{"schema_version": "1.0", "@type": "Dataset", "code": "222040", "name_ko": "코스맥스엔비티", "name": "코스맥스엔비티(222040) 일별 시세(종가·거래량·시가·고가·저가) 1660일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1660, "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", 6530, 61656, 6570, 6580, 6430], ["20200103", 6340, 100287, 6530, 6590, 6320], ["20200106", 6020, 163009, 6260, 6300, 6020], ["20200107", 6140, 36231, 6110, 6150, 6070], ["20200108", 5920, 155539, 6100, 6150, 5900], ["20200109", 6120, 73096, 6020, 6120, 6000], ["20200110", 6120, 89592, 6070, 6170, 6000], ["20200113", 6480, 265353, 6120, 6480, 6120], ["20200114", 6500, 268342, 6410, 6750, 6410], ["20200115", 6530, 85491, 6500, 6600, 6460], ["20200116", 6730, 133071, 6500, 6730, 6450], ["20200117", 6650, 89641, 6730, 6770, 6600], ["20200120", 7130, 792943, 6700, 7240, 6690], ["20200121", 6730, 347440, 7130, 7130, 6720], ["20200122", 6840, 122788, 6830, 6850, 6610], ["20200123", 6970, 235610, 6820, 7040, 6650], ["20200128", 6690, 206339, 6670, 6760, 6590], ["20200129", 7090, 290497, 6760, 7140, 6680], ["20200130", 7100, 366924, 7090, 7340, 6790], ["20200131", 6630, 229591, 7100, 7150, 6610], ["20200203", 6420, 170266, 6400, 6590, 6240], ["20200204", 6650, 120665, 6430, 6650, 6370], ["20200205", 6550, 124712, 6650, 6720, 6450], ["20200206", 6580, 114880, 6620, 6630, 6520], ["20200207", 6430, 115557, 6580, 6580, 6390], ["20200210", 6390, 99994, 6370, 6410, 6230], ["20200211", 6300, 161279, 6400, 6540, 6250], ["20200212", 6370, 91257, 6380, 6390, 6200], ["20200213", 6370, 89654, 6350, 6460, 6290], ["20200214", 6460, 97706, 6350, 6520, 6330], ["20200217", 6420, 186864, 6470, 6480, 6290], ["20200218", 6500, 176153, 6360, 6560, 6300], ["20200219", 6390, 98545, 6530, 6570, 6330], ["20200220", 6220, 183924, 6420, 6420, 6170], ["20200221", 5890, 281535, 5850, 6040, 5800], ["20200224", 5550, 212910, 5620, 5790, 5480], ["20200225", 5820, 161909, 5590, 5840, 5440], ["20200226", 5820, 110773, 5700, 5870, 5610], ["20200227", 5730, 86971, 5820, 5940, 5700], ["20200228", 5490, 127852, 5640, 5700, 5450], ["20200302", 5890, 112816, 5570, 5890, 5480], ["20200303", 5890, 108963, 5930, 6100, 5770], ["20200304", 5860, 118320, 5780, 5980, 5780], ["20200305", 5860, 84755, 5900, 5960, 5800], ["20200306", 5730, 69036, 5820, 5860, 5690], ["20200309", 5650, 122197, 5600, 5730, 5460], ["20200310", 5930, 198775, 5550, 5940, 5550], ["20200311", 5460, 149065, 5850, 5980, 5460], ["20200312", 4985, 198131, 5510, 5510, 4885], ["20200313", 4325, 350586, 4380, 4660, 4230], ["20200316", 4205, 201082, 4325, 4595, 4205], ["20200317", 4260, 176182, 4010, 4400, 3995], ["20200318", 3850, 152065, 4265, 4445, 3850], ["20200319", 2860, 398066, 3850, 4050, 2720], ["20200320", 3400, 315019, 2885, 3400, 2885], ["20200323", 3025, 232318, 3065, 3270, 2965], ["20200324", 3350, 205090, 3065, 3350, 3065], ["20200325", 3850, 258238, 3450, 3870, 3415], ["20200326", 3805, 250897, 3850, 3960, 3700], ["20200327", 3805, 192609, 4000, 4000, 3650], ["20200330", 3960, 136562, 3700, 3960, 3650], ["20200331", 4030, 268113, 4010, 4070, 3880], ["20200401", 4210, 418877, 3955, 4500, 3870], ["20200402", 4410, 119466, 4300, 4450, 4150], ["20200403", 4415, 153360, 4450, 4480, 4325], ["20200406", 4765, 233635, 4455, 4785, 4400], ["20200407", 4775, 181807, 4890, 4935, 4650], ["20200408", 4815, 126804, 4770, 5000, 4635], ["20200409", 4825, 94853, 4865, 4940, 4720], ["20200410", 4910, 99889, 4825, 4940, 4710], ["20200413", 4650, 108005, 4905, 4915, 4640], ["20200414", 4760, 118041, 4635, 4885, 4625], ["20200416", 4765, 117636, 4715, 4775, 4610], ["20200417", 5160, 441374, 4775, 5420, 4775], ["20200420", 5000, 186550, 5200, 5200, 4960], ["20200421", 4825, 181088, 4935, 5060, 4625], ["20200422", 4675, 124774, 4785, 4800, 4580], ["20200423", 4720, 116408, 4685, 4725, 4620], ["20200424", 4570, 137328, 4725, 4745, 4550], ["20200427", 4685, 174839, 4570, 4725, 4570], ["20200428", 4765, 149903, 4690, 4800, 4640], ["20200429", 4750, 131609, 4770, 4880, 4735], ["20200504", 4570, 145465, 4705, 4705, 4540], ["20200506", 4895, 173252, 4675, 4930, 4600], ["20200507", 5040, 154231, 4895, 5050, 4845], ["20200508", 5050, 168774, 4990, 5120, 4955], ["20200511", 4940, 138861, 5050, 5060, 4915], ["20200512", 4850, 112849, 4950, 4980, 4805], ["20200513", 4775, 142824, 4765, 4795, 4690], ["20200514", 4965, 248591, 4795, 5140, 4640], ["20200515", 4815, 190431, 4965, 4965, 4735], ["20200518", 4805, 117329, 4820, 4935, 4780], ["20200519", 5040, 375734, 4865, 5240, 4865], ["20200520", 5360, 514587, 5130, 5390, 5070], ["20200521", 6020, 3197320, 5690, 6490, 5560], ["20200522", 5810, 412228, 5950, 5950, 5610], ["20200525", 5820, 337747, 5820, 5840, 5590], ["20200526", 5920, 259145, 5760, 5920, 5700], ["20200527", 5750, 289040, 5910, 5990, 5650], ["20200528", 5650, 182725, 5780, 5790, 5540], ["20200529", 5600, 105128, 5640, 5660, 5500], ["20200601", 5730, 188057, 5750, 5750, 5580], ["20200602", 5820, 196028, 5660, 5860, 5640], ["20200603", 6080, 489325, 5830, 6250, 5800], ["20200604", 6010, 202963, 6030, 6140, 5890], ["20200605", 6500, 712109, 5940, 6500, 5940], ["20200608", 6910, 794996, 6510, 6940, 6300], ["20200609", 6870, 578234, 6910, 7150, 6750], ["20200610", 6900, 203192, 6810, 7070, 6740], ["20200611", 6410, 1144787, 6890, 6900, 6270], ["20200612", 6290, 470685, 5830, 6330, 5800], ["20200615", 5690, 477311, 6200, 6210, 5630], ["20200616", 5680, 376482, 5850, 5900, 5630], ["20200617", 5490, 301380, 5670, 5750, 5400], ["20200618", 5460, 184742, 5470, 5650, 5430], ["20200619", 5600, 154944, 5470, 5740, 5420], ["20200622", 5730, 112677, 5690, 5820, 5640], ["20200623", 5810, 241088, 5730, 6010, 5730], ["20200624", 5810, 117565, 5850, 5930, 5760], ["20200625", 6160, 258859, 5700, 6160, 5600], ["20200626", 6500, 491595, 6210, 6630, 6120], ["20200629", 6100, 311660, 6400, 6400, 6020], ["20200630", 6280, 351119, 6190, 6450, 6000], ["20200701", 6120, 104772, 6330, 6330, 6100], ["20200702", 6190, 126636, 6160, 6400, 6090], ["20200703", 6180, 71805, 6230, 6250, 6150], ["20200706", 6180, 160787, 6180, 6410, 6150], ["20200707", 6340, 205771, 6180, 6500, 6020], ["20200708", 7090, 2541032, 6370, 7340, 6370], ["20200709", 7130, 686135, 7110, 7420, 7020], ["20200710", 6970, 332046, 7080, 7120, 6770], ["20200713", 7020, 277113, 6970, 7280, 6890], ["20200714", 6860, 166492, 7070, 7120, 6760], ["20200715", 6890, 220602, 6870, 6950, 6720], ["20200716", 6860, 160193, 6930, 6990, 6710], ["20200717", 8100, 4334958, 6920, 8270, 6920], ["20200720", 8590, 1310115, 8190, 8660, 8050], ["20200721", 9320, 1510113, 8520, 9800, 8230], ["20200722", 8840, 573817, 9250, 9390, 8790], ["20200723", 8890, 337849, 8840, 9080, 8630], ["20200724", 8540, 336339, 8850, 8850, 8480], ["20200727", 8130, 402748, 8440, 8460, 8130], ["20200728", 8170, 452685, 8170, 8560, 7920], ["20200729", 8300, 306204, 8190, 8480, 8100], ["20200730", 8420, 249839, 8300, 8610, 8270], ["20200731", 8170, 192043, 8430, 8510, 8070], ["20200803", 8580, 280583, 8200, 8660, 8140], ["20200804", 9390, 1513099, 8600, 9630, 8600], ["20200805", 9660, 2072992, 9990, 10500, 9400], ["20200806", 9460, 416673, 9760, 9760, 9390], ["20200807", 9410, 478326, 9540, 9830, 9390], ["20200810", 9520, 316030, 9400, 9540, 9100], ["20200811", 9410, 185157, 9450, 9600, 9330], ["20200812", 9600, 317859, 9370, 9610, 9150], ["20200813", 10500, 1965358, 9750, 11000, 9540], ["20200814", 10050, 1184450, 10400, 11000, 9910], ["20200818", 9040, 759065, 9910, 9990, 8970], ["20200819", 10100, 969388, 9020, 10150, 8860], ["20200820", 9870, 735867, 10000, 10200, 9420], ["20200821", 9840, 360298, 9900, 10100, 9650], ["20200824", 9470, 310062, 9800, 9830, 9460], ["20200825", 10400, 542750, 9550, 10400, 9540], ["20200826", 10100, 562336, 10300, 10500, 9940], ["20200827", 10000, 293056, 10050, 10200, 9840], ["20200828", 9960, 309981, 10050, 10300, 9870], ["20200831", 10400, 455205, 10050, 10700, 9980], ["20200901", 10900, 1056100, 10400, 11450, 10300], ["20200902", 11200, 423299, 10950, 11200, 10600], ["20200903", 10950, 314201, 11200, 11550, 10900], ["20200904", 10850, 616479, 10400, 11050, 10200], ["20200907", 10650, 325977, 10850, 11250, 10500], ["20200908", 10700, 200922, 10650, 10850, 10350], ["20200909", 10400, 129051, 10350, 10750, 10350], ["20200910", 10500, 115760, 10550, 10600, 10300], ["20200911", 10500, 129249, 10400, 10500, 10150], ["20200914", 10750, 154674, 10500, 10900, 10300], ["20200915", 10550, 141194, 10750, 10800, 10450], ["20200916", 10400, 156602, 10450, 10700, 10250], ["20200917", 9900, 270820, 10350, 10500, 9900], ["20200918", 9990, 143414, 9840, 10100, 9820], ["20200921", 9580, 173766, 10000, 10200, 9510], ["20200922", 9110, 271797, 9630, 9630, 9000], ["20200923", 9060, 156612, 9190, 9400, 8750], ["20200924", 8490, 183381, 8810, 8980, 8470], ["20200925", 8850, 152732, 8630, 8930, 8290], ["20200928", 9090, 83175, 8860, 9190, 8860], ["20200929", 9140, 72759, 9200, 9280, 9090], ["20201005", 9230, 94783, 9300, 9310, 9100], ["20201006", 9520, 180528, 9250, 9830, 9230], ["20201007", 9980, 376838, 9520, 10250, 9370], ["20201008", 9730, 128816, 10000, 10100, 9700], ["20201012", 10100, 224619, 9740, 10200, 9720], ["20201013", 9930, 139445, 10200, 10250, 9820], ["20201014", 9670, 72357, 9900, 9920, 9650], ["20201015", 