705", 3410, 1560613, 3395, 3420, 3390], ["20210706", 3435, 2148738, 3415, 3445, 3395], ["20210707", 3390, 1574614, 3440, 3445, 3380], ["20210708", 3380, 2750455, 3390, 3485, 3360], ["20210709", 3300, 2022658, 3375, 3375, 3245], ["20210712", 3310, 922011, 3300, 3355, 3285], ["20210713", 3325, 770564, 3315, 3345, 3310], ["20210714", 3310, 974124, 3300, 3315, 3280], ["20210715", 3300, 744012, 3310, 3320, 3290], ["20210716", 3285, 841012, 3290, 3310, 3270], ["20210719", 3255, 942706, 3280, 3280, 3240], ["20210720", 3220, 957771, 3220, 3235, 3205], ["20210721", 3210, 805332, 3230, 3270, 3200], ["20210722", 3175, 1164721, 3215, 3230, 3170], ["20210723", 3205, 729242, 3180, 3210, 3170], ["20210726", 3130, 1119783, 3205, 3205, 3125], ["20210727", 3195, 984856, 3145, 3215, 3115], ["20210728", 3200, 8018452, 3205, 3420, 3180], ["20210729", 3230, 1078853, 3215, 3275, 3200], ["20210730", 3180, 729856, 3230, 3230, 3170], ["20210802", 3240, 1144767, 3225, 3285, 3210], ["20210803", 3195, 755996, 3275, 3280, 3185], ["20210804", 3220, 581746, 3210, 3240, 3175], ["20210805", 3220, 510786, 3205, 3235, 3205], ["20210806", 3250, 871216, 3250, 3255, 3220], ["20210809", 3220, 1383007, 3300, 3300, 3215], ["20210810", 3220, 1198175, 3255, 3290, 3210], ["20210811", 3145, 1104729, 3205, 3225, 3140], ["20210812", 3120, 606087, 3130, 3165, 3115], ["20210813", 3080, 988453, 3110, 3120, 3020], ["20210817", 2970, 1056698, 3080, 3095, 2970], ["20210818", 3035, 1228020, 2970, 3075, 2965], ["20210819", 3105, 25907158, 3495, 3515, 3080], ["20210820", 3100, 11083547, 3255, 3345, 3080], ["20210823", 3015, 2761254, 3075, 3085, 2965], ["20210824", 3030, 1906281, 3015, 3065, 3010], ["20210825", 3035, 1334860, 3030, 3055, 2995], ["20210826", 3000, 995800, 3030, 3040, 3000], ["20210827", 3005, 691372, 3000, 3015, 2970], ["20210830", 3005, 891397, 3030, 3030, 3000], ["20210831", 3010, 570603, 3010, 3020, 2990], ["20210901", 3070, 1046320, 3015, 3070, 2995], ["20210902", 3045, 793251, 3070, 3070, 3035], ["20210903", 3045, 755494, 3050, 3075, 3030], ["20210906", 3030, 574361, 3045, 3045, 3020], ["20210907", 3065, 3354001, 3030, 3170, 3020], ["20210908", 3065, 886040, 3065, 3105, 3030], ["20210909", 3005, 829493, 3050, 3080, 3005], ["20210910", 3015, 710445, 3010, 3030, 2985], ["20210913", 2990, 594779, 3010, 3015, 2985], ["20210914", 3000, 491148, 2980, 3020, 2980], ["20210915", 2990, 763274, 3010, 3010, 2975], ["20210916", 2975, 358091, 2995, 3005, 2970], ["20210917", 2970, 398918, 2970, 2990, 2960], ["20210923", 2915, 614956, 2950, 2965, 2915], ["20210924", 2915, 485029, 2920, 2960, 2905], ["20210927", 2940, 1570006, 2920, 3130, 2895], ["20210928", 2910, 454515, 2915, 2940, 2900], ["20210929", 2875, 593372, 2860, 2900, 2835], ["20210930", 2910, 434464, 2870, 2935, 2870], ["20211001", 2850, 539794, 2875, 2900, 2850], ["20211005", 2760, 859350, 2825, 2860, 2745], ["20211006", 2690, 804203, 2720, 2820, 2690], ["20211007", 2745, 573115, 2670, 2745, 2655], ["20211008", 2745, 365177, 2755, 2775, 2705], ["20211012", 2705, 281847, 2725, 2730, 2685], ["20211013", 2740, 268501, 2705, 2765, 2695], ["20211014", 2825, 452375, 2770, 2840, 2740], ["20211015", 2845, 419271, 2845, 2895, 2820], ["20211018", 2920, 623427, 2890, 2920, 2835], ["20211019", 2925, 456900, 2925, 2940, 2890], ["20211020", 2900, 262136, 2905, 2920, 2885], ["20211021", 2880, 244536, 2910, 2910, 2860], ["20211022", 2880, 241378, 2900, 2900, 2850], ["20211025", 2940, 455090, 2880, 2965, 2850], ["20211026", 2955, 299694, 2940, 2970, 2935], ["20211027", 2930, 257904, 2955, 2955, 2900], ["20211028", 2900, 348060, 2890, 2925, 2870], ["20211029", 2875, 290546, 2900, 2905, 2840], ["20211101", 2860, 191544, 2875, 2885, 2845], ["20211102", 2870, 320911, 2850, 2890, 2850], ["20211103", 2820, 474625, 2870, 2885, 2780], ["20211104", 2820, 367345, 2825, 2850, 2785], ["20211105", 2795, 223167, 2820, 2825, 2780], ["20211108", 2815, 215821, 2785, 2815, 2770], ["20211109", 2890, 1333605, 2800, 2960, 2790], ["20211110", 2785, 814265, 2910, 2910, 2775], ["20211111", 2765, 338657, 2775, 2805, 2705], ["20211112", 2810, 383440, 2765, 2860, 2765], ["20211115", 2835, 289221, 2815, 2840, 2810], ["20211116", 2810, 257015, 2825, 2845, 2805], ["20211117", 2770, 606546, 2790, 2800, 2735], ["20211118", 2785, 282106, 2775, 2790, 2750], ["20211119", 2790, 244116, 2765, 2805, 2760], ["20211122", 2855, 1582734, 2820, 2925, 2805], ["20211123", 2825, 394500, 2820, 2870, 2820], ["20211124", 2805, 339865, 2815, 2840, 2790], ["20211125", 2800, 225926, 2825, 2830, 2785], ["20211126", 2755, 521433, 2780, 2800, 2735], ["20211129", 2715, 456010, 2700, 2745, 2680], ["20211130", 2655, 441534, 2720, 2755, 2650], ["20211201", 2685, 259857, 2655, 2695, 2615], ["20211202", 2720, 194923, 2690, 2730, 2650], ["20211203", 2745, 152173, 2725, 2760, 2725], ["20211206", 2795, 306725, 2735, 2820, 2735], ["20211207", 2805, 221753, 2810, 2815, 2780], ["20211208", 2785, 206517, 2805, 2810, 2780], ["20211209", 2790, 142021, 2765, 2805, 2765], ["20211210", 2785, 123578, 2790, 2800, 2775], ["20211213", 2785, 232597, 2785, 2810, 2780], ["20211214", 2785, 194947, 2780, 2810, 2750], ["20211215", 2785, 156049, 2775, 2805, 2770], ["20211216", 2790, 188227, 2790, 2800, 2770], ["20211217", 2790, 176808, 2790, 2800, 2770], ["20211220", 2760, 170922, 2795, 2795, 2760], ["20211221", 2770, 208917, 2760, 2780, 2740], ["20211222", 2760, 137789, 2770, 2775, 2755], ["20211223", 2760, 204906, 2765, 2780, 2750], ["20211224", 2775, 192847, 2750, 2785, 2750], ["20211227", 2785, 168958, 2775, 2800, 2775], ["20211228", 2775, 165600, 2790, 2805, 2770], ["20211229", 2785, 117239, 2775, 2800, 2770], ["20211230", 2800, 210083, 2785, 2805, 2775], ["20220103", 2835, 380346, 2800, 2840, 2800], ["20220104", 2855, 317774, 2835, 2860, 2825], ["20220105", 2850, 295678, 2850, 2860, 2830], ["20220106", 2865, 724476, 2835, 2905, 2795], ["20220107", 2890, 343927, 2870, 2900, 2865], ["20220110", 2860, 319108, 2905, 2905, 2850], ["20220111", 2815, 215510, 2845, 2860, 2805], ["20220112", 2845, 278719, 2820, 2865, 2810], ["20220113", 2825, 172948, 2845, 2850, 2825], ["20220114", 2850, 227829, 2830, 2855, 2805], ["20220117", 2790, 266075, 2850, 2850, 2790], ["20220118", 2765, 213072, 2790, 2800, 2760], ["20220119", 2760, 212401, 2750, 2785, 2745], ["20220120", 2775, 121434, 2760, 2775, 2750], ["20220121", 2770, 194532, 2775, 2780, 2755], ["20220124", 2745, 286835, 2760, 2775, 2725], ["20220125", 2680, 398649, 2765, 2765, 2660], ["20220126", 2700, 251301, 2650, 2705, 2650], ["20220127", 2615, 388209, 2715, 2715, 2605], ["20220128", 2685, 271393, 2615, 2690, 2610], ["20220203", 2790, 492633, 2705, 2805, 2705], ["20220204", 2835, 355792, 2790, 2840, 2760], ["20220207", 2835, 255293, 2845, 2845, 2765], ["20220208", 2830, 304211, 2830, 2860, 2820], ["20220209", 2865, 338692, 2835, 2880, 2835], ["20220210", 2895, 645963, 2870, 2910, 2870], ["20220211", 2880, 526022, 2885, 2890, 2855], ["20220214", 2795, 1133557, 2935, 2955, 2780], ["20220215", 2790, 410660, 2810, 2850, 2780], ["20220216", 2905, 659809, 2840, 2915, 2805], ["20220217", 2880, 657122, 2930, 2930, 2855], ["20220218", 2910, 387668, 2850, 2910, 2845], ["20220221", 2920, 528812, 2880, 2930, 2865], ["20220222", 2905, 458541, 2890, 2915, 2880], ["20220223", 2935, 806786, 2930, 2950, 2905], ["20220224", 2870, 783667, 2920, 2920, 2850], ["20220225", 2910, 435843, 2900, 2925, 2895], ["20220228", 2910, 311261, 2925, 2930, 2890], ["20220302", 