9120, 170787, 9670, 9670, 9060], ["20201016", 9190, 89456, 9120, 9280, 9000], ["20201019", 9100, 105808, 9500, 9500, 9070], ["20201020", 8990, 73352, 8950, 9170, 8810], ["20201021", 8870, 136247, 9000, 9050, 8800], ["20201022", 8550, 139132, 8890, 8890, 8520], ["20201023", 8500, 133319, 8560, 8760, 8430], ["20201026", 7970, 224337, 8510, 8550, 7950], ["20201027", 8290, 148661, 8020, 8450, 7950], ["20201028", 8410, 48823, 8180, 8470, 8180], ["20201029", 8260, 109334, 8150, 8330, 8070], ["20201030", 8150, 74405, 8260, 8390, 8140], ["20201102", 8190, 45750, 8150, 8280, 8110], ["20201103", 8400, 67970, 8210, 8590, 8210], ["20201104", 8410, 54135, 8450, 8500, 8330], ["20201105", 8800, 86847, 8450, 8840, 8300], ["20201106", 8750, 51821, 8800, 8860, 8670], ["20201109", 8630, 131948, 8750, 8960, 8510], ["20201110", 8660, 57312, 8690, 8860, 8490], ["20201111", 8420, 153008, 8620, 8650, 8370], ["20201112", 8440, 83841, 8420, 8570, 8360], ["20201113", 8180, 145794, 8440, 8460, 8100], ["20201116", 7890, 296359, 8190, 8200, 7810], ["20201117", 7740, 142125, 7900, 7930, 7620], ["20201118", 7470, 305137, 7790, 7850, 7440], ["20201119", 7600, 171425, 7460, 7640, 7450], ["20201120", 7820, 198958, 7620, 7940, 7620], ["20201123", 7820, 88772, 7840, 7850, 7700], ["20201124", 7870, 140722, 7820, 7890, 7780], ["20201125", 7750, 146482, 7900, 7950, 7660], ["20201126", 7610, 157156, 7720, 7790, 7580], ["20201127", 7800, 109663, 7650, 7820, 7570], ["20201130", 7590, 120613, 7810, 7830, 7560], ["20201201", 7730, 106596, 7590, 7750, 7550], ["20201202", 7910, 103490, 7770, 7920, 7690], ["20201203", 7760, 148252, 7910, 7920, 7710], ["20201204", 7580, 168727, 7790, 7830, 7550], ["20201207", 7930, 207792, 7600, 7970, 7560], ["20201208", 7700, 185751, 7940, 8090, 7650], ["20201209", 7640, 135954, 7740, 7780, 7590], ["20201210", 7770, 75389, 7620, 7790, 7620], ["20201211", 8240, 362555, 7750, 8340, 7730], ["20201214", 8250, 125886, 8230, 8340, 8040], ["20201215", 8200, 180064, 8210, 8290, 8060], ["20201216", 8370, 203370, 8260, 8440, 8110], ["20201217", 8610, 802719, 8450, 9200, 8410], ["20201218", 8860, 305873, 8610, 9140, 8600], ["20201221", 8850, 120182, 8760, 9040, 8650], ["20201222", 8270, 215409, 8920, 8920, 8270], ["20201223", 8220, 158428, 8360, 8520, 8120], ["20201224", 8170, 163786, 8270, 8270, 8070], ["20201228", 8080, 257559, 8210, 8210, 8040], ["20201229", 8130, 150342, 8160, 8200, 8010], ["20201230", 8520, 442933, 8160, 8800, 8130], ["20210104", 8540, 147160, 8530, 8560, 8410], ["20210105", 8790, 338702, 8500, 8860, 8390], ["20210106", 8620, 255998, 8760, 8820, 8490], ["20210107", 8660, 166066, 8630, 8690, 8520], ["20210108", 8360, 260881, 8670, 8710, 8300], ["20210111", 8190, 228171, 8460, 8520, 8080], ["20210112", 8040, 278804, 8110, 8230, 7980], ["20210113", 8350, 227899, 8140, 8400, 8060], ["20210114", 8330, 185785, 8190, 8490, 8190], ["20210115", 8330, 171468, 8330, 8560, 8290], ["20210118", 7990, 273327, 8220, 8230, 7870], ["20210119", 8060, 141021, 7990, 8130, 7860], ["20210120", 8060, 89283, 8070, 8130, 8000], ["20210121", 8110, 105140, 8240, 8260, 8040], ["20210122", 8090, 127500, 8120, 8260, 8010], ["20210125", 8470, 372956, 8110, 8780, 8100], ["20210126", 8160, 289731, 8560, 8580, 8110], ["20210127", 8110, 90695, 8170, 8230, 8080], ["20210128", 8040, 137299, 8000, 8090, 7920], ["20210129", 7530, 293891, 8040, 8080, 7520], ["20210201", 7880, 80464, 7540, 7900, 7540], ["20210202", 7860, 84206, 7960, 7960, 7780], ["20210203", 7770, 93609, 7860, 7910, 7720], ["20210204", 7730, 69388, 7720, 7790, 7700], ["20210205", 7660, 83588, 7660, 7780, 7650], ["20210208", 7660, 46557, 7610, 7700, 7610], ["20210209", 7600, 143921, 7700, 7710, 7530], ["20210210", 7780, 81219, 7620, 7800, 7560], ["20210215", 7930, 93217, 7710, 7950, 7710], ["20210216", 7930, 67549, 8000, 8000, 7850], ["20210217", 7990, 82326, 7930, 8070, 7870], ["20210218", 8110, 143646, 8040, 8210, 7950], ["20210219", 7850, 105802, 8130, 8130, 7740], ["20210222", 7770, 56879, 7850, 7930, 7750], ["20210223", 7660, 73104, 7770, 7800, 7650], ["20210224", 7530, 84068, 7630, 7760, 7510], ["20210225", 7590, 62492, 7650, 7650, 7560], ["20210226", 7410, 279153, 7470, 7510, 7300], ["20210302", 7350, 83685, 7520, 7520, 7000], ["20210303", 7340, 85017, 7360, 7470, 7300], ["20210304", 7220, 69410, 7340, 7350, 7200], ["20210305", 7590, 191580, 7380, 7610, 7290], ["20210308", 7840, 201792, 7730, 7890, 7650], ["20210309", 7920, 131746, 7860, 7930, 7670], ["20210310", 8000, 154536, 7950, 8040, 7840], ["20210311", 8060, 109050, 8090, 8120, 7930], ["20210312", 8040, 139948, 8060, 8220, 8010], ["20210315", 8150, 85197, 8090, 8150, 7980], ["20210316", 8040, 72098, 8140, 8170, 7960], ["20210317", 8260, 142283, 8050, 8290, 7950], ["20210318", 8320, 155850, 8290, 8400, 8260], ["20210319", 8320, 52082, 8290, 8330, 8160], ["20210322", 8310, 78448, 8380, 8380, 8250], ["20210323", 8180, 117978, 8350, 8350, 8140], ["20210324", 8100, 67375, 8090, 8250, 8040], ["20210325", 8390, 218577, 8060, 8440, 8010], ["20210326", 8320, 109508, 8400, 8430, 8280], ["20210329", 8310, 81606, 8320, 8400, 8250], ["20210330", 8350, 78318, 8360, 8480, 8250], ["20210331", 8390, 88362, 8390, 8410, 8250], ["20210401", 8300, 55981, 8390, 8450, 8250], ["20210402", 8070, 216847, 8330, 8330, 8020], ["20210405", 7940, 141107, 8090, 8120, 7900], ["20210406", 8000, 74960, 7940, 8030, 7850], ["20210407", 7920, 106532, 8000, 8060, 7830], ["20210408", 7930, 59890, 7890, 8010, 7870], ["20210409", 8040, 74346, 7990, 8090, 7930], ["20210412", 8170, 80117, 8090, 8230, 8050], ["20210413", 8170, 74754, 8200, 8220, 8090], ["20210414", 8510, 322574, 8200, 8660, 8150], ["20210415", 8500, 175470, 8660, 8750, 8450], ["20210416", 8830, 421272, 8510, 8830, 8450], ["20210419", 9790, 1795503, 9110, 9990, 8960], ["20210420", 10050, 785489, 9700, 10400, 9610], ["20210421", 10050, 477512, 10000, 10100, 9750], ["20210422", 10050, 404360, 9960, 10300, 9910], ["20210423", 10400, 552115, 10050, 10600, 9850], ["20210426", 10450, 347571, 10600, 10750, 10150], ["20210427", 10300, 783378, 10250, 10450, 9750], ["20210428", 10050, 241234, 10250, 10400, 9950], ["20210429", 10050, 227294, 10100, 10250, 9880], ["20210430", 10050, 226075, 10050, 10250, 9880], ["20210503", 10050, 273188, 10000, 10300, 9890], ["20210504", 10150, 356672, 10050, 10250, 9890], ["20210506", 10350, 213279, 10100, 10500, 10100], ["20210507", 9900, 517104, 10350, 10400, 9880], ["20210510", 10600, 584466, 10050, 10700, 9990], ["20210511", 11000, 1043031, 10500, 11400, 10400], ["20210512", 10800, 647030, 11000, 11050, 10200], ["20210513", 10500, 408627, 10500, 10800, 10250], ["20210514", 10300, 278364, 10600, 10650, 10150], ["20210517", 9730, 626824, 10300, 10350, 9670], ["20210518", 9820, 177292, 9730, 9960, 9720], ["20210520", 9620, 216484, 9790, 9850, 9460], ["20210521", 9380, 374401, 9630, 9640, 9190], ["20210524", 9950, 370143, 9460, 9980, 9370], ["20210525", 10000, 197971, 10000, 10100, 9810], ["20210526", 9820, 121886, 10050, 10100, 9780], ["20210527", 9960, 118133, 9830, 9970, 9670], ["20210528", 9950, 130144, 9960, 9980, 9800], ["20210531", 10050, 148984, 9940, 10100, 9840], ["20210601", 10500, 543702, 10150, 10600, 9920], ["20210602", 12100, 2466682, 10600, 12250, 10600], ["20210603", 12000, 681784, 12100, 12250, 11800], ["20210604", 11650, 387909, 11900, 11950, 11600], ["20210607", 11450, 334393, 11650, 11650, 11300], ["20210608", 12700, 1911991, 11450, 12850, 11400], ["20210609", 12000, 622018, 12600, 12700, 12000], ["20210610", 12400, 520129, 12000, 12900, 11950], ["20210611", 12500, 343444, 12450, 12850, 12250], ["20210614", 11850, 459887, 12600, 12650, 11700], ["20210615", 11750, 178860, 11950, 12100, 11600], ["20210616", 11750, 129541, 11750, 11950, 11550], ["20210617", 11650, 168446, 11650, 11850, 11500], ["20210618", 11850, 174619, 11650, 12100, 11550], ["20210621", 11450, 217871, 11650, 11650, 11300], ["20210622", 11400, 186577, 11600, 11600, 11150], ["20210623", 11000, 337514, 11450, 11500, 10800], ["20210624", 11000, 183980, 11100, 11100, 10650], ["20210625", 11050, 172001, 10950, 11450, 10850], ["20210628", 11300, 146423, 11050, 11600, 11050], ["20210629", 11300, 96397, 11350, 11450, 11200], ["20210630", 11900, 394109, 11300, 11950, 11200], ["20210701", 11400, 199562, 11800, 11900, 11350], ["20210702", 11300, 110067, 11400, 11600, 11200], ["20210705", 11200, 107139, 11300, 11450, 11100], ["20210706", 11150, 156423, 11200, 11250, 10900], ["20210707", 10900, 155167, 11150, 11150, 10800], ["20210708", 10600, 180048, 10850, 11050, 10500], ["20210709", 10450, 184222, 10550, 10600, 10200], ["20210712", 10750, 140358, 10650, 11000, 10500], ["20210713", 11000, 86915, 10750, 11100, 10700], ["20210714", 11150, 179524, 11100, 11200, 10900], ["20210715", 10950, 296392, 11200, 11500, 10800], ["20210716", 10800, 104674, 10800, 10950, 10650], ["20210719", 10600, 107782, 10700, 10800, 10500], ["20210720", 10700, 176469, 10600, 10900, 10500], ["20210721", 10650, 161207, 10900, 11250, 10650], ["20210722", 10750, 58319, 10700, 10800, 10600], ["20210723", 10850, 82691, 10700, 11000, 10550], ["20210726", 10650, 82637, 10900, 10950, 10600], ["20210727", 10450, 102027, 10650, 10700, 10400], ["20210728", 10300, 109505, 10500, 10500, 10200], ["20210729", 10400, 69428, 10350, 10600, 10200], ["20210730", 10100, 95245, 10400, 10500, 10100], ["20210802", 10250, 68542, 10200, 10450, 10000], ["20210803", 10150, 128156, 10250, 10250, 10000], ["20210804", 10350, 118613, 10150, 10400, 10050], ["20210805", 10550, 146080, 10250, 10650, 10250], ["20210806", 10500, 166456, 10550, 10550, 10250], ["20210809", 10250, 174710, 10500, 10600, 10100], ["20210810", 10200, 105146, 10200, 10350, 10050], ["20210811", 10150, 561799, 10200, 10600, 9550], ["20210812", 9870, 104897, 10150, 10150, 9860], ["20210813", 9550, 183479, 9940, 9950, 9490], ["20210817", 9200, 123822, 9600, 9720, 9200], ["20210818", 9480, 106615, 9230, 9640, 9180], ["20210819", 8820, 267330, 9320, 9590, 8750], ["20210820", 8470, 225872, 8960, 8970, 8380], ["20210823", 8810, 170614, 8710, 8920, 8410], ["20210824", 8990, 111557, 8830, 9090, 8810], ["20210825", 9000, 58729, 9000, 9150, 8850], ["20210826", 8990, 63675, 9090, 9090, 8850], ["20210827", 9000, 63289, 8990, 9010, 8760], ["20210830", 9230, 108726, 9050, 9300, 9050], ["20210831", 9170, 67151, 9190, 9240, 9080], ["20210901", 9450, 93925, 9200, 9500, 9130], ["20210902", 9430, 56462, 9460, 9480, 9300], ["20210903", 9450, 70185, 9430, 9570, 9350], ["20210906", 9370, 52545, 9460, 9460, 9290], ["20210907", 9060, 191976, 9370, 9390, 9000], ["20210908", 8740, 224703, 9070, 9110, 8650], ["20210909", 8630, 127164, 8790, 8900, 8570], ["20210910", 9210, 192433, 8730, 9300, 8730], ["20210913", 9080, 131514, 9230, 9290, 8970], ["20210914", 9160, 77516, 9150, 9210, 8960], ["20210915", 9180, 126189, 9160, 9290, 9000], ["20210916", 9070, 56577, 9230, 9230, 9010], ["20210917", 9130, 88946, 9050, 9170, 8880], ["20210923", 8980, 47838, 8960, 9110, 8960], ["20210924", 8960, 46618, 8980, 9060, 8960], ["20210927", 9030, 59915, 8930, 9080, 8780], ["20210928", 8810, 94732, 8970, 9000, 8710], ["20210929", 8610, 86148, 8700, 8750, 8550], ["20210930", 8630, 31524, 8760, 8760, 8610], ["20211001", 8350, 111485, 8520, 8630, 8350], ["20211005", 8250, 103498, 8250, 8340, 8000], ["20211006", 8010, 85761, 8300, 8330, 7940], ["20211007", 8200, 47413, 7960, 8250, 7960], ["20211008", 8100, 36534, 8250, 8260, 8000], ["20211012", 8100, 62678, 8120, 8140, 7860], ["20211013", 8140, 45332, 8100, 8230, 8080], ["20211014", 8320, 83351, 8160, 8350, 8100], ["20211015", 8480, 55309, 8400, 8520, 8210], ["20211018", 8450, 34582, 8480, 8520, 8360], ["20211019", 8500, 34595, 8450, 8550, 8440], ["20211020", 8350, 61925, 8550, 8560, 8330], ["20211021", 8400, 36289, 8390, 8420, 8250], ["20211022", 8280, 27765, 8440, 8440, 8260], ["20211025", 8390, 46897, 8370, 8480, 8220], ["20211026", 8460, 52708, 8380, 8590, 8350], ["20211027", 8370, 42591, 8560, 8560, 8320], ["20211028", 8210, 65435, 8380, 8450, 8160], ["20211029", 8190, 47715, 8270, 8290, 8130], ["20211101", 8230, 36792, 8190, 8230, 8140], ["20211102", 8240, 41930, 8230, 8350, 8110], ["20211103", 8130, 30298, 8240, 8250, 8090], ["20211104", 8120, 50309, 8110, 8150, 8000], ["20211105", 7980, 24023, 8150, 8150, 7950], ["20211108", 7940, 59073, 7980, 8090, 7780], ["20211109", 7950, 67840, 7940, 8050, 7850], ["20211110", 7740, 95017, 7950, 7950, 7700], ["20211111", 6350, 915000, 7000, 7260, 6190], ["20211112", 6850, 244988, 6400, 7110, 6380], ["20211115", 6750, 93350, 7010, 7010, 6690], ["20211116", 6440, 178766, 6750, 6750, 6370], ["20211117", 6130, 324222, 6440, 6440, 5990], ["20211118", 6170, 91570, 6130, 6290, 6050], ["20211119", 6250, 48168, 6230, 6290, 6150], ["20211122", 6170, 147265, 6250, 6290, 5950], ["20211123", 6080, 36372, 6110, 6240, 6080], ["20211124", 6210, 52548, 6010, 6210, 6010], ["20211125", 6520, 114197, 6280, 6520, 6130], ["20211126", 6210, 88258, 6430, 6470, 6150], ["20211129", 6070, 71839, 6170, 6200, 5990], ["20211130", 5760, 127175, 6040, 6110, 5700], ["20211201", 5830, 64384, 5530, 5890, 5530], ["20211202", 5920, 80064, 5790, 5990, 5700], ["20211203", 6400, 78078, 6000, 6400, 5950], ["20211206", 6320, 23433, 6400, 6400, 6200], ["20211207", 6280, 29359, 6380, 6380, 6100], ["20211208", 6290, 32122, 6350, 6390, 6210], ["20211209", 6380, 20373, 6290, 6380, 6250], ["20211210", 6300, 35836, 6300, 6370, 6270], ["20211213", 6200, 35468, 6300, 6300, 6150], ["20211214", 6200, 42795, 6130, 6210, 6070], ["20211215", 6200, 26825, 6190, 6290, 6170], ["20211216", 6200, 24264, 6210, 6300, 6150], ["20211217", 6140, 21906, 6200, 6200, 6110], ["20211220", 5990, 27131, 6140, 6140, 5950], ["20211221", 5940, 36555, 5960, 6010, 5850], ["20211222", 5950, 33104, 5900, 6000, 5880], ["20211223", 5800, 133101, 6000, 6000, 5750], ["20211224", 5840, 22073, 5760, 5860, 5750], ["20211227", 5840, 35100, 5830, 5900, 5800], ["20211228", 5910, 41961, 5870, 5940, 5820], ["20211229", 5890, 86557, 5910, 5960, 5770], ["20211230", 5780, 54546, 5890, 5890, 5760], ["20220103", 5890, 68709, 5840, 5910, 5670], ["20220104", 5860, 44665, 5940, 5940, 5790], ["20220105", 5710, 62105, 5860, 5860, 5690], ["20220106", 5710, 96864, 5630, 6060, 5600], ["20220107", 5780, 38474, 5740, 5830, 5670], ["20220110", 5700, 25173, 5790, 5800, 5600], ["20220111", 5590, 64267, 5730, 5730, 5510], ["20220112", 5530, 74491, 5590, 5600, 5490], ["20220113", 5500, 64113, 5590, 5590, 5460], ["20220114", 5510, 33440, 5510, 5530, 5460], ["20220117", 5550, 55527, 5510, 5630, 5460], ["20220118", 5500, 34896, 5600, 5600, 5440], ["20220119", 5380, 23339, 5450, 5490, 5380], ["20220120", 5420, 36811, 5440, 5460, 5300], ["20220121", 5340, 68870, 5360, 5430, 5250], ["20220124", 5210, 58125, 5330, 5330, 5130], ["20220125", 4970, 101771, 5160, 5190, 4900], ["20220126", 4915, 34854, 5020, 5060, 4885], ["20220127", 4800, 76955, 4920, 5000, 4670], ["20220128", 5100, 94217, 4745, 5270, 4745], ["20220203", 5240, 30940, 5230, 5300, 5140], ["20220204", 5390, 24009, 5270, 5390, 5160], ["20220207", 5300, 25883, 5390, 5390, 5220], ["20220208", 5490, 68480, 5300, 5600, 5250], ["20220209", 5450, 34588, 5500, 5560, 5380], ["20220210", 5400, 35781, 5500, 5520, 5380], ["20220211", 5400, 21939, 5330, 5400, 5250], ["20220214", 5180, 22219, 5300, 5300, 5100], ["20220215", 5040, 18975, 5200, 5210, 4950], ["20220216", 5240, 16802, 5100, 5260, 5100], ["20220217", 5300, 77694, 5240, 5550, 5110], ["20220218", 5660, 79739, 5290, 5710, 5250], ["20220221", 6140, 533855, 5640, 6310, 5540], ["20220222", 6100, 105167, 6060, 6150, 5860], ["20220223", 6080, 99777, 6040, 6130, 5750], ["20220224", 5820, 64906, 6080, 6080, 5750], ["20220225", 5830, 62168, 5890, 5990, 5670], ["20220228", 5810, 33088, 5880, 5880, 5720], ["20220302", 5890, 68491, 5800, 6010, 5720], ["20220303", 5920, 56379, 6020, 6020, 5830], ["20220304", 5920, 26266, 5960, 5980, 5780], ["20220307", 5720, 43301, 5920, 5920, 5650], ["20220308", 5740, 60114, 5700, 5880, 5640], ["20220310", 5600, 66819, 5850, 5850, 5600], ["20220311", 5670, 64823, 5600, 5680, 5480], ["20220314", 5430, 53254, 5650, 5700, 5410], ["20220315", 5280, 30215, 5380, 5500, 5270], ["20220316", 5350, 78278, 5300, 5440, 5180], ["20220317", 5460, 71098, 5430, 5560, 5350], ["20220318", 5520, 51589, 5550, 5550, 5340], ["20220321", 5810, 128760, 5560, 6000, 5420], ["20220322", 6480, 4154179, 5820, 7180, 5810], ["20220323", 6450, 302273, 6520, 6590, 6380], ["20220324", 6470, 138998, 6450, 6530, 6350], ["20220325", 6370, 141467, 6480, 6480, 6300], ["20220328", 6430, 69514, 6390, 6460, 6310], ["20220329", 6310, 84772, 6400, 6400, 6300], ["20220330", 6320, 62425, 6370, 6370, 6180], ["20220331", 6320, 43637, 6310, 6370, 6250], ["20220401", 6450, 252565, 6320, 6600, 6230], ["20220404", 6500, 117914, 6500, 6550, 6450], ["20220405", 6560, 116584, 6500, 6610, 6420], ["20220406", 6360, 69592, 6510, 6520, 6310], ["20220407", 6300, 76292, 6390, 6410, 6200], ["20220408", 6340, 58541, 6340, 6370, 6150], ["20220411", 6300, 41120, 6240, 6360, 6180], ["20220412", 6190, 36040, 6160, 6260, 6120], ["20220413", 6280, 27531, 6190, 6310, 6180], ["20220414", 6460, 61637, 6300, 6460, 6260], ["20220415", 6550, 79767, 6410, 6600, 6320], ["20220418", 6740, 184055, 6550, 6750, 6410], ["20220419", 6640, 125068, 6790, 6790, 6560], ["20220420", 6640, 75702, 6670, 6760, 6580], ["20220421", 6500, 76372, 6720, 6720, 6480], ["20220422", 6340, 60172, 6460, 6460, 6250], ["20220425", 6440, 165968, 6410, 6550, 6250], ["20220426", 6560, 3039174, 6440, 7520, 6440], ["20220427", 6510, 220020, 6450, 6670, 6300], ["20220428", 6470, 118141, 6600, 6600, 6340], ["20220429", 6540, 155514, 6500, 6680, 6340], ["20220502", 6470, 77940, 6520, 6580, 6400], ["20220503", 6420, 67232, 6510, 6540, 6410], ["20220504", 6330, 58724, 6370, 6410, 6300], ["20220506", 6250, 58177, 6220, 6290, 6120], ["20220509", 6040, 90567, 6190, 6250, 5990], ["20220510", 6090, 86054, 5930, 6090, 5690], ["20220511", 6140, 19414, 6090, 6170, 5960], ["20220512", 5910, 70519, 5920, 6140, 5730], ["20220513", 6030, 32359, 5920, 6050, 5840], ["20220516", 6030, 35208, 6030, 6090, 5920], ["20220517", 6070, 21494, 6030, 6070, 5970], ["20220518", 6040, 37669, 6140, 6150, 5980], ["20220519", 5870, 49857, 5950, 6000, 5820], ["20220520", 5860, 52852, 5900, 5900, 5770], ["20220523", 5820, 21659, 5860, 5880, 5730], ["20220524", 5740, 46071, 5820, 5860, 5610], ["20220525", 5640, 47733, 5720, 5730, 5590], ["20220526", 5650, 30435, 5670, 5760, 5630], ["20220527", 