3015, 1779772, 2910, 3025, 2910], ["20220303", 3015, 774897, 3025, 3030, 3000], ["20220304", 3045, 701209, 3015, 3050, 3000], ["20220307", 3020, 507825, 3045, 3050, 3000], ["20220308", 2955, 549189, 3000, 3010, 2950], ["20220310", 2960, 491420, 2980, 3015, 2940], ["20220311", 2970, 391814, 2940, 2975, 2935], ["20220314", 2950, 331873, 2975, 2980, 2940], ["20220315", 2945, 295300, 2960, 2965, 2940], ["20220316", 2855, 1162763, 2975, 2975, 2845], ["20220317", 2865, 892585, 2860, 2875, 2790], ["20220318", 2900, 362657, 2860, 2900, 2840], ["20220321", 2960, 491165, 2895, 2960, 2875], ["20220322", 3080, 4240655, 2960, 3180, 2950], ["20220323", 3100, 1478508, 3080, 3130, 3035], ["20220324", 3355, 40090896, 3105, 3665, 3085], ["20220325", 3265, 4120166, 3410, 3425, 3265], ["20220328", 3230, 2027518, 3280, 3355, 3210], ["20220329", 3220, 2177319, 3235, 3315, 3200], ["20220330", 3240, 3420966, 3200, 3350, 3150], ["20220331", 3235, 1142561, 3305, 3305, 3225], ["20220401", 3390, 39711942, 3235, 3685, 3210], ["20220404", 3440, 5636189, 3345, 3490, 3345], ["20220405", 3310, 2493087, 3440, 3440, 3310], ["20220406", 3280, 1593367, 3265, 3370, 3255], ["20220407", 3210, 1270291, 3250, 3285, 3190], ["20220408", 3195, 745212, 3215, 3235, 3135], ["20220411", 3260, 697776, 3205, 3275, 3165], ["20220412", 3220, 590861, 3225, 3255, 3180], ["20220413", 3225, 554848, 3210, 3275, 3210], ["20220414", 3300, 800512, 3250, 3300, 3235], ["20220415", 3375, 1484446, 3295, 3385, 3270], ["20220418", 3705, 56320578, 3420, 4065, 3375], ["20220419", 3740, 15759988, 3720, 3870, 3580], ["20220420", 3590, 6051000, 3735, 3775, 3570], ["20220421", 3610, 7119234, 3535, 3710, 3515], ["20220422", 3605, 4869229, 3540, 3695, 3535], ["20220425", 3670, 20944477, 3615, 3905, 3610], ["20220426", 3855, 20704850, 3710, 3965, 3620], ["20220427", 3950, 74725071, 4505, 4955, 3925], ["20220428", 4050, 32904450, 3865, 4295, 3785], ["20220429", 3815, 8226967, 4105, 4115, 3780], ["20220502", 3930, 9690687, 3785, 3980, 3770], ["20220503", 3930, 20396322, 4260, 4380, 3910], ["20220504", 3710, 4978955, 3930, 3940, 3695], ["20220506", 3505, 4258488, 3650, 3730, 3500], ["20220509", 3690, 24525018, 3815, 4060, 3650], ["20220510", 3610, 6239518, 3610, 3825, 3590], ["20220511", 3590, 3796165, 3615, 3675, 3500], ["20220512", 3465, 4232421, 3540, 3575, 3330], ["20220513", 3435, 2858542, 3515, 3545, 3370], ["20220516", 3690, 8493995, 3455, 3730, 3455], ["20220517", 3545, 2435542, 3630, 3635, 3520], ["20220518", 3560, 2429274, 3570, 3620, 3500], ["20220519", 3495, 1563929, 3450, 3550, 3445], ["20220520", 3530, 2431704, 3505, 3615, 3485], ["20220523", 3470, 1282738, 3555, 3575, 3460], ["20220524", 3600, 34197771, 3630, 4085, 3580], ["20220525", 3625, 12920041, 3730, 3905, 3605], ["20220526", 3520, 2643440, 3595, 3595, 3505], ["20220527", 3800, 19273223, 3595, 3900, 3545], ["20220530", 3815, 8424452, 3790, 3930, 3710], ["20220531", 3775, 3106780, 3815, 3815, 3720], ["20220602", 3800, 4692991, 3720, 3825, 3670], ["20220603", 3750, 2201259, 3805, 3815, 3735], ["20220607", 3720, 2498668, 3775, 3815, 3705], ["20220608", 3580, 1815203, 3700, 3705, 3580], ["20220609", 3475, 1649390, 3550, 3580, 3350], ["20220610", 3455, 1165381, 3405, 3520, 3405], ["20220613", 3465, 2902039, 3365, 3555, 3365], ["20220614", 3270, 2205622, 3450, 3450, 3255], ["20220615", 3155, 2025099, 3235, 3350, 3140], ["20220616", 3235, 1663026, 3190, 3305, 3190], ["20220617", 3180, 1308701, 3225, 3280, 3135], ["20220620", 3100, 1317537, 3180, 3215, 3080], ["20220621", 3130, 940922, 3070, 3160, 3070], ["20220622", 2985, 1227451, 3120, 3195, 2985], ["20220623", 2800, 1868300, 2985, 3005, 2800], ["20220624", 2905, 1137586, 2750, 2930, 2750], ["20220627", 3050, 781569, 2935, 3055, 2915], ["20220628", 3065, 635603, 3020, 3080, 3000], ["20220629", 3085, 581258, 3035, 3085, 3000], ["20220630", 2990, 564999, 3085, 3085, 2990], ["20220701", 2910, 732146, 2980, 3075, 2870], ["20220704", 2900, 780868, 2895, 2985, 2800], ["20220705", 3000, 678498, 2905, 3005, 2895], ["20220706", 2955, 570798, 2990, 3000, 2925], ["20220707", 2980, 489625, 2990, 3000, 2955], ["20220708", 3040, 841072, 2990, 3060, 2990], ["20220711", 3080, 992792, 3045, 3095, 2990], ["20220712", 2945, 1024227, 3070, 3100, 2925], ["20220713", 2925, 617084, 2945, 2975, 2885], ["20220714", 2960, 691184, 2930, 3010, 2930], ["20220715", 2860, 1306249, 2985, 3005, 2815], ["20220718", 2880, 612929, 2860, 2895, 2855], ["20220719", 2885, 494812, 2880, 2890, 2825], ["20220720", 2880, 595633, 2900, 2930, 2875], ["20220721", 2870, 448976, 2890, 2890, 2860], ["20220722", 2900, 1804948, 2865, 2985, 2840], ["20220725", 2870, 498853, 2890, 2915, 2865], ["20220726", 2865, 463079, 2880, 2890, 2850], ["20220727", 2845, 373364, 2860, 2870, 2845], ["20220728", 2840, 507576, 2860, 2875, 2830], ["20220729", 2850, 375158, 2845, 2870, 2835], ["20220801", 2875, 482756, 2870, 2885, 2850], ["20220802", 2845, 390077, 2860, 2870, 2835], ["20220803", 2880, 478928, 2845, 2900, 2835], ["20220804", 2890, 462520, 2890, 2900, 2875], ["20220805", 2910, 644445, 2900, 2925, 2880], ["20220808", 2910, 831573, 2930, 2930, 2885], ["20220809", 3020, 6487024, 3210, 3265, 3010], ["20220810", 2960, 978009, 2975, 3005, 2950], ["20220811", 3010, 1674615, 3005, 3070, 2980], ["20220812", 3010, 745922, 3015, 3050, 3000], ["20220816", 2980, 551644, 3025, 3025, 2975], ["20220817", 3000, 613557, 2975, 3035, 2960], ["20220818", 2960, 380594, 2995, 3000, 2950], ["20220819", 2970, 706854, 3005, 3030, 2965], ["20220822", 2970, 917431, 2960, 3030, 2935], ["20220823", 2970, 800247, 2970, 3010, 2945], ["20220824", 2965, 461561, 2960, 2985, 2955], ["20220825", 3030, 4198419, 3020, 3145, 3010], ["20220826", 3015, 964749, 3055, 3080, 3000], ["20220829", 2895, 932566, 2905, 2950, 2890], ["20220830", 2910, 615122, 2890, 2930, 2890], ["20220831", 2900, 494594, 2890, 2925, 2880], ["20220901", 2870, 391800, 2880, 2915, 2870], ["20220902", 2855, 289942, 2880, 2895, 2850], ["20220905", 2825, 401317, 2825, 2865, 2815], ["20220906", 2830, 207784, 2805, 2855, 2805], ["20220907", 2770, 417707, 2815, 2825, 2770], ["20220908", 2780, 203023, 2810, 2820, 2770], ["20220913", 2825, 237779, 2785, 2835, 2785], ["20220914", 2810, 257358, 2770, 2820, 2765], ["20220915", 2775, 241066, 2800, 2825, 2775], ["20220916", 2780, 248199, 2775, 2810, 2770], ["20220919", 2765, 298322, 2780, 2820, 2765], ["20220920", 2775, 341048, 2775, 2820, 2765], ["20220921", 2780, 268611, 2770, 2805, 2765], ["20220922", 2820, 1058158, 2770, 2885, 2760], ["20220923", 2750, 576127, 2810, 2840, 2750], ["20220926", 2580, 1297052, 2720, 2730, 2570], ["20220927", 2575, 614438, 2515, 2650, 2515], ["20220928", 2490, 691876, 2550, 2635, 2480], ["20220929", 2540, 460311, 2530, 2590, 2530], ["20220930", 2540, 377503, 2490, 2570, 2485], ["20221004", 2610, 359448, 2570, 2620, 2545], ["20221005", 2600, 335338, 2625, 2665, 2580], ["20221006", 2630, 271312, 2625, 2650, 2605], ["20221007", 2640, 206195, 2620, 2645, 2605], ["20221011", 2560, 314095, 2600, 2620, 2555], ["20221012", 2590, 360932, 2535, 2635, 2500], ["20221013", 2510, 340220, 2550, 2575, 2500], ["20221014", 2590, 339182, 2540, 2600, 2530], ["20221017", 2605, 179935, 2560, 2610, 2505], ["20221018", 2665, 362397, 2630, 2665, 2600], ["20221019", 2660, 325179, 2670, 2695, 2635], ["20221020", 2660, 221174, 2650, 2670, 2620], ["20221021", 2610, 160630, 2630, 2665, 2605], ["20221024", 2640, 220529, 2640, 2660, 2620], ["20221025", 