5630, 18357, 5830, 5830, 5610], ["20220530", 5690, 13514, 5640, 5790, 5640], ["20220531", 5740, 49300, 5660, 5770, 5600], ["20220602", 5750, 15144, 5750, 5770, 5710], ["20220603", 5760, 35562, 5810, 5850, 5760], ["20220607", 5680, 15718, 5790, 5820, 5640], ["20220608", 5680, 22131, 5710, 5720, 5630], ["20220609", 5640, 21755, 5700, 5710, 5540], ["20220610", 5600, 36645, 5670, 5670, 5470], ["20220613", 5220, 79348, 5500, 5500, 5130], ["20220614", 5160, 80301, 5130, 5180, 4890], ["20220615", 4950, 40230, 5190, 5190, 4920], ["20220616", 4930, 25810, 5030, 5140, 4930], ["20220617", 4900, 24067, 4920, 4950, 4765], ["20220620", 4630, 49620, 4925, 4965, 4435], ["20220621", 4630, 47382, 4635, 4725, 4555], ["20220622", 4435, 55397, 4745, 4745, 4270], ["20220623", 4235, 93711, 4400, 4400, 4045], ["20220624", 4335, 53054, 4230, 4335, 4145], ["20220627", 4415, 28577, 4420, 4480, 4300], ["20220628", 4445, 12108, 4440, 4495, 4370], ["20220629", 4630, 45693, 4440, 4640, 4405], ["20220630", 4620, 13898, 4650, 4650, 4525], ["20220701", 4600, 30426, 4600, 4665, 4520], ["20220704", 4450, 15713, 4600, 4650, 4350], ["20220705", 4485, 35625, 4450, 4600, 4400], ["20220706", 4400, 33068, 4550, 4550, 4315], ["20220707", 4450, 16362, 4335, 4485, 4335], ["20220708", 4480, 22308, 4515, 4515, 4410], ["20220711", 4380, 31491, 4435, 4460, 4310], ["20220712", 4310, 27846, 4315, 4320, 4180], ["20220713", 4300, 10769, 4230, 4330, 4220], ["20220714", 4695, 735850, 4320, 4995, 4300], ["20220715", 4745, 45774, 4695, 4775, 4600], ["20220718", 4735, 43223, 4710, 4735, 4550], ["20220719", 4935, 102331, 4730, 4995, 4650], ["20220720", 4910, 44817, 4960, 4960, 4785], ["20220721", 4940, 31842, 4910, 5020, 4865], ["20220722", 4895, 22253, 4940, 4985, 4870], ["20220725", 4855, 13499, 4945, 4985, 4770], ["20220726", 4870, 5800, 4875, 4940, 4810], ["20220727", 4805, 21988, 4870, 4870, 4755], ["20220728", 4890, 29901, 4810, 4950, 4790], ["20220729", 5030, 241007, 4980, 5360, 4880], ["20220801", 5050, 16330, 5070, 5080, 4900], ["20220802", 5010, 10638, 5080, 5080, 4975], ["20220803", 5040, 19036, 5030, 5050, 4945], ["20220804", 4990, 51607, 5050, 5050, 4895], ["20220805", 4990, 9707, 4990, 5010, 4945], ["20220808", 4980, 21994, 4990, 4995, 4920], ["20220809", 4990, 30974, 4990, 5090, 4965], ["20220810", 4995, 20302, 4950, 5010, 4950], ["20220811", 5100, 35268, 4970, 5130, 4970], ["20220812", 5260, 25574, 5100, 5260, 5060], ["20220816", 5370, 40419, 5240, 5410, 5140], ["20220817", 5310, 32766, 5320, 5450, 5210], ["20220818", 5230, 14027, 5310, 5380, 5190], ["20220819", 5390, 93756, 5260, 5500, 5220], ["20220822", 5350, 23666, 5350, 5400, 5260], ["20220823", 5330, 14915, 5340, 5400, 5200], ["20220824", 5450, 26295, 5420, 5490, 5340], ["20220825", 5540, 39845, 5380, 5570, 5360], ["20220826", 5580, 47709, 5540, 5610, 5400], ["20220829", 5420, 18716, 5460, 5460, 5360], ["20220830", 5500, 21175, 5580, 5640, 5430], ["20220831", 5560, 26083, 5420, 5610, 5420], ["20220901", 5330, 12631, 5470, 5560, 5330], ["20220902", 5410, 13580, 5340, 5440, 5340], ["20220905", 5370, 15264, 5480, 5480, 5270], ["20220906", 5410, 13120, 5310, 5480, 5310], ["20220907", 5190, 32332, 5350, 5380, 5100], ["20220908", 5200, 13516, 5250, 5290, 5100], ["20220913", 5340, 17391, 5260, 5410, 5230], ["20220914", 5290, 19933, 5300, 5310, 5100], ["20220915", 5280, 15452, 5290, 5300, 5180], ["20220916", 5160, 7196, 5220, 5220, 5150], ["20220919", 4975, 24726, 5160, 5160, 4965], ["20220920", 5000, 9516, 5000, 5050, 4945], ["20220921", 5000, 13522, 5000, 5070, 4950], ["20220922", 4850, 24651, 4950, 4970, 4770], ["20220923", 4690, 14875, 4875, 4875, 4650], ["20220926", 4260, 60687, 4545, 4690, 4260], ["20220927", 4430, 32942, 4260, 4435, 4215], ["20220928", 4150, 34241, 4455, 4520, 4150], ["20220929", 4075, 58163, 4160, 4405, 3970], ["20220930", 3900, 63440, 3905, 4025, 3840], ["20221004", 4130, 41761, 3940, 4200, 3940], ["20221005", 4095, 21401, 4220, 4285, 4080], ["20221006", 4190, 9366, 4120, 4235, 4120], ["20221007", 4185, 7100, 4210, 4210, 4130], ["20221011", 4035, 29695, 4035, 4180, 3865], ["20221012", 4000, 60236, 3915, 4000, 3820], ["20221013", 3960, 10281, 3940, 3960, 3865], ["20221014", 3980, 20951, 3965, 4035, 3950], ["20221017", 4030, 9271, 3960, 4085, 3900], ["20221018", 4105, 30369, 4100, 4180, 4010], ["20221019", 4045, 21673, 4165, 4210, 4045], ["20221020", 4030, 29803, 4000, 4055, 3850], ["20221021", 3995, 31828, 3905, 4030, 3860], ["20221024", 4010, 11424, 3995, 4055, 3990], ["20221025", 3875, 62097, 4015, 4025, 3835], ["20221026", 3835, 17980, 3880, 3910, 3805], ["20221027", 3890, 4537, 3845, 3900, 3810], ["20221028", 3850, 12642, 3930, 3930, 3850], ["20221031", 3850, 8143, 3870, 3885, 3825], ["20221101", 3915, 17472, 3860, 3930, 3845], ["20221102", 3915, 3268, 3920, 3920, 3875], ["20221103", 3860, 10474, 3910, 3910, 3805], ["20221104", 3905, 13998, 3860, 3930, 3795], ["20221107", 3960, 13300, 3925, 3965, 3905], ["20221108", 4060, 32334, 3975, 4065, 3965], ["20221109", 4080, 23357, 4060, 4175, 4045], ["20221110", 4055, 16656, 4080, 4130, 4045], ["20221111", 4210, 29698, 4160, 4250, 4160], ["20221114", 4250, 43906, 4190, 4325, 4185], ["20221115", 4390, 19835, 4255, 4395, 4255], ["20221116", 4385, 20705, 4390, 4415, 4350], ["20221117", 4355, 12562, 4380, 4410, 4300], ["20221118", 4335, 43464, 4380, 4500, 4300], ["20221121", 4345, 23594, 4360, 4380, 4320], ["20221122", 4340, 14114, 4345, 4415, 4285], ["20221123", 4260, 23006, 4365, 4365, 4230], ["20221124", 4325, 11063, 4340, 4365, 4245], ["20221125", 4265, 10641, 4350, 4370, 4265], ["20221128", 4230, 9228, 4265, 4265, 4190], ["20221129", 4350, 5565, 4185, 4350, 4180], ["20221130", 4340, 6368, 4365, 4385, 4265], ["20221201", 4515, 525760, 4350, 4930, 4350], ["20221202", 4450, 46768, 4560, 4565, 4400], ["20221205", 4470, 50761, 4435, 4585, 4415], ["20221206", 4350, 49466, 4465, 4500, 4240], ["20221207", 4310, 24578, 4350, 4400, 4260], ["20221208", 4240, 36777, 4310, 4310, 4130], ["20221209", 4300, 47055, 4165, 4325, 4150], ["20221212", 4270, 38987, 4365, 4365, 4205], ["20221213", 4240, 32989, 4270, 4270, 4130], ["20221214", 4310, 29395, 4215, 4315, 4210], ["20221215", 4360, 31812, 4305, 4410, 4260], ["20221216", 4355, 36249, 4300, 4375, 4290], ["20221219", 4275, 28652, 4310, 4355, 4225], ["20221220", 4150, 41785, 4275, 4275, 4125], ["20221221", 4175, 16506, 4185, 4185, 4075], ["20221222", 4195, 23307, 4190, 4220, 4170], ["20221223", 4065, 73539, 4185, 4185, 4040], ["20221226", 4095, 34498, 4055, 4130, 4040], ["20221227", 4335, 96651, 4095, 4350, 4080], ["20221228", 4365, 16972, 4375, 4410, 4325], ["20221229", 4290, 20477, 4325, 4325, 4200], ["20230102", 4280, 22859, 4240, 4335, 4235], ["20230103", 4300, 44851, 4280, 4300, 4125], ["20230104", 4365, 25597, 4325, 4370, 4185], ["20230105", 4405, 17665, 4365, 4420, 4360], ["20230106", 4370, 10986, 4405, 4430, 4350], ["20230109", 4400, 21332, 4395, 4450, 4370], ["20230110", 4410, 18322, 4400, 4455, 4370], ["20230111", 4445, 13933, 4410, 4455, 4395], ["20230112", 4440, 13012, 4495, 4495, 4425], ["20230113", 4450, 14790, 4440, 4465, 4355], ["20230116", 4445, 27176, 4410, 4490, 4405], ["20230117", 4350, 50155, 4470, 4490, 4290], ["20230118", 4440, 19729, 4390, 4485, 4330], ["20230119", 4540, 27234, 4420, 4540, 4400], ["20230120", 4665, 44199, 4520, 4675, 4520], ["20230125", 4710, 33779, 4675, 4750, 4660], ["20230126", 4705, 14194, 4670, 4730, 4635], ["20230127", 4800, 41894, 4705, 4805, 4690], ["20230130", 4800, 22101, 4815, 4815, 4695], ["20230131", 4795, 26167, 4760, 4805, 4650], ["20230201", 4795, 23570, 4750, 4810, 4720], ["20230202", 4835, 34362, 4805, 4865, 4775], ["20230203", 4845, 18638, 4825, 4865, 4785], ["20230206", 4795, 25078, 4850, 4850, 4715], ["20230207", 4790, 21180, 4740, 4970, 4740], ["20230208", 4860, 21748, 4790, 4880, 4750], ["20230209", 4865, 15597, 4860, 4885, 4770], ["20230210", 4830, 46837, 4815, 4840, 4655], ["20230213", 4660, 66474, 4720, 4730, 4545], ["20230214", 4670, 13058, 4645, 4730, 4610], ["20230215", 4500, 45040, 4670, 4670, 4445], ["20230216", 4650, 14949, 4495, 4650, 4495], ["20230217", 4645, 5503, 4650, 4650, 4550], ["20230220", 4590, 16331, 4595, 4640, 4500], ["20230221", 4595, 10153, 4580, 4610, 4535], ["20230222", 4405, 50082, 4595, 4595, 4400], ["20230223", 4345, 26431, 4405, 4450, 4260], ["20230224", 4290, 36493, 4365, 4370, 4225], ["20230227", 4090, 141994, 4200, 4255, 4030], ["20230228", 4205, 30124, 4085, 4210, 4085], ["20230302", 4200, 13954, 4205, 4230, 4100], ["20230303", 4210, 42895, 4225, 4315, 4170], ["20230306", 4235, 37598, 4115, 4260, 4030], ["20230307", 4240, 21807, 4195, 4255, 4160], ["20230308", 4145, 12616, 4240, 4240, 4140], ["20230309", 4170, 8985, 4200, 4235, 4095], ["20230310", 4275, 60737, 4200, 4280, 4150], ["20230313", 4380, 33493, 4235, 4380, 4160], ["20230314", 4180, 24771, 4360, 4390, 4170], ["20230315", 4220, 26941, 4225, 4245, 4185], ["20230316", 4210, 13062, 4220, 4250, 4150], ["20230317", 4320, 16712, 4210, 4340, 4200], ["20230320", 4300, 19773, 4355, 4355, 4215], ["20230321", 4310, 27594, 4240, 4310, 4175], ["20230322", 4305, 18972, 4350, 4415, 4305], ["20230323", 4320, 38495, 4305, 4320, 4185], ["20230324", 4305, 46243, 4300, 4330, 4200], ["20230327", 4260, 25154, 4265, 4315, 