2640, 260418, 2640, 2665, 2630], ["20221026", 2625, 167603, 2650, 2660, 2620], ["20221027", 2650, 191953, 2610, 2655, 2610], ["20221028", 2650, 156856, 2625, 2660, 2625], ["20221031", 2690, 553847, 2670, 2725, 2650], ["20221101", 2710, 290221, 2675, 2715, 2660], ["20221102", 2710, 287906, 2695, 2725, 2690], ["20221103", 2735, 334251, 2670, 2735, 2665], ["20221104", 2785, 904180, 2715, 2805, 2710], ["20221107", 2785, 397804, 2800, 2815, 2770], ["20221108", 2800, 287043, 2800, 2810, 2785], ["20221109", 2815, 297789, 2800, 2820, 2795], ["20221110", 2830, 424119, 2800, 2835, 2790], ["20221111", 2785, 1543809, 2820, 2855, 2745], ["20221114", 2845, 1521447, 2790, 2870, 2785], ["20221115", 2840, 412059, 2870, 2870, 2815], ["20221116", 2865, 519062, 2860, 2880, 2845], ["20221117", 2850, 391798, 2855, 2865, 2820], ["20221118", 2845, 624703, 2850, 2870, 2840], ["20221121", 2835, 1101940, 2915, 2920, 2820], ["20221122", 2800, 438957, 2830, 2850, 2795], ["20221123", 2845, 424793, 2815, 2855, 2805], ["20221124", 2815, 513649, 2850, 2855, 2805], ["20221125", 2765, 655087, 2830, 2830, 2745], ["20221128", 2725, 282417, 2775, 2775, 2720], ["20221129", 2720, 495102, 2705, 2725, 2665], ["20221130", 2745, 215981, 2710, 2755, 2710], ["20221201", 2750, 273632, 2770, 2775, 2745], ["20221202", 2725, 201698, 2740, 2760, 2720], ["20221205", 2740, 684927, 2755, 2795, 2735], ["20221206", 2700, 248776, 2705, 2735, 2680], ["20221207", 2690, 268373, 2680, 2720, 2670], ["20221208", 2730, 285451, 2695, 2730, 2685], ["20221209", 2720, 177634, 2730, 2740, 2715], ["20221212", 2730, 214284, 2720, 2745, 2700], ["20221213", 2775, 350871, 2750, 2830, 2740], ["20221214", 2780, 261127, 2800, 2800, 2770], ["20221215", 2765, 102006, 2780, 2785, 2755], ["20221216", 2740, 122356, 2725, 2760, 2720], ["20221219", 2740, 153722, 2740, 2760, 2730], ["20221220", 2720, 244816, 2740, 2750, 2710], ["20221221", 2750, 243061, 2720, 2760, 2700], ["20221222", 2775, 286358, 2750, 2790, 2745], ["20221223", 2740, 203426, 2760, 2765, 2730], ["20221226", 2725, 178696, 2740, 2755, 2720], ["20221227", 2730, 167984, 2710, 2745, 2710], ["20221228", 2730, 204168, 2730, 2750, 2705], ["20221229", 2715, 249040, 2715, 2740, 2690], ["20230102", 2695, 190765, 2715, 2730, 2685], ["20230103", 2670, 403055, 2685, 2685, 2625], ["20230104", 2705, 174892, 2670, 2705, 2650], ["20230105", 2710, 146916, 2685, 2725, 2685], ["20230106", 2735, 317381, 2710, 2760, 2695], ["20230109", 2760, 260615, 2760, 2765, 2730], ["20230110", 2780, 298938, 2760, 2785, 2750], ["20230111", 2780, 253410, 2785, 2790, 2770], ["20230112", 2785, 141198, 2785, 2790, 2780], ["20230113", 2800, 276955, 2785, 2800, 2780], ["20230116", 2840, 417403, 2805, 2840, 2795], ["20230117", 2810, 296552, 2840, 2840, 2740], ["20230118", 2800, 171325, 2800, 2815, 2790], ["20230119", 2820, 287613, 2805, 2830, 2790], ["20230120", 2835, 166461, 2810, 2835, 2810], ["20230125", 2895, 665270, 2860, 2895, 2850], ["20230126", 2910, 474224, 2870, 2910, 2870], ["20230127", 2910, 388142, 2910, 2915, 2890], ["20230130", 2915, 471312, 2915, 2935, 2905], ["20230131", 2900, 367234, 2910, 2925, 2895], ["20230201", 2890, 334847, 2915, 2915, 2890], ["20230202", 2920, 229413, 2910, 2920, 2900], ["20230203", 2940, 509137, 2920, 2965, 2900], ["20230206", 2995, 770431, 2960, 2995, 2940], ["20230207", 2990, 739432, 2995, 3040, 2985], ["20230208", 3030, 588742, 2995, 3040, 2985], ["20230209", 3070, 625444, 3035, 3070, 3020], ["20230210", 3025, 510452, 3070, 3070, 3020], ["20230213", 3035, 295402, 3045, 3045, 3010], ["20230214", 3030, 308359, 3025, 3050, 3005], ["20230215", 2975, 632059, 3030, 3030, 2970], ["20230216", 2980, 349343, 3000, 3015, 2970], ["20230217", 2935, 585561, 2975, 2975, 2920], ["20230220", 3040, 483842, 2960, 3040, 2940], ["20230221", 3090, 798003, 3035, 3110, 3025], ["20230222", 3065, 445816, 3050, 3095, 3040], ["20230223", 3100, 449610, 3065, 3130, 3065], ["20230224", 3110, 418364, 3085, 3125, 3085], ["20230227", 3140, 610123, 3110, 3150, 3080], ["20230228", 3145, 465961, 3140, 3170, 3135], ["20230302", 3130, 341108, 3105, 3150, 3105], ["20230303", 3175, 591246, 3130, 3190, 3120], ["20230306", 3185, 493034, 3185, 3210, 3155], ["20230307", 3300, 1370303, 3200, 3335, 3185], ["20230308", 3250, 664043, 3300, 3305, 3235], ["20230309", 3215, 692076, 3235, 3270, 3165], ["20230310", 3150, 466413, 3170, 3205, 3135], ["20230313", 3185, 902383, 3110, 3185, 3055], ["20230314", 3025, 961954, 3180, 3180, 3020], ["20230315", 3155, 659735, 3095, 3170, 3080], ["20230316", 3070, 514891, 3130, 3175, 3060], ["20230317", 3140, 348275, 3120, 3145, 3090], ["20230320", 3125, 298861, 3130, 3155, 3110], ["20230321", 3080, 352309, 3140, 3140, 3080], ["20230322", 3080, 321307, 3110, 3115, 3060], ["20230323", 3055, 360386, 3080, 3090, 3030], ["20230324", 3110, 286266, 3060, 3110, 3025], ["20230327", 3085, 267860, 3110, 3110, 3035], ["20230328", 3150, 552663, 3100, 3160, 3080], ["20230329", 3170, 358979, 3140, 3195, 3125], ["20230330", 3225, 509734, 3175, 3245, 3175], ["20230331", 3240, 696752, 3225, 3280, 3220], ["20230403", 3325, 931914, 3255, 3350, 3245], ["20230404", 3250, 767509, 3340, 3350, 3240], ["20230405", 3240, 357555, 3240, 3275, 3210], ["20230406", 3215, 445675, 3245, 3250, 3180], ["20230407", 3210, 368952, 3215, 3225, 3175], ["20230410", 3160, 576974, 3200, 3220, 3160], ["20230411", 3245, 456696, 3160, 3250, 3140], ["20230412", 3255, 365058, 3215, 3270, 3215], ["20230413", 3280, 328910, 3250, 3295, 3230], ["20230414", 3290, 398233, 3280, 3325, 3270], ["20230417", 3280, 314861, 3290, 3295, 3255], ["20230418", 3225, 433667, 3275, 3295, 3225], ["20230419", 3295, 498071, 3240, 3295, 3200], ["20230420", 3300, 626609, 3295, 3325, 3265], ["20230421", 3285, 8259882, 3345, 3610, 3280], ["20230424", 3040, 3966786, 3285, 3335, 3000], ["20230425", 3045, 1216332, 3040, 3100, 2990], ["20230426", 3070, 755142, 2985, 3095, 2985], ["20230427", 3050, 519667, 3065, 3090, 3020], ["20230428", 3080, 775571, 3070, 3125, 3050], ["20230502", 3075, 416343, 3105, 3105, 3055], ["20230503", 3040, 398760, 3075, 3085, 3035], ["20230504", 3000, 578521, 3040, 3055, 2950], ["20230508", 3090, 701096, 3000, 3130, 3000], ["20230509", 3080, 369102, 3090, 3110, 3060], ["20230510", 3060, 235459, 3080, 3085, 3055], ["20230511", 3100, 1474024, 3150, 3200, 3075], ["20230512", 3135, 703148, 3075, 3180, 3050], ["20230515", 3075, 468622, 3110, 3125, 3070], ["20230516", 3115, 2510640, 3080, 3250, 3080], ["20230517", 3140, 1339295, 3180, 3235, 3120], ["20230518", 3180, 775249, 3140, 3205, 3135], ["20230519", 3155, 438794, 3170, 3195, 3140], ["20230522", 3190, 1107981, 3225, 3240, 3185], ["20230523", 3190, 443746, 3190, 3210, 3160], ["20230524", 3215, 785279, 3160, 3245, 3150], ["20230525", 3185, 377727, 3225, 3235, 3170], ["20230526", 3110, 625500, 3185, 3190, 3105], ["20230530", 3085, 466076, 3130, 3140, 3055], ["20230531", 3070, 236135, 3110, 3110, 3065], ["20230601", 3040, 616922, 3095, 3095, 3025], ["20230602", 3050, 307561, 3045, 3055, 3030], ["20230605", 3070, 249546, 3055, 3080, 3040], ["20230607", 3140, 2241542, 3085, 3240, 3080], ["20230608", 3155, 807097, 3140, 3200, 3135], ["20230609", 3145, 483399, 3160, 3175, 3135], ["20230612", 3190, 913907, 3185, 3205, 3160], ["20230613", 3190, 1399458, 3250, 3275, 3190], ["20230614", 3325, 3404095, 3210, 3340, 3170], ["20230615", 3310, 2146785, 3340, 3400, 3270], ["20230616", 3335, 1535493, 3335, 3375, 3285], ["20230619", 3325, 984601, 3350, 3385, 3305], ["20230620", 3285, 1049106, 3325, 3330, 3260], ["20230621", 3210, 911036, 3290, 3295, 3185], ["20230622", 3185, 744464, 3210, 3255, 3175], ["20230623", 3110, 830949, 3185, 3200, 3090], ["20230626", 3120, 591323, 3120, 3145, 3075], ["20230627", 3160, 413141, 3140, 3160, 3110], ["20230628", 3140, 470070, 3165, 3175, 3115], ["20230629", 3040, 931265, 3130, 3165, 3010], ["20230630", 3110, 547159, 3065, 3120, 2995], ["20230703", 3115, 445577, 3135, 3145, 3090], ["20230704", 3190, 910462, 3130, 3205, 3075], ["20230705", 3085, 901886, 3190, 3195, 3070], ["20230706", 3040, 466591, 3090, 3090, 3035], ["20230707", 3050, 302093, 3035, 3075, 3020], ["20230710", 3045, 335932, 3075, 3075, 3030], ["20230711", 2950, 1055076, 3050, 3055, 2940], ["20230712", 2955, 468996, 2995, 3025, 2945], ["20230713", 2945, 388824, 2965, 2975, 2945], ["20230714", 2910, 1111852, 2950, 2960, 2835], ["20230717", 2895, 340019, 2910, 2910, 2880], ["20230718", 2915, 767244, 2910, 2965, 2900], ["20230719", 2855, 553421, 2925, 2965, 2850], ["20230720", 2860, 351393, 2875, 2900, 2845], ["20230721", 2810, 470514, 2865, 2885, 2795], ["20230724", 2730, 589526, 2810, 2810, 2720], ["20230725", 2730, 1641351, 2940, 2960, 2700], ["20230726", 2660, 869671, 2760, 2760, 2625], ["20230727", 2715, 417535, 2660, 2745, 2660], ["20230728", 2780, 384194, 2660, 2795, 2660], ["20230731", 2785, 300796, 2760, 2810, 2760], ["20230801", 2800, 285646, 2785, 2820, 2765], ["20230802", 2780, 246554, 2800, 2800, 2755], ["20230803", 2780, 279597, 2780, 2780, 2725], ["20230804", 2810, 246674, 2750, 2825, 2745], ["20230807", 2840, 548903, 2810, 2840, 2770], ["20230808", 2835, 919285, 2805, 2835, 2785], ["20230809", 2885, 1991858, 3030, 3040, 2860], ["20230810", 2895, 516463, 2860, 2905, 2835], ["20230811", 2895, 608481, 2880, 2945, 2880], ["20230814", 2865, 283993, 2900, 2905, 2855], ["20230816", 2880, 619983, 2815, 2925, 2810], ["20230817", 2830, 301580, 2850, 2850, 2795], ["20230818", 2870, 307408, 2800, 2885, 2800], ["20230821", 2960, 762399, 2885, 2980, 2885], ["20230822", 3160, 40751862, 3015, 3550, 3005], ["20230823", 3260, 9584067, 3255, 3330, 3145], ["20230824", 3190, 7519000, 3355, 3355, 3135], ["20230825", 3350, 35990313, 3550, 3675, 3220], ["20230828", 3190, 4555541, 3305, 3305, 3175], ["20230829", 3155, 2360757, 3195, 3220, 3155], ["20230830", 3140, 1812516, 3120, 3185, 3120], ["20230831", 3095, 1499657, 3145, 3155, 3085], ["20230901", 3055, 1242892, 3090, 3115, 3050], ["20230904", 3025, 4701850, 3045, 3280, 3010], ["20230905", 2935, 1767247, 3010, 3030, 2930], ["20230906", 2915, 847869, 2940, 2965, 2900], ["20230907", 2905, 856489, 2910, 2940, 2865], ["20230908", 2930, 995846, 2910, 2985, 2890], ["20230911", 2865, 877829, 2920, 2930, 2855], ["20230912", 2850, 655476, 2865, 2925, 2850], ["20230913", 2835, 645460, 2845, 2875, 2800], ["20230914", 2855, 332206, 2835, 2865, 2830], ["20230915", 2890, 476820, 2865, 2920, 2850], ["20230918", 2860, 319879, 2900, 2900, 2860], ["20230919", 2820, 398143, 2885, 2885, 2820], ["20230920", 2820, 336433, 2825, 2855, 2810], ["20230921", 2775, 492349, 2820, 2825, 2775], ["20230922", 2770, 384865, 2770, 2855, 2725], ["20230925", 2745, 290803, 2740, 2780, 2740], ["20230926", 2760, 360855, 2745, 2770, 2715], ["20230927", 2800, 234896, 2720, 2800, 2715], ["20231004", 2740, 349119, 2760, 2795, 2725], ["20231005", 2725, 400164, 2740, 2770, 2720], ["20231006", 2765, 207902, 2700, 2790, 2700], ["20231010", 2720, 488486, 2765, 2775, 2715], ["20231011", 2775, 267509, 2735, 2790, 2735], ["20231012", 2785, 200189, 2800, 2800, 2760], ["20231013", 2780, 291164, 2760, 2825, 2760], ["20231016", 2760, 253829, 2780, 2795, 2745], ["20231017", 2785, 240699, 2760, 2800, 2760], ["20231018", 2795, 327224, 2770, 2825, 2770], ["20231019", 2745, 427711, 2795, 2795, 2740], ["20231020", 2745, 430830, 2720, 2755, 2705], ["20231023", 2795, 16927914, 2900, 3155, 2785], ["20231024", 2785, 1938272, 2825, 2825, 2730], ["20231025", 2835, 4756540, 2810, 2935, 2795], ["20231026", 2805, 13558101, 2935, 3075, 2790], ["20231027", 2830, 1817051, 2815, 2865, 2770], ["20231030", 2800, 1074823, 2810, 2860, 2775], ["20231031", 2765, 1136980, 2805, 2860, 2755], ["20231101", 2835, 880516, 2775, 2840, 2770], ["20231102", 2860, 783794, 2840, 2870, 2815], ["20231103", 2855, 823306, 2875, 2880, 2810], ["20231106", 2885, 908790, 2870, 2895, 2820], ["20231107", 2860, 603961, 2880, 2880, 2835], ["20231108", 2835, 422559, 2860, 2885, 2835], ["20231109", 2820, 333552, 2840, 2860, 2820], ["20231110", 2805, 375065, 2830, 2830, 2785], ["20231113", 2795, 588064, 2815, 2855, 2790], ["20231114", 2850, 358600, 2800, 2860, 2795], ["20231115", 2860, 458831, 2875, 2875, 2840], ["20231116", 2875, 287874, 2865, 2875, 2850], ["20231117", 2850, 287492, 2875, 2880, 2845], ["20231120", 2865, 230085, 2830, 2870, 2825], ["20231121", 2885, 498101, 2870, 2900, 2860], ["20231122", 2890, 477744, 2885, 2905, 2865], ["20231123", 2890, 352157, 2910, 2910, 2880], ["20231124", 2905, 464406, 2920, 2925, 2885], ["20231127", 2885, 295816, 2915, 2915, 2880], ["20231128", 2890, 289846, 2870, 2900, 2870], ["20231129", 2835, 561893, 2875, 2895, 2825], ["20231130", 2880, 192413, 2835, 2880, 2835], ["20231201", 2915, 537027, 2880, 2925, 2860], ["20231204", 2870, 297724, 2915, 2915, 2870], ["20231205", 2880, 320755, 2850, 2900, 2850], ["20231206", 2900, 355779, 2865, 2905, 2865], ["20231207", 2905, 465264, 2910, 2920, 2900], ["20231208", 2910, 294613, 2880, 2910, 2875], ["20231211", 2920, 519164, 2940, 2950, 2910], ["20231212", 2895, 452493, 2930, 2945, 2895], ["20231213", 2895, 305264, 2900, 2930, 2890], ["20231214", 2900, 290729, 2905, 2910, 2885], ["20231215", 2905, 337000, 2910, 2920, 2885], ["20231218", 2905, 408555, 2890, 2910, 2885], ["20231219", 3775, 91565444, 3665, 3775, 3305], ["20231220", 4905, 69852988, 3860, 4905, 3860], ["20231221", 4910, 108581522, 5890, 6300, 4900], ["20231222", 4270, 38008994, 4710, 4780, 4220], ["20231226", 4500, 44525820, 4210, 5300, 4205], ["20231227", 4460, 29552952, 4900, 5270, 4235], ["20231228", 4380, 10104465, 4440, 4630, 4240], ["20240102", 4430, 5224420, 4380, 4490, 4255], ["20240103", 4015, 7817330, 4440, 4445, 3920], ["20240104", 4015, 4907972, 4070, 4215, 3950], ["20240105", 3930, 3107979, 4020, 4070, 3845], ["20240108", 4175, 3842731, 3955, 4175, 3865], ["20240109", 4015, 2416687, 4110, 4110, 3990], ["20240110", 4025, 3211707, 4020, 4160, 3920], ["20240111", 4005, 2653181, 4025, 4140, 3990], ["20240112", 3810, 3563336, 4050, 4070, 3750], ["20240115", 3710, 2191541, 3770, 3790, 3665], ["20240116", 3590, 2164885, 3585, 3710, 3575], ["20240117", 3920, 40652500, 3585, 4450, 3520], ["20240118", 3915, 9079939, 3920, 4170, 3750], ["20240119", 3940, 5514733, 3895, 4095, 3830], ["20240122", 3805, 2523004, 3890, 3905, 3760], ["20240123", 3815, 3531709, 3790, 3930, 3650], ["20240124", 3720, 1649864, 3785, 3810, 3680], ["20240125", 3665, 1285639, 3710, 3725, 3635], ["20240126", 3645, 1143348, 3615, 3715, 3610], ["20240129", 3590, 1559473, 3600, 3640, 3530], ["20240130", 3580, 1156718, 3610, 3655, 3510], ["20240131", 3565, 898310, 3550, 3595, 3515], ["20240201", 3655, 1364786, 3565, 3700, 3525], ["20240202", 3830, 2244416, 3665, 3870, 3610], ["20240205", 3860, 1943202, 3910, 3980, 3785], ["20240206", 3740, 2604057, 3870, 3920, 3615], ["20240207", 3135, 16540537, 3035, 3215, 2920], ["20240208", 3140, 2891643, 3135, 3150, 3080], ["20240213", 3145, 2114810, 3150, 3165, 