4220], ["20230328", 4280, 25610, 4260, 4295, 4195], ["20230329", 4300, 12734, 4255, 4320, 4255], ["20230330", 4285, 19380, 4300, 4300, 4220], ["20230331", 4300, 6988, 4310, 4330, 4270], ["20230403", 4265, 24101, 4270, 4320, 4255], ["20230404", 4360, 27067, 4280, 4365, 4270], ["20230405", 4470, 65795, 4370, 4495, 4330], ["20230406", 4425, 24495, 4440, 4500, 4380], ["20230407", 4380, 14037, 4430, 4435, 4355], ["20230410", 4265, 26908, 4385, 4385, 4215], ["20230411", 4190, 44619, 4200, 4245, 4150], ["20230412", 4230, 25226, 4190, 4240, 4160], ["20230413", 4220, 40881, 4170, 4240, 4160], ["20230414", 4290, 35462, 4245, 4315, 4200], ["20230417", 4275, 22136, 4290, 4305, 4200], ["20230418", 4340, 38856, 4230, 4360, 4215], ["20230419", 4370, 41813, 4340, 4400, 4300], ["20230420", 4395, 16884, 4320, 4395, 4315], ["20230421", 4315, 29491, 4395, 4395, 4285], ["20230424", 4300, 32730, 4330, 4380, 4250], ["20230425", 4275, 22509, 4360, 4360, 4255], ["20230426", 4230, 22519, 4305, 4305, 4225], ["20230427", 4280, 47001, 4230, 4280, 4120], ["20230428", 4290, 29648, 4300, 4300, 4250], ["20230502", 4375, 16496, 4330, 4400, 4320], ["20230503", 4435, 25604, 4375, 4450, 4375], ["20230504", 4410, 34225, 4455, 4455, 4310], ["20230508", 4435, 17330, 4410, 4455, 4380], ["20230509", 4460, 12779, 4435, 4460, 4390], ["20230510", 4560, 46718, 4465, 4560, 4455], ["20230511", 4595, 46072, 4565, 4665, 4545], ["20230512", 4615, 20415, 4595, 4650, 4560], ["20230515", 4600, 21114, 4650, 4650, 4540], ["20230516", 4595, 24818, 4650, 4650, 4505], ["20230517", 4540, 59885, 4595, 4630, 4460], ["20230518", 4480, 16751, 4570, 4590, 4475], ["20230519", 4420, 38819, 4480, 4600, 4375], ["20230522", 4465, 32435, 4370, 4505, 4330], ["20230523", 4595, 30584, 4465, 4620, 4465], ["20230524", 4800, 112060, 4590, 4825, 4555], ["20230525", 4925, 140090, 4820, 4960, 4740], ["20230526", 5280, 265603, 4915, 5280, 4850], ["20230530", 5330, 117293, 5300, 5400, 5130], ["20230531", 5280, 91773, 5290, 5370, 5150], ["20230601", 5300, 126717, 5280, 5390, 5180], ["20230602", 5670, 279657, 5300, 5730, 5290], ["20230605", 5500, 79971, 5680, 5700, 5400], ["20230607", 5290, 74126, 5500, 5500, 5270], ["20230608", 5300, 30272, 5310, 5440, 5240], ["20230609", 5360, 33062, 5300, 5450, 5270], ["20230612", 5550, 76549, 5370, 5610, 5370], ["20230613", 5640, 67613, 5420, 5690, 5400], ["20230614", 5510, 69954, 5540, 5640, 5410], ["20230615", 5590, 24635, 5500, 5620, 5480], ["20230616", 5640, 43390, 5600, 5670, 5440], ["20230619", 5590, 50997, 5600, 5730, 5480], ["20230620", 5600, 37443, 5600, 5650, 5480], ["20230621", 5570, 75824, 5510, 5690, 5500], ["20230622", 5440, 49241, 5570, 5630, 5400], ["20230623", 5720, 102572, 5450, 5750, 5450], ["20230626", 5900, 107893, 5750, 5920, 5650], ["20230627", 5920, 94765, 5850, 5950, 5610], ["20230628", 5920, 58349, 5950, 6000, 5810], ["20230629", 5900, 27490, 5810, 5900, 5750], ["20230630", 5870, 33342, 5810, 5870, 5650], ["20230703", 5880, 47159, 5800, 5950, 5740], ["20230704", 5960, 40158, 5820, 6010, 5780], ["20230705", 6080, 122512, 6020, 6110, 5930], ["20230706", 6130, 127991, 6110, 6230, 6020], ["20230707", 6180, 41029, 6060, 6230, 6040], ["20230710", 6080, 88797, 6190, 6190, 5920], ["20230711", 6000, 99007, 6090, 6100, 5760], ["20230712", 5710, 156451, 5980, 6040, 5600], ["20230713", 5700, 92312, 5800, 5820, 5540], ["20230714", 5810, 46365, 5690, 5890, 5620], ["20230717", 5810, 81725, 5890, 5900, 5570], ["20230718", 5800, 35867, 5790, 5810, 5670], ["20230719", 5640, 103607, 5800, 5800, 5300], ["20230720", 5550, 36541, 5640, 5740, 5450], ["20230721", 5400, 35277, 5550, 5580, 5370], ["20230724", 5330, 51955, 5400, 5540, 5130], ["20230725", 4980, 85992, 5340, 5390, 4900], ["20230726", 5180, 126649, 5110, 5260, 4700], ["20230727", 5120, 42697, 5060, 5220, 5010], ["20230728", 5380, 55899, 5250, 5420, 5010], ["20230731", 5360, 23023, 5380, 5440, 5290], ["20230801", 5200, 70425, 5370, 5390, 5080], ["20230802", 5050, 17982, 5120, 5260, 5050], ["20230803", 5100, 37208, 5180, 5180, 4945], ["20230804", 5200, 21459, 5100, 5290, 5000], ["20230807", 4915, 93958, 5120, 5250, 4900], ["20230808", 4885, 83487, 4975, 4975, 4715], ["20230809", 5300, 575711, 4860, 6080, 4730], ["20230810", 5550, 199215, 5300, 5660, 5220], ["20230811", 5470, 104173, 5400, 5600, 5210], ["20230814", 5410, 83781, 5460, 5480, 5110], ["20230816", 5270, 135482, 5220, 5480, 4990], ["20230817", 5230, 74949, 5270, 5440, 5120], ["20230818", 5060, 103803, 5230, 5280, 5000], ["20230821", 5100, 28488, 5050, 5170, 5050], ["20230822", 5180, 58958, 5100, 5220, 4990], ["20230823", 5560, 210793, 5230, 5560, 4980], ["20230824", 5830, 271269, 5530, 5920, 5410], ["20230825", 6000, 401822, 5790, 6160, 5780], ["20230828", 6700, 1150427, 6170, 6750, 5840], ["20230829", 6530, 491851, 6680, 6820, 6440], ["20230830", 6640, 638750, 6720, 6780, 6110], ["20230831", 6910, 532913, 6600, 7060, 6600], ["20230901", 6850, 239595, 6970, 6980, 6600], ["20230904", 6820, 256847, 6790, 6980, 6410], ["20230905", 6980, 342593, 6710, 7100, 6550], ["20230906", 6870, 152578, 7090, 7090, 6720], ["20230907", 6550, 125481, 6900, 6970, 6510], ["20230908", 6840, 232965, 6550, 7020, 6410], ["20230911", 6780, 99014, 6840, 7000, 6690], ["20230912", 6520, 76922, 6800, 6860, 6520], ["20230913", 6550, 64491, 6450, 6620, 6310], ["20230914", 6440, 32376, 6550, 6600, 6360], ["20230915", 6480, 36886, 6550, 6600, 6390], ["20230918", 6370, 38440, 6460, 6530, 6310], ["20230919", 6200, 75377, 6430, 6430, 6130], ["20230920", 6250, 36315, 6260, 6460, 6150], ["20230921", 6070, 36661, 6230, 6230, 6020], ["20230922", 6270, 49158, 5950, 6350, 5950], ["20230925", 6030, 46701, 6270, 6280, 6030], ["20230926", 6110, 34934, 6040, 6200, 5990], ["20230927", 5850, 121778, 6030, 6180, 5770], ["20231004", 5450, 65866, 5800, 5800, 5440], ["20231005", 5500, 45634, 5450, 5650, 5400], ["20231006", 5950, 171320, 5500, 6300, 5380], ["20231010", 5550, 67513, 6000, 6000, 5510], ["20231011", 5680, 36823, 5550, 5800, 5550], ["20231012", 5750, 25878, 5690, 5760, 5600], ["20231013", 5650, 43057, 5810, 5810, 5530], ["20231016", 5600, 53356, 5640, 5650, 5500], ["20231017", 5730, 14272, 5760, 5760, 5620], ["20231018", 5720, 23279, 5740, 5740, 5540], ["20231019", 5450, 72375, 5720, 5720, 5350], ["20231020", 5260, 71319, 5450, 5450, 5060], ["20231023", 5270, 14145, 5260, 5410, 5200], ["20231024", 5400, 35280, 5370, 5420, 5050], ["20231025", 5700, 56167, 5460, 5810, 5350], ["20231026", 5740, 95127, 5690, 5930, 5600], ["20231027", 5980, 75273, 5730, 6080, 5620], ["20231030", 6450, 254253, 6000, 6470, 5950], ["20231031", 6300, 67447, 6380, 6490, 6200], ["20231101", 6750, 338955, 6290, 6790, 6250], ["20231102", 6750, 132330, 6750, 6830, 6630], ["20231103", 6680, 149241, 6790, 6880, 6540], ["20231106", 6460, 240482, 6680, 6790, 6280], ["20231107", 6410, 119827, 6480, 6490, 6160], ["20231108", 6410, 49825, 6350, 6500, 6320], ["20231109", 6200, 42099, 6410, 6410, 6150], ["20231110", 6200, 21109, 6130, 6260, 6090], ["20231113", 6080, 64989, 6190, 6190, 5950], ["20231114", 5810, 447029, 6060, 6080, 5500], ["20231115", 5570, 256034, 5800, 5800, 5430], ["20231116", 5740, 98058, 5620, 5800, 5490], ["20231117", 5670, 40927, 5770, 5820, 5600], ["20231120", 6100, 140016, 5790, 6100, 5700], ["20231121", 6150, 145459, 6120, 6310, 6000], ["20231122", 6210, 48968, 6230, 6230, 6010], ["20231123", 6080, 20187, 6140, 6140, 6040], ["20231124", 6000, 20160, 6080, 6080, 5900], ["20231127", 5890, 37720, 5990, 5990, 5850], ["20231128", 6260, 156495, 5890, 6400, 5850], ["20231129", 6190, 32845, 6380, 6380, 6130], ["20231130", 6290, 108224, 6130, 6400, 6110], ["20231201", 6130, 25106, 6230, 6270, 6120], ["20231204", 6140, 35749, 6090, 6200, 6050], ["20231205", 6000, 18409, 6170, 6170, 6000], ["20231206", 6550, 381998, 6170, 6580, 6150], ["20231207", 6350, 49851, 6470, 6520, 6300], ["20231208", 6150, 58991, 6310, 6400, 6110], ["20231211", 6050, 77057, 6150, 6260, 5990], ["20231212", 6040, 36515, 6000, 6050, 5880], ["20231213", 6000, 32471, 6000, 6010, 5900], ["20231214", 6060, 24927, 6090, 6110, 6000], ["20231215", 6030, 29613, 6010, 6100, 5990], ["20231218", 6070, 17834, 6110, 6110, 5940], ["20231219", 6090, 45512, 6080, 6150, 6010], ["20231220", 6270, 73951, 6110, 6310, 6050], ["20231221", 6350, 87424, 6260, 6470, 6090], ["20231222", 6230, 54648, 6470, 6470, 6120], ["20231226", 6210, 52526, 6230, 6350, 5970], ["20231227", 6200, 22414, 6210, 6280, 6060], ["20231228", 6420, 118338, 6190, 6460, 6150], ["20240102", 6400, 36862, 6490, 6490, 6300], ["20240103", 6730, 395668, 6400, 6880, 6270], ["20240104", 6800, 507190, 6800, 7080, 6500], ["20240105", 7090, 282339, 6740, 7110, 6640], ["20240108", 7060, 141612, 7130, 7190, 7010], ["20240109", 7230, 235111, 7000, 7240, 6790], ["20240110", 7090, 113682, 7250, 7250, 6950], ["20240111", 7120, 131483, 7050, 7240, 6880], ["20240112", 6990, 188442, 7190, 7190, 6830], ["20240115", 6670, 151444, 6890, 7050, 6670], ["20240116", 6830, 140755, 6650, 7030, 6530], ["20240117", 6720, 252805, 6800, 7100, 6670], ["20240118", 6940, 59362, 6720, 6980, 6720], ["20240119", 7110, 83436, 6980, 7150, 6950], ["20240122", 6870, 97403, 7220, 7220, 6830], ["20240123", 7100, 244708, 6780, 7330, 6670], ["20240124", 7200, 118596, 7210, 7320, 7000], ["20240125", 