3115], ["20240214", 3125, 1310686, 3140, 3150, 3080], ["20240215", 3100, 1207191, 3140, 3145, 3100], ["20240216", 3125, 1261406, 3105, 3125, 3060], ["20240219", 3125, 952341, 3125, 3145, 3105], ["20240220", 3095, 1074934, 3130, 3150, 3090], ["20240221", 3060, 890922, 3095, 3110, 3055], ["20240222", 3095, 832273, 3065, 3115, 3045], ["20240223", 3065, 751151, 3120, 3120, 3060], ["20240226", 3060, 646726, 3065, 3080, 3045], ["20240227", 3025, 644213, 3060, 3060, 3015], ["20240228", 3035, 447640, 3025, 3055, 3020], ["20240229", 3035, 951988, 3075, 3130, 3030], ["20240304", 3045, 594247, 3040, 3085, 3040], ["20240305", 3005, 895236, 3040, 3045, 3000], ["20240306", 2990, 608836, 3005, 3005, 2975], ["20240307", 2940, 821839, 2990, 3005, 2940], ["20240308", 2955, 371292, 2940, 2980, 2940], ["20240311", 2970, 391327, 2955, 2980, 2945], ["20240312", 2980, 427476, 2970, 3010, 2960], ["20240313", 3005, 487723, 2980, 3020, 2975], ["20240314", 3035, 573376, 3000, 3050, 2980], ["20240315", 3025, 345414, 3030, 3040, 3005], ["20240318", 3005, 358528, 3025, 3040, 3000], ["20240319", 2995, 401127, 3005, 3025, 2980], ["20240320", 2990, 370215, 2995, 3020, 2985], ["20240321", 3000, 497909, 3000, 3010, 2985], ["20240322", 3025, 482062, 3000, 3035, 2995], ["20240325", 3080, 869737, 3030, 3080, 3020], ["20240326", 3060, 527752, 3085, 3090, 3045], ["20240327", 3045, 561084, 3060, 3085, 3035], ["20240328", 3030, 379549, 3060, 3060, 3025], ["20240329", 3015, 618197, 3030, 3065, 3015], ["20240401", 3065, 458666, 3020, 3070, 3015], ["20240402", 3035, 514393, 3060, 3065, 3020], ["20240403", 3045, 559301, 3020, 3050, 3000], ["20240404", 3030, 334109, 3050, 3065, 3020], ["20240405", 3010, 435748, 3030, 3040, 2995], ["20240408", 3005, 431514, 3010, 3020, 2985], ["20240409", 2985, 339711, 3005, 3015, 2980], ["20240411", 2990, 238010, 2985, 3000, 2965], ["20240412", 3000, 272077, 2990, 3010, 2980], ["20240415", 2980, 272296, 3000, 3000, 2975], ["20240416", 2935, 566989, 2975, 2980, 2920], ["20240417", 2945, 218633, 2940, 2970, 2930], ["20240418", 3000, 352737, 2950, 3010, 2950], ["20240419", 2995, 327069, 3000, 3005, 2950], ["20240422", 3000, 273769, 3000, 3015, 2985], ["20240423", 2995, 296937, 2995, 3010, 2985], ["20240424", 3010, 314023, 3000, 3020, 2980], ["20240425", 3045, 735386, 3010, 3070, 3000], ["20240426", 3000, 444485, 3045, 3060, 3000], ["20240429", 3040, 420695, 3015, 3055, 3010], ["20240430", 3055, 356243, 3040, 3060, 3030], ["20240502", 3085, 473617, 3050, 3090, 3045], ["20240503", 3070, 420729, 3100, 3115, 3060], ["20240507", 3060, 351326, 3070, 3075, 3045], ["20240508", 3160, 1915227, 3065, 3190, 3065], ["20240509", 3145, 2145427, 3145, 3195, 3095], ["20240510", 3190, 1841506, 3205, 3215, 3160], ["20240513", 3140, 1291905, 3195, 3245, 3140], ["20240514", 3185, 667569, 3190, 3210, 3160], ["20240516", 3155, 767201, 3190, 3210, 3140], ["20240517", 3215, 3089567, 3155, 3295, 3135], ["20240520", 3245, 3346515, 3295, 3380, 3240], ["20240521", 3265, 979173, 3265, 3295, 3200], ["20240522", 3325, 2579194, 3300, 3380, 3280], ["20240523", 3285, 1532424, 3340, 3355, 3280], ["20240524", 3395, 11758204, 3240, 3640, 3200], ["20240527", 3365, 1750949, 3400, 3420, 3345], ["20240528", 3335, 1553914, 3350, 3420, 3315], ["20240529", 3305, 974060, 3315, 3355, 3270], ["20240530", 3240, 873735, 3290, 3310, 3225], ["20240531", 3250, 738263, 3240, 3315, 3235], ["20240603", 3300, 660579, 3260, 3320, 3250], ["20240604", 3185, 1112165, 3315, 3315, 3180], ["20240605", 3190, 693414, 3165, 3205, 3130], ["20240607", 3230, 571576, 3190, 3245, 3180], ["20240610", 3325, 1770221, 3225, 3360, 3180], ["20240611", 3330, 6823361, 3365, 3550, 3310], ["20240612", 3440, 17397720, 3345, 3640, 3300], ["20240613", 3470, 4147073, 3495, 3530, 3440], ["20240614", 3525, 4754104, 3490, 3580, 3420], ["20240617", 3585, 4534238, 3660, 3695, 3550], ["20240618", 3580, 6831247, 3620, 3770, 3500], ["20240619", 3500, 1836162, 3605, 3610, 3460], ["20240620", 3465, 1118001, 3480, 3540, 3450], ["20240621", 3430, 997584, 3475, 3495, 3405], ["20240624", 3395, 999187, 3450, 3460, 3350], ["20240625", 3405, 927816, 3425, 3520, 3400], ["20240626", 3355, 562377, 3405, 3430, 3355], ["20240627", 3310, 624942, 3360, 3375, 3300], ["20240628", 3390, 675799, 3310, 3395, 3295], ["20240701", 3330, 657016, 3390, 3405, 3320], ["20240702", 3260, 674047, 3345, 3345, 3255], ["20240703", 3290, 475014, 3265, 3300, 3230], ["20240704", 3250, 601912, 3295, 3325, 3235], ["20240705", 3255, 456489, 3260, 3285, 3240], ["20240708", 3340, 1478838, 3320, 3390, 3305], ["20240709", 3315, 533954, 3340, 3355, 3305], ["20240710", 3345, 524436, 3325, 3345, 3300], ["20240711", 3305, 645470, 3355, 3370, 3295], ["20240712", 3300, 481075, 3315, 3315, 3275], ["20240715", 3195, 1059042, 3300, 3300, 3175], ["20240716", 3160, 639738, 3185, 3190, 3150], ["20240717", 3095, 933477, 3140, 3165, 3090], ["20240718", 3095, 519409, 3045, 3095, 3030], ["20240719", 3080, 516440, 3070, 3105, 3045], ["20240722", 3135, 799083, 3130, 3175, 3050], ["20240723", 3100, 386432, 3105, 3135, 3075], ["20240724", 3085, 350482, 3100, 3125, 3080], ["20240725", 3030, 701738, 3065, 3090, 3000], ["20240726", 3045, 423936, 3005, 3060, 3000], ["20240729", 3050, 289314, 3045, 3070, 3030], ["20240730", 3000, 380900, 3050, 3060, 3000], ["20240731", 3030, 266539, 3005, 3045, 3000], ["20240801", 3050, 331260, 3025, 3065, 3025], ["20240802", 2950, 1003122, 3045, 3045, 2930], ["20240805", 2775, 1567238, 2900, 2910, 2700], ["20240806", 2880, 925149, 2745, 2910, 2745], ["20240807", 2920, 470807, 2850, 2940, 2850], ["20240808", 2890, 317258, 2870, 2915, 2840], ["20240809", 2890, 286476, 2915, 2950, 2880], ["20240812", 2915, 267537, 2890, 2930, 2890], ["20240813", 2855, 1053437, 2915, 2930, 2795], ["20240814", 2875, 353733, 2865, 2890, 2855], ["20240816", 2870, 353356, 2890, 2910, 2870], ["20240819", 2825, 498285, 2870, 2870, 2825], ["20240820", 2845, 291908, 2825, 2855, 2825], ["20240821", 2835, 217886, 2830, 2845, 2820], ["20240822", 2835, 353121, 2835, 2865, 2815], ["20240823", 2815, 220129, 2825, 2840, 2810], ["20240826", 2815, 284724, 2815, 2830, 2800], ["20240827", 2825, 166973, 2810, 2835, 2795], ["20240828", 2820, 197625, 2830, 2845, 2815], ["20240829", 2795, 379295, 2820, 2820, 2785], ["20240830", 2805, 136467, 2795, 2810, 2790], ["20240902", 2835, 263287, 2815, 2840, 2800], ["20240903", 2820, 141257, 2835, 2840, 2820], ["20240904", 2795, 561118, 2775, 2800, 2770], ["20240905", 2770, 313033, 2770, 2800, 2760], ["20240906", 2750, 318657, 2765, 2775, 2740], ["20240909", 2760, 194355, 2730, 2780, 2710], ["20240910", 2780, 123073, 2760, 2795, 2760], ["20240911", 2750, 169784, 2790, 2790, 2740], ["20240912", 2785, 162292, 2770, 2790, 2750], ["20240913", 2790, 135640, 2795, 2805, 2770], ["20240919", 2780, 166031, 2790, 2810, 2765], ["20240920", 2780, 353628, 2770, 2825, 2765], ["20240923", 2775, 222733, 2780, 2795, 2760], ["20240924", 2780, 127131, 2780, 2795, 2775], ["20240925", 2790, 441024, 2785, 2860, 2785], ["20240926", 2825, 287452, 2790, 2835, 2790], ["20240927", 2865, 377945, 2840, 2880, 2830], ["20240930", 2825, 279584, 2870, 2875, 2825], ["20241002", 2800, 181181, 2815, 2820, 2785], ["20241004", 2805, 166280, 2780, 2820, 2780], ["20241007", 2820, 158541, 2810, 2825, 2795], ["20241008", 2810, 300328, 2820, 2865, 2795], ["20241010", 2800, 167895, 2810, 2815, 2795], ["20241011", 2800, 146197, 2795, 2815, 2795], ["20241014", 2810, 97385, 2800, 2825, 2800], ["20241015", 