7150, 86403, 7180, 7290, 7030], ["20240126", 7000, 52418, 7020, 7180, 7000], ["20240129", 6700, 102163, 6930, 7000, 6650], ["20240130", 6590, 58203, 6700, 6740, 6540], ["20240131", 6310, 152345, 6590, 6590, 6220], ["20240201", 6320, 58040, 6300, 6560, 6250], ["20240202", 6280, 56042, 6320, 6450, 6220], ["20240205", 5970, 113184, 6350, 6350, 5960], ["20240206", 5880, 85019, 5960, 6010, 5810], ["20240207", 5900, 39196, 6020, 6020, 5870], ["20240208", 5990, 42843, 6020, 6020, 5860], ["20240213", 5940, 70036, 6050, 6050, 5830], ["20240214", 5950, 81889, 5940, 6070, 5810], ["20240215", 5790, 59042, 5950, 5960, 5780], ["20240216", 5910, 34668, 5910, 5990, 5780], ["20240219", 5810, 69659, 5910, 5940, 5730], ["20240220", 5790, 42807, 5910, 5910, 5710], ["20240221", 5560, 307335, 5750, 5750, 5340], ["20240222", 5290, 274296, 5640, 5640, 5250], ["20240223", 5220, 60101, 5230, 5380, 5210], ["20240226", 5170, 67953, 5290, 5310, 5090], ["20240227", 5200, 116917, 5220, 5300, 5030], ["20240228", 5220, 40943, 5200, 5240, 5150], ["20240229", 5410, 60140, 5260, 5420, 5220], ["20240304", 5400, 82078, 5460, 5490, 5260], ["20240305", 5260, 33890, 5350, 5380, 5260], ["20240306", 5090, 65823, 5200, 5250, 5080], ["20240307", 4980, 130481, 5090, 5100, 4900], ["20240308", 4985, 99786, 5090, 5240, 4955], ["20240311", 4855, 75376, 4990, 5000, 4835], ["20240312", 4765, 167058, 4950, 4950, 4670], ["20240313", 4785, 93272, 4850, 4900, 4700], ["20240314", 4595, 246947, 4860, 4860, 4430], ["20240315", 4505, 174149, 4595, 4595, 4375], ["20240318", 4470, 233930, 4495, 4550, 4405], ["20240319", 4280, 217058, 4470, 4500, 4210], ["20240320", 4590, 346980, 4280, 4650, 4280], ["20240321", 4600, 209827, 4625, 4750, 4560], ["20240322", 4540, 223447, 4600, 4690, 4420], ["20240325", 4780, 119560, 4540, 4820, 4370], ["20240326", 4730, 61367, 4800, 4850, 4685], ["20240327", 4680, 124912, 4730, 4810, 4580], ["20240328", 4700, 39218, 4680, 4720, 4625], ["20240329", 4635, 45210, 4700, 4700, 4590], ["20240401", 5010, 186644, 4720, 5030, 4605], ["20240402", 4820, 61978, 5010, 5020, 4815], ["20240403", 4770, 40882, 4795, 4870, 4700], ["20240404", 4660, 88762, 4770, 4770, 4590], ["20240405", 4560, 137408, 4580, 4680, 4535], ["20240408", 4555, 24180, 4695, 4695, 4505], ["20240409", 4525, 46286, 4540, 4625, 4465], ["20240411", 4480, 17306, 4455, 4540, 4455], ["20240412", 4540, 30548, 4480, 4545, 4400], ["20240415", 4460, 33858, 4540, 4540, 4405], ["20240416", 4360, 65965, 4415, 4470, 4280], ["20240417", 4340, 49557, 4470, 4470, 4280], ["20240418", 4295, 81740, 4270, 4450, 4250], ["20240419", 4250, 79406, 4295, 4310, 4120], ["20240422", 4185, 73652, 4195, 4295, 4170], ["20240423", 4225, 63975, 4230, 4300, 4180], ["20240424", 4270, 45982, 4285, 4290, 4205], ["20240425", 4300, 39764, 4270, 4310, 4200], ["20240426", 4310, 73023, 4340, 4340, 4195], ["20240429", 4440, 70423, 4340, 4445, 4280], ["20240430", 4540, 56198, 4440, 4575, 4395], ["20240502", 4475, 36959, 4540, 4550, 4390], ["20240503", 4460, 15908, 4475, 4495, 4440], ["20240507", 4405, 29854, 4460, 4465, 4380], ["20240508", 4420, 18682, 4460, 4460, 4390], ["20240509", 4450, 54439, 4420, 4455, 4390], ["20240510", 4560, 117160, 4450, 4685, 4415], ["20240513", 4515, 64003, 4455, 4605, 4440], ["20240514", 4500, 31074, 4520, 4565, 4490], ["20240516", 4145, 642910, 4490, 4490, 4100], ["20240517", 3945, 336439, 4145, 4145, 3895], ["20240520", 3930, 50093, 3945, 3960, 3875], ["20240521", 3880, 117940, 3885, 3960, 3835], ["20240522", 3855, 103379, 3945, 3945, 3825], ["20240523", 3905, 95644, 3820, 3985, 3800], ["20240524", 3890, 56186, 3905, 3905, 3820], ["20240527", 3900, 66416, 3900, 3940, 3800], ["20240528", 3920, 29517, 3910, 3940, 3875], ["20240529", 3865, 76391, 3925, 3945, 3815], ["20240530", 3825, 35727, 3865, 3865, 3800], ["20240531", 3960, 78048, 3790, 3960, 3790], ["20240603", 3925, 23676, 3960, 3985, 3895], ["20240604", 3840, 56404, 3925, 3950, 3805], ["20240605", 3780, 48427, 3890, 3890, 3770], ["20240607", 3750, 26146, 3845, 3845, 3740], ["20240610", 3715, 36357, 3810, 3810, 3675], ["20240611", 3690, 76428, 3715, 3735, 3640], ["20240612", 3685, 51452, 3740, 3740, 3620], ["20240613", 3715, 33042, 3700, 3740, 3650], ["20240614", 3950, 104015, 3745, 3950, 3640], ["20240617", 3860, 41037, 3910, 3950, 3815], ["20240618", 3810, 68135, 3860, 3910, 3765], ["20240619", 3725, 94896, 3810, 3855, 3650], ["20240620", 3715, 17499, 3705, 3750, 3675], ["20240621", 3775, 84145, 3715, 3925, 3710], ["20240624", 4125, 1073066, 3935, 4450, 3895], ["20240625", 4205, 331511, 4220, 4345, 4180], ["20240626", 3970, 264157, 4190, 4250, 3920], ["20240627", 3910, 108526, 3970, 3970, 3850], ["20240628", 3920, 64517, 3905, 3920, 3805], ["20240701", 4055, 170552, 3920, 4175, 3910], ["20240702", 3940, 73018, 4055, 4055, 3870], ["20240703", 3795, 105378, 3940, 3945, 3735], ["20240704", 3840, 48753, 3795, 3940, 3755], ["20240705", 3800, 51977, 3850, 3975, 3785], ["20240708", 3820, 35862, 3755, 3880, 3735], ["20240709", 3875, 41706, 3810, 4030, 3770], ["20240710", 3985, 23423, 3945, 3985, 3860], ["20240711", 3950, 22044, 4045, 4045, 3945], ["20240712", 4050, 109793, 3860, 4110, 3860], ["20240715", 4010, 19853, 4050, 4135, 3985], ["20240716", 3935, 27146, 3985, 4130, 3895], ["20240717", 3965, 33604, 3910, 4005, 3880], ["20240718", 3905, 17545, 3835, 4035, 3835], ["20240719", 3815, 32750, 3905, 3905, 3765], ["20240722", 3670, 94905, 3780, 3805, 3620], ["20240723", 3710, 29461, 3685, 3725, 3620], ["20240724", 3680, 33285, 3655, 3730, 3630], ["20240725", 3600, 56446, 3675, 3680, 3590], ["20240726", 3760, 28418, 3660, 3800, 3610], ["20240729", 3660, 19470, 3760, 3760, 3650], ["20240730", 3685, 21020, 3660, 3710, 3630], ["20240731", 3700, 20888, 3775, 3775, 3635], ["20240801", 3665, 61559, 3575, 3710, 3575], ["20240802", 3570, 48164, 3660, 3660, 3545], ["20240805", 3220, 106241, 3530, 3540, 3150], ["20240806", 3135, 116166, 3130, 3350, 3120], ["20240807", 3040, 111070, 3165, 3190, 3040], ["20240808", 3070, 29660, 3050, 3130, 3000], ["20240809", 3145, 68030, 3070, 3255, 3070], ["20240812", 3300, 30342, 3150, 3330, 3145], ["20240813", 3265, 35220, 3265, 3360, 3175], ["20240814", 3300, 15487, 3330, 3460, 3230], ["20240816", 3300, 16523, 3305, 3365, 3250], ["20240819", 3335, 58665, 3325, 3335, 3200], ["20240820", 3260, 28347, 3310, 3345, 3260], ["20240821", 3210, 34117, 3400, 3400, 3185], ["20240822", 3205, 50382, 3275, 3275, 3115], ["20240823", 3220, 43707, 3200, 3260, 3080], ["20240826", 3105, 55896, 3180, 3220, 3070], ["20240827", 2995, 94867, 3015, 3150, 2960], ["20240828", 3080, 22137, 2995, 3100, 2990], ["20240829", 3015, 10752, 3095, 3095, 2995], ["20240830", 3020, 22655, 3045, 3045, 2995], ["20240902", 3050, 19596, 3000, 3085, 3000], ["20240903", 3000, 58694, 3080, 3200, 2985], ["20240904", 3010, 43078, 2975, 3020, 2850], ["20240905", 3050, 34623, 2990, 3080, 2950], ["20240906", 2965, 66489, 3085, 3170, 2930], ["20240909", 3040, 35650, 3035, 3040, 2875], ["20240910", 3000, 32851, 3040, 3050, 2925], ["20240911", 3035, 16942, 2965, 3035, 2940], ["20240912", 3045, 27617, 3035, 3060, 2995], ["20240913", 3055, 22871, 3035, 3075, 2980], ["20240919", 2985, 23647, 3055, 3095, 2970], ["20240920", 3000, 26536, 2990, 3035, 2925], ["20240923", 3000, 42699, 3000, 3010, 2920], ["20240924", 3010, 18083, 2955, 3045, 2955], ["20240925", 3040, 14427, 3050, 3100, 3015], ["20240926", 3040, 15395, 3005, 3085, 3005], ["20240927", 3155, 34521, 3110, 3180, 3025], ["20240930", 3135, 12623, 3155, 3205, 3130], ["20241002", 3085, 13413, 3135, 3135, 3030], ["20241004", 3075, 10579, 3060, 3110, 3025], ["20241007", 3030, 26635, 3150, 3150, 3000], ["20241008", 2945, 37027, 3030, 3030, 2930], ["20241010", 2970, 21842, 2915, 3035, 2915], ["20241011", 2935, 7850, 3000, 3000, 2935], ["20241014", 2965, 21742, 2940, 3000, 2900], ["20241015", 2985, 11138, 2975, 3025, 2970], ["20241016", 2985, 23873, 2970, 3005, 2960], ["20241017", 3010, 15112, 2985, 3050, 2985], ["20241018", 3010, 16651, 3010, 3030, 2975], ["20241021", 3010, 10111, 3010, 3045, 2975], ["20241022", 3170, 87204, 3010, 3205, 2990], ["20241023", 3355, 135799, 3175, 3400, 3135], ["20241024", 3350, 60296, 3345, 3445, 3255], ["20241025", 3355, 40744, 3320, 3385, 3315], ["20241028", 3515, 149316, 3390, 3530, 3320], ["20241029", 3850, 316494, 3510, 3860, 3510], ["20241030", 3800, 144551, 3790, 3835, 3585], ["20241031", 3700, 178503, 3765, 3845, 3690], ["20241101", 3585, 604502, 3625, 3740, 3550], ["20241104", 3575, 97796, 3550, 3655, 3530], ["20241105", 3590, 26287, 3605, 3650, 3575], ["20241106", 3540, 41443, 3590, 3650, 3540], ["20241107", 3365, 158106, 3495, 3495, 3200], ["20241108", 3520, 67333, 3365, 3570, 3365], ["20241111", 3535, 62618, 3520, 3580, 3505], ["20241112", 3325, 56027, 3535, 3555, 3280], ["20241113", 3060, 40512, 3300, 3300, 3060], ["20241114", 3010, 34162, 3060, 3180, 3010], ["20241115", 3100, 29752, 3010, 3125, 2950], ["20241118", 3095, 29609, 3155, 3175, 2990], ["20241119", 3155, 18890, 3150, 3185, 3060], ["20241120", 3090, 20020, 3195, 3195, 3090], ["20241121", 3030, 14329, 3180, 3180, 3025], ["20241122", 3095, 9944, 3120, 3120, 3025], ["20241125", 3195, 27448, 3060, 3245, 3060], ["20241126", 3600, 235030, 3280, 3625, 3205], ["20241127", 3310, 56448, 3525, 3570, 3310], ["20241128", 3350, 14422, 3310, 3420, 3285], ["20241129", 3275, 16246, 3430, 3430, 3220], ["20241202", 3220, 42594, 3275, 3390, 3205], ["20241203", 3280, 29306, 3220, 3365, 3220], ["20241204", 3160, 32356, 3210, 3280, 3145], ["20241205", 3170, 15739, 3265, 3265, 3085], ["20241206", 3095, 35678, 3150, 3155, 3000], ["20241209", 2960, 40578, 3030, 3035, 2900], ["20241210", 3050, 33430, 2985, 3095, 2980], ["20241211", 3055, 15069, 3135, 3150, 3055], ["20241212", 3015, 32350, 3050, 3105, 2985], ["20241213", 3130, 35353, 3060, 3190, 3000], ["20241216", 3180, 17537, 3200, 3350, 3150], ["20241217", 3280, 70551, 3260, 3490, 3235], ["20241218", 3270, 19318, 3275, 3275, 3175], ["20241219", 3200, 20983, 3230, 3230, 3150], ["20241220", 3075, 18897, 3200, 3200, 3045], ["20241223", 3095, 38419, 3085, 3150, 3030], ["20241224", 3090, 17197, 3095, 3100, 3045], ["20241226", 3090, 72763, 3090, 3140, 3030], ["20241227", 3010, 32237, 3100, 3100, 3010], ["20241230", 3085, 12822, 3010, 3085, 2980], ["20250102", 3165, 13161, 3085, 3170, 3085], ["20250103", 3145, 40334, 3165, 3175, 3090], ["20250106", 3090, 19523, 3145, 3160, 3075], ["20250107", 3075, 51186, 3090, 3125, 3010], ["20250108", 3075, 21606, 3075, 3180, 3015], ["20250109", 3060, 29232, 3075, 3075, 3020], ["20250110", 3035, 22526, 3070, 3095, 3010], ["20250113", 3035, 8920, 3035, 3080, 3020], ["20250114", 3025, 16167, 3035, 3060, 3005], ["20250115", 3010, 41985, 3025, 3140, 2995], ["20250116", 3045, 24871, 3015, 3105, 3015], ["20250117", 3100, 28371, 3040, 3170, 3035], ["20250120", 3105, 20345, 3160, 3160, 3035], ["20250121", 3055, 10426, 3050, 3095, 3030], ["20250122", 3025, 20657, 3025, 3055, 3010], ["20250123", 3060, 7104, 3085, 3085, 3005], ["20250124", 3020, 21152, 3120, 3120, 3000], ["20250131", 3035, 14155, 3020, 3075, 2990], ["20250203", 2980, 48114, 3005, 3050, 2980], ["20250204", 3050, 7030, 2985, 3075, 2985], ["20250205", 3050, 15064, 3050, 3080, 3020], ["20250206", 3050, 40240, 3050, 3080, 3015], ["20250207", 3020, 23247, 3050, 3060, 3010], ["20250210", 3005, 8439, 3020, 3055, 3000], ["20250211", 3000, 30079, 3020, 3065, 3000], ["20250212", 3050, 19418, 3030, 3130, 2985], ["20250213", 3050, 30602, 3065, 3115, 3010], ["20250214", 3120, 61424, 3080, 3190, 3005], ["20250217", 3125, 24482, 3115, 3130, 3095], ["20250218", 3135, 26996, 3130, 3145, 3120], ["20250219", 3105, 15968, 3140, 3140, 3075], ["20250220", 3155, 38386, 3105, 3155, 3085], ["20250221", 3225, 14415, 3155, 3245, 3130], ["20250224", 3360, 59867, 3225, 3455, 3205], ["20250225", 3530, 217850, 3470, 3650, 3395], ["20250226", 3560, 43528, 3595, 3610, 3535], ["20250227", 3460, 47132, 3560, 3560, 3380], ["20250228", 3190, 127180, 3405, 3425, 3175], ["20250304", 3160, 22054, 3190, 3225, 3140], ["20250305", 3275, 20416, 3160, 3280, 3120], ["20250306", 3265, 17003, 3275, 3280, 3205], ["20250307", 3265, 22911, 3230, 3280, 3180], ["20250310", 3270, 15922, 3265, 3310, 3140], ["20250311", 3330, 19344, 3245, 3340, 3175], ["20250312", 3460, 57097, 3335, 3550, 3305], ["20250313", 3490, 10854, 3460, 3540, 3405], ["20250314", 3500, 24008, 3455, 3540, 3455], ["20250317", 3505, 50392, 3450, 3600, 3400], ["20250318", 3570, 32561, 3495, 3585, 3470], ["20250319", 3620, 54203, 3590, 3685, 3540], ["20250320", 3640, 53898, 3610, 3670, 3610], ["20250321", 3645, 30507, 3605, 3665, 3605], ["20250324", 3685, 48122, 3645, 3745, 3640], ["20250325", 3700, 35357, 3655, 3775, 3655], ["20250326", 3745, 12360, 3690, 3765, 3675], ["20250327", 3700, 35963, 3745, 3770, 3570], ["20250328", 3550, 12855, 3660, 3695, 3550], ["20250331", 3495, 35544, 3560, 3595, 3400], ["20250401", 3575, 24585, 3515, 3590, 3425], ["20250402", 3595, 10840, 3575, 3625, 3470], ["20250403", 3560, 12921, 3575, 3605, 3520], ["20250404", 3505, 20285, 3415, 3565, 3415], ["20250407", 3395, 26573, 3305, 3480, 3300], ["20250408", 3435, 23075, 3395, 3480, 3300], ["20250409", 3385, 15300, 3435, 3530, 3355], ["20250410", 3490, 8458, 3390, 3495, 3390], ["20250411", 3570, 11597, 3490, 3630, 3460], ["20250414", 3580, 18876, 3570, 3605, 3500], ["20250415", 3600, 22959, 3580, 3620, 3555], ["20250416", 3625, 22412, 3600, 3650, 3570], ["20250417", 3550, 110635, 3600, 3700, 3480], ["20250418", 3645, 24709, 3555, 3647, 3545], ["20250421", 3675, 16758, 3655, 3685, 3615], ["20250422", 3775, 31272, 3675, 3775, 3645], ["20250423", 3890, 66628, 3775, 3920, 3760], ["20250424", 4010, 64052, 3890, 4045, 3840], ["20250425", 4010, 28135, 4010, 4100, 3930], ["20250428", 4035, 32554, 4010, 4060, 3975], ["20250429", 4200, 118521, 4025, 4250, 4025], ["20250430", 4180, 26634, 4205, 4210, 4150], ["20250502", 4250, 54089, 4245, 4285, 4145], ["20250507", 4330, 72105, 4250, 4355, 4205], ["20250508", 4405, 69200, 4390, 4415, 4300], ["20250509", 4435, 81072, 4410, 4490, 4375], ["20250512", 4425, 42884, 4435, 4490, 4375], ["20250513", 4260, 77479, 4485, 4485, 4220], ["20250514", 4500, 150301, 4150, 4525, 4130], ["20250515", 4225, 94118, 4500, 4515, 4130], ["20250516", 4165, 97073, 4220, 4260, 4020], ["20250519", 4135, 25875, 4055, 4180, 4025], ["20250520", 4380, 57996, 4195, 4395, 4140], ["20250521", 4680, 156487, 4380, 4690, 4330], ["20250522", 4660, 49692, 4585, 4700, 4585], ["20250523", 4550, 132176, 4680, 4680, 4325], ["20250526", 4655, 69027, 4550, 4675, 4550], ["20250527", 5250, 548315, 4655, 5300, 4595], ["20250528", 5230, 97676, 5230, 5310, 5120], ["20250529", 5170, 132147, 5200, 5250, 4955], ["20250530", 5060, 105203, 5170, 5180, 5030], ["20250602", 5740, 484827, 5090, 5780, 5080], ["20250604", 5880, 221749, 5740, 5960, 5600], ["20250605", 5620, 106747, 5810, 5880, 5610], ["20250609", 5050, 368496, 5620, 5830, 4975], ["20250610", 4945, 155799, 5050, 5130, 4810], ["20250611", 5050, 81935, 4960, 5130, 4945], ["20250612", 5070, 107049, 5060, 5310, 5010], ["20250613", 5000, 110346, 5090, 5090, 4860], ["20250616", 5120, 103062, 5090, 5290, 4975], ["20250617", 5180, 79404, 5140, 5180, 5010], ["20250618", 5080, 94527, 5180, 5180, 4890], ["20250619", 5040, 46290, 5110, 5190, 4965], ["20250620", 5090, 105625, 5150, 5150, 4887], ["20250623", 4925, 110797, 5130, 5130, 4865], ["20250624", 5050, 58508, 4990, 5060, 4840], ["20250625", 4925, 92044, 5050, 5110, 4825], ["20250626", 4765, 60783, 4905, 4960, 4700], ["20250630", 5000, 58756, 4705, 5170, 4705], ["20250701", 4955, 34602, 5000, 5150, 4920], ["20250702", 4920, 38072, 4955, 4955, 4675], ["20250703", 4995, 41630, 5000, 5020, 4840], ["20250704", 4745, 89678, 4995, 4995, 4700], ["20250707", 4760, 37848, 4745, 4920, 4625], ["20250708", 4820, 31879, 4760, 4860, 4740], ["20250709", 4680, 53417, 4820, 4820, 4635], ["20250710", 4695, 45774, 4695, 4745, 4620], ["20250711", 4595, 41888, 4700, 4700, 4520], ["20250714", 4360, 52935, 4645, 4645, 4330], ["20250715", 4505, 65172, 4385, 4570, 4325], ["20250716", 4445, 29740, 4575, 4575, 4405], ["20250717", 4480, 51759, 4430, 4485, 4290], ["20250718", 4435, 53550, 4480, 4490, 4320], ["20250721", 4515, 47720, 4505, 4530, 4325], ["20250722", 4445, 20932, 4525, 4525, 4380], ["20250723", 4320, 36295, 4445, 4500, 4100], ["20250724", 4270, 28334, 4285, 4355, 4230], ["20250725", 4235, 23789, 4295, 4295, 4010], ["20250728", 4050, 54717, 4230, 4295, 4050], ["20250729", 4050, 39660, 4035, 4205, 3985], ["20250730", 4055, 40902, 4075, 4130, 3980], ["20250731", 4090, 78904, 4055, 4100, 3965], ["20250801", 4060, 111122, 4090, 4090, 3890], ["20250804", 3830, 284282, 4050, 4050, 3610], ["20250805", 4035, 41452, 3830, 4090, 3830], ["20250806", 4065, 21150, 4130, 4130, 4005], ["20250807", 4120, 38309, 4065, 4255, 4050], ["20250808", 4035, 11222, 4120, 4130, 4035], ["20250811", 3990, 47966, 4005, 4070, 3800], ["20250812", 3880, 27468, 3950, 4010, 3875], ["20250813", 3920, 24145, 3880, 3970, 3805], ["20250814", 4025, 28038, 3920, 4155, 3920], ["20250818", 3915, 19067, 4095, 4095, 3895], ["20250819", 3780, 39146, 3915, 3960, 3750], ["20250820", 3630, 72216, 3885, 3885, 3630], ["20250821", 3840, 42678, 3725, 3860, 3675], ["20250822", 3775, 20712, 3880, 3940, 3775], ["20250825", 3685, 50519, 3890, 3895, 3650], ["20250826", 3675, 27087, 3700, 3740, 3640], ["20250828", 3685, 6310, 3745, 3745, 3645], ["20250829", 3550, 39143, 3695, 3695, 3550], ["20250901", 3520, 32081, 3550, 3550, 3415], ["20250902", 3535, 21624, 3540, 3560, 3475], ["20250903", 3365, 40518, 3535, 3545, 3360], ["20250904", 3350, 36585, 3370, 3430, 3340], ["20250905", 3395, 101398, 3480, 3480, 3320], ["20250908", 3620, 28128, 3400, 3630, 3385], ["20250909", 3700, 37824, 3650, 3795, 3620], ["20250910", 3765, 38933, 3705, 3775, 3645], ["20250911", 3700, 35437, 3740, 3800, 3700], ["20250912", 3800, 23038, 3700, 3800, 3670], ["20250915", 3815, 23715, 3780, 3875, 3780], ["20250916", 3950, 51212, 3815, 3975, 3785], ["20250917", 4020, 62184, 3980, 4095, 3925], ["20250918", 4020, 31339, 4065, 4090, 3955], ["20250919", 4030, 19640, 3965, 4080, 3865], ["20250922", 3865, 32167, 3975, 3990, 3860], ["20250923", 3900, 25771, 3845, 3935, 3805], ["20250924", 3890, 9926, 3855, 3965, 3855], ["20250925", 3840, 25935, 3890, 3995, 3835], ["20250926", 3670, 50741, 3810, 3835, 3670], ["20250929", 3790, 31936, 3670, 3790, 3670], ["20250930", 3735, 14507, 3740, 3830, 3730], ["20251001", 3760, 14926, 3710, 3805, 3710], ["20251002", 3630, 27412, 