2840, 771998, 2810, 2845, 2810], ["20241016", 2860, 7542122, 2980, 3150, 2850], ["20241017", 2855, 469142, 2860, 2885, 2845], ["20241018", 2830, 522658, 2865, 2880, 2825], ["20241021", 2840, 263619, 2835, 2855, 2830], ["20241022", 2820, 387011, 2830, 2855, 2810], ["20241023", 2820, 231530, 2810, 2835, 2810], ["20241024", 2835, 212099, 2810, 2845, 2810], ["20241025", 2825, 177250, 2835, 2840, 2820], ["20241028", 2825, 235250, 2825, 2830, 2805], ["20241029", 2845, 169027, 2825, 2845, 2825], ["20241030", 2880, 445970, 2840, 2895, 2835], ["20241031", 2875, 354143, 2910, 2915, 2850], ["20241101", 2875, 216600, 2850, 2890, 2850], ["20241104", 2880, 155957, 2875, 2895, 2860], ["20241105", 2905, 470146, 2875, 2915, 2875], ["20241106", 2865, 639004, 2955, 2960, 2860], ["20241107", 2900, 283811, 2875, 2915, 2855], ["20241108", 2865, 195531, 2910, 2915, 2865], ["20241111", 2835, 392742, 2865, 2870, 2820], ["20241112", 2785, 541674, 2810, 2835, 2765], ["20241113", 2760, 396093, 2775, 2800, 2750], ["20241114", 2790, 232815, 2750, 2810, 2750], ["20241115", 2815, 259076, 2785, 2835, 2770], ["20241118", 2860, 271482, 2775, 2870, 2775], ["20241119", 2860, 137932, 2835, 2875, 2835], ["20241120", 2885, 183474, 2865, 2885, 2845], ["20241121", 2880, 163917, 2885, 2885, 2865], ["20241122", 2880, 185380, 2880, 2900, 2870], ["20241125", 2890, 275690, 2880, 2900, 2875], ["20241126", 2905, 352878, 2890, 2910, 2880], ["20241127", 2905, 252041, 2900, 2910, 2880], ["20241128", 2890, 155253, 2910, 2915, 2890], ["20241129", 2840, 345869, 2885, 2890, 2820], ["20241202", 2815, 207794, 2840, 2840, 2810], ["20241203", 2850, 232826, 2810, 2860, 2800], ["20241204", 2830, 387724, 2770, 2845, 2770], ["20241205", 2805, 371544, 2840, 2840, 2800], ["20241206", 2800, 619806, 2800, 2815, 2750], ["20241209", 2705, 804102, 2775, 2775, 2695], ["20241210", 2800, 362663, 2705, 2800, 2705], ["20241211", 2850, 501921, 2765, 2855, 2765], ["20241212", 2850, 240196, 2850, 2860, 2835], ["20241213", 2890, 550057, 2840, 2895, 2840], ["20241216", 2880, 259373, 2895, 2900, 2875], ["20241217", 2905, 454082, 2905, 2925, 2885], ["20241218", 2890, 282068, 2905, 2910, 2870], ["20241219", 2870, 197274, 2860, 2875, 2845], ["20241220", 2810, 527551, 2850, 2870, 2780], ["20241223", 2820, 150067, 2825, 2830, 2795], ["20241224", 2825, 95141, 2850, 2855, 2820], ["20241226", 2830, 279240, 2845, 2870, 2815], ["20241227", 2805, 322623, 2830, 2830, 2780], ["20241230", 2805, 120704, 2800, 2820, 2790], ["20250102", 2805, 199858, 2805, 2825, 2775], ["20250103", 2835, 372317, 2825, 2845, 2800], ["20250106", 2880, 335227, 2865, 2890, 2830], ["20250107", 2870, 230536, 2870, 2895, 2845], ["20250108", 2885, 255698, 2870, 2885, 2855], ["20250109", 2865, 188385, 2880, 2890, 2855], ["20250110", 2875, 113931, 2865, 2875, 2845], ["20250113", 2855, 231667, 2880, 2885, 2820], ["20250114", 2875, 224299, 2855, 2875, 2850], ["20250115", 2885, 198170, 2890, 2890, 2870], ["20250116", 2900, 327103, 2880, 2905, 2875], ["20250117", 2900, 278882, 2880, 2915, 2880], ["20250120", 2900, 138042, 2905, 2910, 2890], ["20250121", 2920, 360873, 2885, 2930, 2885], ["20250122", 2910, 217450, 2910, 2925, 2900], ["20250123", 2880, 284980, 2905, 2910, 2870], ["20250124", 2895, 134040, 2880, 2900, 2880], ["20250131", 2920, 243617, 2880, 2925, 2880], ["20250203", 2880, 406095, 2920, 2920, 2875], ["20250204", 2940, 370104, 2880, 2940, 2880], ["20250205", 2950, 264705, 2955, 2960, 2935], ["20250206", 2975, 484305, 2955, 2990, 2950], ["20250207", 2925, 396201, 2980, 2980, 2920], ["20250210", 2925, 200290, 2930, 2950, 2905], ["20250211", 2930, 234432, 2950, 2950, 2910], ["20250212", 2875, 356134, 2905, 2925, 2865], ["20250213", 2910, 205299, 2910, 2930, 2880], ["20250214", 2925, 280879, 2945, 2945, 2900], ["20250217", 2950, 226544, 2935, 2950, 2910], ["20250218", 2955, 289801, 2950, 2955, 2920], ["20250219", 2955, 244572, 2955, 2970, 2940], ["20250220", 2975, 447838, 2955, 2985, 2950], ["20250221", 2970, 237001, 2960, 2975, 2950], ["20250224", 2960, 221387, 2955, 2985, 2950], ["20250225", 2950, 211188, 2950, 2975, 2945], ["20250226", 2950, 170569, 2950, 2955, 2940], ["20250227", 2940, 172906, 2945, 2955, 2930], ["20250228", 2940, 383576, 2935, 2945, 2900], ["20250304", 2960, 1131501, 2925, 3155, 2895], ["20250305", 2990, 757574, 2970, 3020, 2955], ["20250306", 3020, 581559, 2970, 3030, 2960], ["20250307", 3030, 565348, 3020, 3070, 3010], ["20250310", 3035, 1539377, 3100, 3155, 3030], ["20250311", 3070, 2381748, 3140, 3180, 3045], ["20250312", 3075, 826440, 3070, 3110, 3050], ["20250313", 3065, 442765, 3075, 3100, 3060], ["20250314", 3070, 289485, 3085, 3085, 3055], ["20250317", 3085, 889360, 3120, 3170, 3065], ["20250318", 3100, 412169, 3075, 3105, 3075], ["20250319", 3085, 258347, 3080, 3110, 3075], ["20250320", 3095, 425623, 3080, 3115, 3070], ["20250321", 3100, 910487, 3140, 3175, 3085], ["20250324", 3095, 753229, 3155, 3165, 3095], ["20250325", 3085, 346803, 3100, 3125, 3085], ["20250326", 3045, 467985, 3085, 3100, 3020], ["20250327", 3050, 339905, 3035, 3050, 3010], ["20250328", 3000, 415548, 3060, 3060, 2980], ["20250331", 2965, 391138, 2970, 2990, 2925], ["20250401", 3005, 252583, 2975, 3030, 2970], ["20250402", 2985, 268861, 3010, 3025, 2975], ["20250403", 2955, 302044, 2970, 2970, 2920], ["20250404", 3025, 373913, 2955, 3050, 2930], ["20250407", 2945, 589704, 3020, 3020, 2890], ["20250408", 2990, 386743, 2950, 3015, 2910], ["20250409", 2950, 374317, 2970, 3005, 2925], ["20250410", 3020, 390580, 2995, 3030, 2950], ["20250411", 3005, 268061, 2990, 3035, 2990], ["20250414", 3040, 242383, 3015, 3045, 2995], ["20250415", 3060, 209198, 3015, 3065, 3015], ["20250416", 3055, 335016, 3055, 3080, 3040], ["20250417", 3070, 286884, 3045, 3080, 3045], ["20250418", 3065, 228118, 3065, 3075, 3045], ["20250421", 3065, 378557, 3065, 3075, 3025], ["20250422", 3060, 277328, 3065, 3070, 3035], ["20250423", 3070, 378530, 3055, 3070, 3030], ["20250424", 3070, 295231, 3065, 3075, 3040], ["20250425", 3070, 192529, 3070, 3080, 3055], ["20250428", 3055, 166380, 3070, 3070, 3050], ["20250429", 3080, 368456, 3055, 3095, 3045], ["20250430", 3060, 352701, 3085, 3100, 3050], ["20250502", 3085, 294243, 3075, 3100, 3070], ["20250507", 3090, 165069, 3085, 3095, 3075], ["20250508", 3095, 350939, 3090, 3100, 3080], ["20250509", 3085, 263333, 3095, 3100, 3070], ["20250512", 3105, 357994, 3085, 3110, 3080], ["20250513", 3080, 423750, 3100, 3110, 3070], ["20250514", 3025, 906941, 3075, 3085, 3025], ["20250515", 3050, 891386, 3030, 3150, 3005], ["20250516", 3035, 386059, 3055, 3065, 3025], ["20250519", 3800, 79462631, 3460, 3905, 3280], ["20250520", 3370, 28510294, 3635, 3855, 3305], ["20250521", 3385, 28373636, 3410, 3665, 3330], ["20250522", 3250, 7439296, 3365, 3495, 3240], ["20250523", 3120, 4949982, 3225, 3230, 3065], ["20250526", 3135, 3518697, 3090, 3215, 3090], ["20250527", 3130, 1475129, 3120, 3155, 3100], ["20250528", 3100, 1660424, 3135, 3150, 3090], ["20250529", 3140, 1091262, 3100, 3140, 3090], ["20250530", 3140, 1037495, 3140, 3175, 3130], ["20250602", 3130, 892959, 3145, 3150, 3115], ["20250604", 3170, 1159764, 3115, 3170, 3115], ["20250605", 3235, 2101662, 3195, 3247, 3180], ["20250609", 3285, 1917564, 3295, 3295, 3250], ["20250610", 3265, 1263153, 3295, 3295, 3230], ["20250611", 3225, 1657298, 3270, 3270, 3200], ["20250612", 3205, 1382000, 3230, 3250, 3185], ["20250613", 3150, 1365044, 3205, 3205, 3125], ["20250616", 3165, 932384, 3140, 3195, 3120], ["20250617", 3125, 991594, 3175, 3190, 3110], ["20250618", 3115, 874079, 3120, 3155, 3110], ["20250619", 3075, 937046, 3115, 3140, 3075], ["20250620", 3125, 751997, 3075, 3140, 3075], ["20250623", 3050, 829164, 3110, 3110, 3045], ["20250624", 3070, 829795, 3065, 3090, 3055], ["20250625", 3070, 688858, 3070, 3085, 3035], ["20250626", 3040, 1018690, 3070, 3070, 3010], ["20250630", 3090, 857751, 3020, 3090, 3020], ["20250701", 3140, 1203597, 3115, 3170, 3075], ["20250702", 3165, 1007835, 3150, 3170, 3090], ["20250703", 3150, 631181, 3170, 3170, 3130], ["20250704", 3130, 926218, 3180, 3190, 3120], ["20250707", 3145, 797706, 3170, 3185, 3140], ["20250708", 3160, 993094, 3145, 3180, 3130], ["20250709", 3275, 3245738, 3160, 3290, 3160], ["20250710", 3255, 919975, 3280, 3290, 3210], ["20250711", 3235, 986441, 3265, 3280, 3215], ["20250714", 3230, 917462, 3235, 3270, 3200], ["20250715", 3195, 684402, 3225, 3225, 3175], ["20250716", 3185, 544736, 3195, 3225, 3165], ["20250717", 3170, 708041, 3200, 3200, 3115], ["20250718", 3180, 635450, 3180, 3195, 3140], ["20250721", 3150, 697108, 3185, 3210, 3130], ["20250722", 3115, 645454, 3150, 3175, 3105], ["20250723", 3105, 537199, 3120, 3145, 3090], ["20250724", 3080, 533585, 3100, 3125, 3080], ["20250725", 3085, 506254, 3075, 3135, 3075], ["20250728", 3035, 704953, 3090, 3100, 3035], ["20250729", 3050, 305982, 3035, 3070, 3015], ["20250730", 3050, 450017, 3060, 3075, 3045], ["20250731", 3050, 415796, 3075, 3075, 3040], ["20250801", 2995, 840446, 3050, 3050, 2990], ["20250804", 3005, 293732, 2995, 3025, 2950], ["20250805", 3010, 304227, 3005, 3045, 2995], ["20250806", 3020, 335463, 3010, 3025, 2995], ["20250807", 3025, 569132, 3020, 3030, 2995], ["20250808", 3035, 895392, 3105, 3110, 3025], ["20250811", 3035, 410306, 3020, 3055, 3020], ["20250812", 3005, 397192, 3035, 3045, 3000], ["20250813", 3000, 390094, 3010, 3015, 2985], ["20250814", 2990, 252280, 3005, 3015, 2985], ["20250818", 2995, 256967, 2990, 3020, 2980], ["20250819", 3020, 273023, 3000, 3020, 2985], ["20250820", 3020, 412701, 3000, 3025, 2970], ["20250821", 3020, 330935, 3000, 3040, 3000], ["20250822", 3015, 332899, 3020, 3040, 3000], ["20250825", 3005, 225310, 3020, 3025, 3005], ["20250826", 3015, 221495, 3000, 3025, 2995], ["20250828", 3015, 235221, 3010, 3020, 3000], ["20250829", 3010, 340956, 3040, 3040, 2990], ["20250901", 2985, 249637, 3005, 3010, 2985], ["20250902", 2995, 185899, 2985, 3005, 2985], ["20250903", 3005, 208175, 2975, 3015, 2975], ["20250904", 3000, 196372, 3005, 3020, 3000], ["20250905", 3005, 201156, 3010, 3015, 2990], ["20250908", 3000, 147503, 3000, 3005, 2990], ["20250909", 3005, 271373, 2995, 3005, 2990], ["20250910", 3005, 290558, 3005, 3020, 2995], ["20250911", 3020, 338707, 3005, 3030, 3005], ["20250912", 3045, 484242, 3045, 3070, 3030], ["20250915", 3060, 515753, 3045, 3070, 3035], ["20250916", 3020, 396306, 3055, 3060, 3015], ["20250917", 3040, 233550, 3020, 3050, 3020], ["20250918", 3045, 278441, 3045, 3055, 3035], ["20250919", 3030, 161834, 3050, 3050, 3025], ["20250922", 3015, 326701, 3025, 3035, 3005], ["20250923", 3005, 383078, 3010, 3020, 2980], ["20250924", 3000, 183900, 3005, 3005, 2985], ["20250925", 2990, 206745, 2995, 3000, 2985], ["20250926", 2985, 369048, 2990, 2995, 2960], ["20250929", 2995, 246569, 2985, 3005, 2985], ["20250930", 2970, 207485, 2995, 3005, 2970], ["20251001", 2975, 177152, 2975, 2990, 2965], ["20251002", 2985, 184232, 2970, 2995, 2970], ["20251010", 2965, 312073, 2985, 2990, 2955], ["20251013", 2980, 273833, 2950, 2980, 2935], ["20251014", 2965, 275845, 2980, 2990, 2950], ["20251015", 2985, 300122, 3000, 3000, 2950], ["20251016", 2980, 258068, 2985, 3005, 2980], ["20251017", 2965, 289025, 2980, 2985, 2955], ["20251020", 2965, 252859, 2965, 2975, 2955], ["20251021", 2960, 349775, 2965, 2980, 2955], ["20251022", 2950, 449923, 2960, 2965, 2920], ["20251023", 2935, 318090, 2930, 2950, 2930], ["20251024", 2930, 335208, 2940, 2940, 2925], ["20251027", 2925, 507180, 2930, 2945, 2910], ["20251028", 2920, 301901, 2925, 2940, 2915], ["20251029", 2915, 493396, 2930, 2935, 2885], ["20251030", 2900, 437866, 2915, 2915, 2880], ["20251031", 2880, 1722096, 3000, 3045, 2880], ["20251103", 2870, 487160, 2880, 2905, 2870], ["20251104", 2875, 387574, 2875, 2885, 2850], ["20251105", 2870, 536642, 2870, 2885, 2830], ["20251106", 2875, 582044, 2860, 2890, 2835], ["20251107", 2875, 306043, 2860, 2900, 2850], ["20251110", 2915, 398848, 2875, 2920, 2875], ["20251111", 2915, 225618, 2920, 2930, 2895], ["20251112", 2960, 451669, 2915, 2965, 2915], ["20251113", 2950, 258917, 2960, 2980, 2940], ["20251114", 2930, 321686, 2925, 2965, 2925], ["20251117", 2915, 270727, 2930, 2950, 2885], ["20251118", 2865, 357992, 2895, 2915, 2860], ["20251119", 2880, 271215, 2865, 2920, 2865], ["20251120", 2925, 317459, 2870, 2945, 2870], ["20251121", 2915, 206611, 2905, 2965, 2900], ["20251124", 2905, 187643, 2920, 2950, 2900], ["20251125", 2905, 281714, 2925, 2935, 2885], ["20251126", 2935, 262949, 2910, 2935, 2900], ["20251127", 2925, 180380, 2945, 2955, 2915], ["20251128", 2955, 335850, 2930, 2960, 2925], ["20251201", 2960, 245970, 2950, 2975, 2945], ["20251202", 3000, 522662, 2960, 3000, 2950], ["20251203", 3005, 364931, 3005, 3015, 2990], ["20251204", 3020, 371743, 3005, 3025, 3005], ["20251205", 3010, 252308, 3020, 3020, 2990], ["20251208", 3000, 331839, 3030, 3035, 2985], ["20251209", 3000, 208700, 3000, 3005, 2980], ["20251210", 2970, 214606, 3000, 3000, 2970], ["20251211", 3110, 13992345, 3000, 3385, 3000], ["20251212", 3050, 4886050, 3185, 3270, 3020], ["20251215", 3060, 1271010, 3020, 3080, 3010], ["20251216", 3015, 926796, 3030, 3060, 3000], ["20251217", 3045, 553118, 3030, 3070, 3000], ["20251218", 3015, 380960, 3020, 3035, 3005], ["20251219", 3025, 336916, 3015, 3040, 3000], ["20251222", 3030, 317024, 3040, 3055, 3015], ["20251223", 3025, 327228, 3020, 3040, 3010], ["20251224", 3035, 338940, 3025, 3050, 3005], ["20251226", 3020, 586303, 3050, 3070, 3020], ["20251229", 3010, 340029, 3020, 3030, 3000], ["20251230", 3015, 354361, 3010, 3035, 2995], ["20260102", 3005, 350856, 3015, 3030, 3000], ["20260105", 3000, 392236, 3000, 3010, 2975], ["20260106", 2980, 519763, 2990, 3000, 2975], ["20260107", 2945, 479824, 2980, 2980, 2945], ["20260108", 2925, 338752, 2940, 2955, 2915], ["20260109", 2945, 263616, 2925, 2965, 2925], ["20260112", 2955, 251862, 2945, 2975, 2915], ["20260113", 2965, 258345, 2955, 2975, 2955], ["20260114", 3000, 635385, 2965, 3015, 2960], ["20260115", 2995, 269850, 3000, 3020, 2980], ["20260116", 2995, 358168, 2995, 3010, 2990], ["20260119", 3010, 479079, 3000, 3040, 3000], ["20260120", 3045, 527295, 3010, 3055, 3010], ["20260121", 3020, 525477, 3015, 3040, 2985], ["20260122", 3015, 473503, 3020, 3035, 3007], ["20260123", 3015, 444989, 3025, 3030, 3005], ["20260126", 3040, 576724, 3020, 3040, 3015], ["20260127", 3040, 481369, 3055, 3060, 3020], ["20260128", 3045, 492916, 3040, 3055, 3025], ["20260129", 3015, 669055, 3045, 3045, 2990], ["20260130", 3050, 3355769, 3015, 3155, 2995], ["20260202", 3065, 1391743, 3085, 3105, 3030], ["20260203", 3095, 1128456, 3070, 3135, 3065], ["20260204", 3220, 11877948, 3100, 3495, 3100], ["20260205", 3135, 2294258, 3150, 3170, 3080], ["20260206", 3120, 1175019, 3135, 3140, 3020], ["20260209", 3170, 1036544, 3160, 3200, 3130], ["20260210", 3205, 988362, 3170, 3210, 3140], ["20260211", 3190, 674572, 3205, 3230, 3165], ["20260212", 3215, 883080, 3185, 3225, 3150], ["20260213", 3215, 673482, 3205, 3230, 3175], ["20260219", 3240, 1155553, 3225, 3255, 3205], ["20260220", 3270, 1507807, 3220, 3300, 3220], ["20260223", 3315, 2100253, 3285, 3390, 3285], ["20260224", 3310, 641737, 3315, 3325, 3290], ["20260225", 3250, 1124441, 3315, 3315, 3245], ["20260226", 3165, 1198977, 3250, 3265, 3160], ["20260227", 3140, 754050, 3165, 3170, 3115], ["20260303", 3125, 1198064, 3100, 3175, 3050], ["20260304", 2990, 1792646, 3090, 3115, 2955], ["20260305", 3090, 1135971, 3070, 3135, 3035], ["20260306", 3135, 624478, 3045, 3140, 3045], ["20260309", 3125, 940458, 3085, 3160, 3020], ["20260310", 3065, 820598, 3150, 3155, 3060], ["20260311", 3090, 527808, 3075, 3115, 3055], ["20260312", 3095, 201750, 3070, 3145, 3070], ["20260313", 3115, 430473, 3080, 3125, 3055], ["20260316", 3095, 292956, 3115, 3125, 3090], ["20260317", 3145, 472239, 3110, 3160, 3105], ["20260318", 3155, 520626, 3155, 3180, 3135], ["20260319", 3125, 380504, 3140, 3155, 3110], ["20260320", 3210, 835356, 3125, 3220, 3125], ["20260323", 3170, 730102, 3210, 3220, 3150], ["20260324", 3215, 567783, 3200, 3220, 3160], ["20260325", 3220, 1011423, 3220, 3280, 3200], ["20260326", 3230, 497253, 3225, 3245, 3190], ["20260327", 3220, 465889, 3220, 3230, 3185], ["20260330", 3230, 947508, 3260, 3260, 3165], ["20260331", 3200, 938800, 3225, 3257, 3200], ["20260401", 3260, 1766601, 3240, 3300, 3225], ["20260402", 3200, 810499, 3265, 3290, 3180], ["20260403", 3185, 420623, 3210, 3220, 3180], ["20260406", 3195, 406324, 3180, 3215, 3170], ["20260407", 3190, 450147, 3205, 3250, 3180], ["20260408", 3160, 736186, 3225, 3245, 3150], ["20260409", 3165, 354796, 3160, 3195, 3150], ["20260410", 3185, 420376, 3165, 3190, 3160], ["20260413", 3180, 360158, 3190, 3200, 3165], ["20260414", 3240, 727546, 3195, 3270, 3190], ["20260415", 3285, 736077, 3260, 3285, 3225], ["20260416", 3305, 707499, 3300, 3305, 3255], ["20260417", 3290, 988678, 3310, 3365, 3260], ["20260420", 3290, 678295, 3295, 3320, 3250], ["20260421", 3290, 675579, 3290, 3320, 3290], ["20260422", 3325, 6214652, 3345, 3565, 3295], ["20260423", 3305, 1246764, 3345, 3385, 3275], ["20260424", 3390, 1685714, 3320, 3395, 3305], ["20260427", 3340, 1212146, 3440, 3450, 3325], ["20260428", 3320, 700062, 3345, 3375, 3315], ["20260429", 3300, 603995, 3320, 3345, 3270], ["20260430", 3295, 446940, 3305, 3320, 3280], ["20260504", 3325, 764172, 3305, 3360, 3275], ["20260506", 3195, 1340433, 3340, 3345, 3190], ["20260507", 3140, 1293610, 3195, 3215, 3130], ["20260508", 3170, 923023, 3220, 3255, 3120], ["20260511", 3140, 877949, 3180, 3210, 3140], ["20260512", 3095, 1827274, 3140, 3145, 3030], ["20260513", 3030, 700284, 3095, 3100, 3030], ["20260514", 3160, 905345, 3035, 3165, 3035], ["20260515", 3095, 820428, 3160, 3170, 3070], ["20260518", 3050, 559288, 3095, 3130, 3035], ["20260519", 3055, 567664, 3050, 3100, 3015], ["20260520", 2970, 783190, 3055, 3060, 2965], ["20260521", 2990, 747273, 2995, 3035, 2980], ["20260522", 3025, 367072, 2990, 3050, 2990], ["20260526", 2980, 774198, 3025, 3045, 2980], ["20260527", 2915, 827864, 3000, 3000, 2910], ["20260528", 2925, 732261, 2895, 2935, 2860], ["20260529", 2890, 609338, 2935, 2945, 2850], ["20260601", 2860, 810909, 2890, 2905, 2830], ["20260602", 2860, 534698, 2860, 2880, 2815], ["20260604", 2860, 526892, 2850, 2900, 2825], ["20260605", 2830, 614605, 2860, 2880, 2795], ["20260608", 2750, 871084, 2830, 2830, 2745], ["20260609", 2780, 391216, 2775, 2840, 2765], ["20260610", 2775, 556530, 2780, 2800, 2755], ["20260611", 2875, 7877621, 2775, 3175, 2760], ["20260612", 2850, 2383056, 2945, 2975, 2835], ["20260615", 2880, 996136, 2875, 2900, 2845], ["20260616", 2870, 1006434, 2890, 2910, 2835], ["20260617", 2875, 604382, 2855, 2895, 2845], ["20260618", 2800, 600641, 2885, 2890, 2790], ["20260619", 2785, 920146, 2815, 2820, 2735], ["20260622", 2730, 658257, 2770, 2795, 2715], ["20260623", 2660, 869169, 2725, 2745, 2660], ["20260624", 2650, 601642, 2665, 2680, 2600], ["20260625", 2650, 529435, 2650, 2730, 2650], ["20260626", 2585, 497530, 2650, 2670, 2560], ["20260629", 2710, 343808, 2585, 2710, 2585], ["20260630", 2660, 379512, 2685, 2725, 2640], ["20260701", 2725, 399589, 2680, 2745, 2650], ["20260702", 2700, 327361, 2715, 2760, 2670], ["20260703", 2725, 300770, 2690, 2740, 2680], ["20260706", 2735, 406855, 2780, 2785, 2705], ["20260707", 2745, 417841, 2740, 2780, 2710], ["20260708", 2740, 512072, 2740, 2795, 2715], ["20260709", 2720, 402005, 2720, 2760, 2700], ["20260710", 2790, 498773, 2715, 2805, 2715], ["20260713", 2755, 571493, 2820, 2850, 2755], ["20260714", 2740, 700470, 2755, 2815, 2730], ["20260715", 2715, 458935, 2730, 2775, 2710], ["20260716", 2680, 524154, 2690, 2745, 2655], ["20260720", 2650, 312324, 2660, 2705, 2645], ["20260721", 2645, 288531, 2650, 2685, 2615], ["20260722", 2640, 294169, 2660, 2690, 2630], ["20260723", 2680, 260762, 2625, 2690, 2625], ["20260724", 2675, 357674, 2650, 2720, 2650], ["20260727", 2675, 204031, 2700, 2720, 2665], ["20260728", 2605, 432836, 2640, 2670, 2600], ["20260729", 2600, 543237, 2605, 2675, 2570], ["20260730", 2595, 324007, 2550, 2660, 2550], ["20260731", 2655, 369332, 2630, 2660, 2610], ["20260803", 2640, 259661, 2645, 2680, 2615], ["20260804", 2680, 350043, 2630, 2690, 2630], ["20260805", 2680, 363191, 2680, 2700, 2670], ["20260806", 2710, 378485, 2680, 2725, 2680], ["20260807", 2720, 226237, 2710, 2735, 2690], ["20260810", 2730, 200115, 2720, 2745, 2695], ["20260811", 2740, 306534, 2730, 2755, 2725], ["20260812", 2710, 308838, 2740, 2750, 2700], ["20260813", 2700, 256812, 2710, 2730, 2680], ["20260814", 2710, 270900, 2680, 2730, 2680], ["20260818", 2675, 339251, 2710, 2730, 2660], ["20260819", 2635, 381455, 2660, 2695, 2600], ["20260820", 2650, 188118, 2640, 2675, 2640], ["20260821", 2620, 183962, 2650, 2650, 2605], ["20260824", 2645, 227320, 2605, 2650, 2590], ["20260825", 2670, 182180, 2645, 2670, 2610], ["20260826", 2680, 146649, 2670, 2680, 2660], ["20260827", 2655, 192821, 2680, 2680, 2640], ["20260828", 2690, 207289, 2645, 2695, 2640], ["20260831", 2685, 188856, 2690, 2700, 2650], ["20260901", 2675, 112955, 2680, 2695, 2665], ["20260902", 2640, 153483, 2670, 2670, 2635], ["20260903", 2640, 157138, 2650, 2660, 2635], ["20260904", 2650, 119941, 2640, 2665, 2635], ["20260907", 2655, 208692, 2670, 2670, 2640], ["20260908", 2655, 217837, 2660, 2675, 2650], ["20260909", 2680, 174681, 2675, 2695, 2660], ["20260910", 2685, 177210, 2680, 2695, 2665], ["20260911", 2680, 189614, 2660, 2690, 2660], ["20260914", 2675, 75410, 2670, 2685, 2655], ["20260915", 2665, 169196, 2665, 2675, 2650], ["20260916", 2635, 235946, 2665, 2675, 2615], ["20260917", 2650, 82238, 2640, 2655, 2635], ["20260918", 2630, 153503, 2650, 2655, 2630], ["20260921", 2640, 146105, 2650, 2650, 2630], ["20260922", 2645, 134321, 2640, 2650, 2630], ["20260923", 2640, 99563, 2650, 2650, 2635], ["20260928", 2665, 205670, 2650, 2670, 2640], ["20260929", 2655, 119005, 2665, 2675, 2650], ["20260930", 2655, 87401, 2660, 2675, 2655], ["20261001", 2645, 170511, 2650, 2655, 2635], ["20261002", 2670, 130212, 2660, 2675, 2645], ["20261006", 2665, 153894, 2670, 2675, 2650], ["20261007", 2665, 271540, 2665, 2675, 2650]], "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/136480.json", "page_url": "https://aikstockdata.com/s/136480", "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": "20261008-181220"}