3730, 3745, 3620], ["20251010", 3630, 41017, 3630, 3630, 3500], ["20251013", 3575, 31836, 3630, 3630, 3520], ["20251014", 3420, 43352, 3540, 3625, 3420], ["20251015", 3500, 22411, 3400, 3525, 3400], ["20251016", 3485, 20050, 3475, 3525, 3435], ["20251017", 3500, 11675, 3445, 3505, 3440], ["20251020", 3435, 34238, 3470, 3485, 3420], ["20251021", 3395, 34080, 3435, 3475, 3360], ["20251023", 3275, 46970, 3290, 3350, 3250], ["20251024", 3290, 79588, 3285, 3520, 3250], ["20251027", 3245, 82497, 3300, 3340, 3190], ["20251028", 3175, 48347, 3245, 3245, 3130], ["20251029", 3180, 23607, 3175, 3215, 3130], ["20251030", 3140, 28859, 3235, 3235, 3115], ["20251031", 3050, 49333, 3175, 3175, 3050], ["20251103", 3100, 36254, 3050, 3150, 3050], ["20251104", 3235, 60446, 3100, 3280, 3055], ["20251105", 3155, 39061, 3235, 3275, 3070], ["20251106", 3190, 17994, 3155, 3240, 3110], ["20251107", 3090, 54986, 3185, 3215, 3090], ["20251110", 2990, 77452, 3090, 3115, 2950], ["20251111", 3000, 39351, 3000, 3010, 2955], ["20251112", 3010, 85044, 2990, 3120, 2965], ["20251113", 3045, 119897, 3005, 3180, 2975], ["20251114", 3100, 17172, 3035, 3105, 3005], ["20251117", 3000, 87768, 3100, 3150, 2980], ["20251118", 2985, 42924, 3000, 3050, 2940], ["20251119", 2960, 29532, 2985, 2990, 2915], ["20251120", 3355, 223707, 3005, 3355, 2860], ["20251121", 3330, 99427, 3225, 3400, 3215], ["20251124", 3295, 41895, 3330, 3350, 3210], ["20251125", 3215, 32312, 3300, 3370, 3165], ["20251126", 3210, 56435, 3215, 3215, 3065], ["20251128", 3380, 37692, 3280, 3395, 3280], ["20251201", 3410, 32288, 3355, 3475, 3300], ["20251202", 3470, 25323, 3410, 3475, 3385], ["20251203", 3445, 8375, 3470, 3475, 3380], ["20251204", 3455, 45428, 3440, 3500, 3295], ["20251205", 3405, 30214, 3450, 3465, 3370], ["20251208", 3305, 28562, 3405, 3405, 3265], ["20251209", 3270, 9264, 3300, 3330, 3270], ["20251210", 3225, 9448, 3290, 3305, 3205], ["20251211", 3235, 10728, 3270, 3290, 3230], ["20251212", 3225, 12208, 3250, 3250, 3200], ["20251215", 3230, 51309, 3225, 3235, 3185], ["20251216", 3465, 443938, 3240, 3800, 3240], ["20251217", 3425, 71595, 3465, 3555, 3395], ["20251218", 3380, 42900, 3400, 3460, 3315], ["20251219", 3400, 15626, 3380, 3420, 3330], ["20251222", 3555, 87501, 3405, 3565, 3400], ["20251223", 3490, 32245, 3590, 3590, 3475], ["20251224", 3515, 78325, 3490, 3570, 3490], ["20251226", 3590, 53965, 3520, 3665, 3520], ["20251229", 3550, 27413, 3595, 3600, 3535], ["20251230", 3500, 28169, 3550, 3550, 3470], ["20260102", 3540, 32178, 3500, 3585, 3500], ["20260105", 3510, 17916, 3550, 3550, 3470], ["20260106", 3475, 16907, 3485, 3515, 3470], ["20260107", 3380, 56990, 3475, 3475, 3330], ["20260108", 3355, 28353, 3380, 3390, 3310], ["20260109", 3385, 10020, 3355, 3390, 3340], ["20260112", 3330, 13176, 3385, 3395, 3305], ["20260113", 3250, 56325, 3330, 3340, 3230], ["20260114", 3330, 26956, 3250, 3375, 3205], ["20260115", 3210, 30621, 3330, 3330, 3190], ["20260116", 3210, 31532, 3210, 3360, 3150], ["20260119", 3215, 33600, 3210, 3290, 3185], ["20260120", 3200, 49913, 3215, 3275, 3165], ["20260121", 3170, 21369, 3200, 3200, 3100], ["20260122", 3170, 35597, 3180, 3250, 3130], ["20260123", 3120, 88868, 3185, 3200, 3110], ["20260126", 3145, 115168, 3120, 3185, 3100], ["20260127", 3185, 37668, 3170, 3205, 3145], ["20260128", 3215, 46749, 3195, 3280, 3175], ["20260129", 3205, 138652, 3190, 3215, 3075], ["20260130", 3235, 72915, 3205, 3260, 3200], ["20260202", 3300, 126940, 3230, 3315, 3160], ["20260203", 3475, 159773, 3320, 3600, 3320], ["20260204", 3500, 50592, 3465, 3600, 3430], ["20260205", 3345, 136673, 3490, 3490, 3310], ["20260206", 3350, 52280, 3340, 3380, 3195], ["20260209", 3300, 52606, 3350, 3430, 3300], ["20260210", 3330, 37295, 3300, 3340, 3300], ["20260211", 3410, 36135, 3350, 3450, 3330], ["20260212", 3450, 62842, 3410, 3495, 3375], ["20260213", 3455, 27533, 3450, 3500, 3365], ["20260219", 3520, 74468, 3460, 3555, 3455], ["20260220", 3575, 45337, 3520, 3580, 3480], ["20260223", 3500, 36021, 3575, 3575, 3480], ["20260224", 3425, 27012, 3490, 3495, 3400], ["20260225", 3380, 53196, 3425, 3445, 3330], ["20260226", 3325, 35732, 3385, 3385, 3325], ["20260227", 3455, 57789, 3325, 3455, 3280], ["20260303", 3280, 50295, 3455, 3455, 3280], ["20260304", 3100, 110000, 3130, 3275, 3005], ["20260305", 3415, 52308, 3250, 3420, 3115], ["20260306", 3350, 17003, 3385, 3475, 3300], ["20260309", 3220, 28244, 3345, 3345, 3120], ["20260310", 3360, 72881, 3280, 3375, 3250], ["20260311", 3440, 34458, 3360, 3470, 3335], ["20260312", 3435, 37816, 3440, 3485, 3390], ["20260313", 3365, 44867, 3435, 3475, 3350], ["20260316", 3345, 16463, 3350, 3395, 3320], ["20260317", 3355, 9961, 3400, 3400, 3340], ["20260318", 3640, 173598, 3390, 3665, 3380], ["20260319", 3560, 112048, 3640, 3650, 3540], ["20260320", 3595, 57437, 3560, 3680, 3500], ["20260323", 3515, 48095, 3585, 3585, 3460], ["20260324", 3460, 64618, 3515, 3560, 3410], ["20260325", 3640, 45642, 3470, 3640, 3465], ["20260326", 3770, 290815, 3640, 3910, 3535], ["20260327", 3950, 137691, 3700, 4030, 3700], ["20260330", 3915, 220604, 3985, 4360, 3895], ["20260331", 3780, 114551, 3915, 3975, 3685], ["20260401", 4170, 175398, 3820, 4260, 3820], ["20260402", 3920, 100019, 4105, 4250, 3855], ["20260403", 3930, 43957, 4000, 4080, 3910], ["20260406", 3905, 33526, 3990, 3990, 3780], ["20260407", 3905, 36895, 3905, 4000, 3870], ["20260408", 3905, 83451, 3970, 4200, 3800], ["20260409", 3965, 37758, 3900, 4090, 3895], ["20260410", 4000, 47034, 3965, 4090, 3915], ["20260413", 4365, 190470, 4000, 4365, 3970], ["20260414", 4370, 62956, 4440, 4470, 4280], ["20260415", 4540, 163795, 4370, 4725, 4345], ["20260416", 4540, 41967, 4540, 4620, 4425], ["20260417", 4460, 35237, 4455, 4520, 4410], ["20260420", 5040, 523991, 4460, 5130, 4455], ["20260421", 4860, 148372, 5050, 5100, 4760], ["20260422", 4685, 120647, 4755, 4790, 4560], ["20260423", 4640, 64811, 4650, 4830, 4590], ["20260424", 4965, 111851, 4720, 4965, 4645], ["20260427", 4725, 157355, 4965, 4965, 4620], ["20260428", 4930, 156511, 4690, 4985, 4505], ["20260429", 4870, 89330, 4915, 4915, 4700], ["20260430", 5170, 281479, 4925, 5270, 4775], ["20260504", 5100, 273330, 5170, 5450, 5040], ["20260506", 5010, 149074, 5100, 5120, 4810], ["20260507", 5230, 195463, 5010, 5390, 5010], ["20260508", 6790, 346169, 6790, 6790, 6790], ["20260511", 7570, 3101777, 6790, 7980, 6790], ["20260512", 7150, 681415, 7380, 7820, 6910], ["20260513", 7200, 848103, 7040, 7650, 6370], ["20260514", 8030, 917125, 7200, 8140, 7040], ["20260515", 7800, 307732, 7960, 8165, 7600], ["20260518", 7750, 247533, 7750, 8050, 7500], ["20260519", 8680, 925309, 7910, 8950, 7830], ["20260520", 8500, 308626, 8550, 8740, 8120], ["20260521", 7950, 382319, 8500, 8660, 7660], ["20260522", 8500, 407085, 8050, 9200, 8050], ["20260526", 8110, 236146, 8690, 8690, 8100], ["20260527", 8050, 144808, 8200, 8480, 7870], ["20260528", 7810, 390458, 8020, 8500, 7450], ["20260529", 7870, 224362, 7680, 7910, 7300], ["20260601", 7450, 243374, 7700, 7940, 7200], ["20260602", 7370, 228418, 7450, 7560, 7100], ["20260604", 7100, 117237, 7370, 7600, 7000], ["20260605", 6810, 176850, 7100, 7150, 6720], ["20260608", 6330, 127271, 6220, 6610, 6130], ["20260609", 6610, 151543, 6500, 6750, 6400], ["20260610", 6680, 82159, 6770, 7000, 6480], ["20260611", 6900, 124523, 6770, 7150, 6450], ["20260612", 6670, 115528, 6930, 7050, 6590], ["20260615", 6460, 260480, 6780, 6780, 6240], ["20260616", 6600, 55276, 6550, 6720, 6450], ["20260617", 6790, 148939, 6510, 7140, 6420], ["20260618", 6620, 59136, 7090, 7090, 6480], ["20260619", 6170, 152887, 6620, 6620, 5960], ["20260622", 6110, 103009, 6100, 6240, 5980], ["20260623", 6060, 128336, 6110, 6420, 5900], ["20260624", 5720, 123773, 6010, 6150, 5700], ["20260625", 5730, 48344, 5610, 5850, 5610], ["20260626", 5650, 130007, 5730, 5730, 5350], ["20260629", 6250, 86292, 5670, 6250, 5650], ["20260630", 6450, 77758, 6350, 6810, 6020], ["20260701", 6420, 34301, 6450, 6790, 6280], ["20260702", 6660, 189051, 6370, 7000, 6200], ["20260703", 6620, 81847, 6660, 6870, 6410], ["20260706", 7280, 331428, 6670, 7470, 6670], ["20260707", 7210, 200542, 7350, 7510, 7010], ["20260708", 7160, 368889, 7550, 7680, 6990], ["20260709", 7930, 469197, 7210, 8080, 7210], ["20260710", 8170, 308945, 8140, 8260, 7810], ["20260713", 8520, 423321, 8380, 8850, 8260], ["20260714", 7940, 238935, 8430, 8610, 7830], ["20260715", 7800, 456926, 7640, 7910, 7310], ["20260716", 7830, 189946, 7740, 8280, 7730], ["20260720", 7920, 188001, 7790, 7980, 7400], ["20260721", 8200, 251927, 7920, 8300, 7700], ["20260722", 7800, 115516, 8100, 8230, 7800], ["20260723", 7830, 195224, 7800, 8300, 7640], ["20260724", 7470, 109505, 7830, 7950, 7470], ["20260727", 8070, 291067, 7570, 8580, 7470], ["20260728", 7400, 125599, 8070, 8100, 7160], ["20260729", 7450, 291162, 7370, 7980, 7275], ["20260730", 6870, 204124, 7400, 7960, 6670], ["20260731", 6900, 195659, 7010, 7100, 6570], ["20260803", 6810, 79038, 6900, 7110, 6720], ["20260804", 7490, 185316, 6820, 7620, 6700], ["20260805", 7770, 89659, 7620, 8050, 7550], ["20260806", 9000, 918709, 7880, 9040, 7720], ["20260807", 8630, 445223, 9010, 9300, 8210], ["20260810", 10700, 2719979, 9120, 10850, 9060], ["20260811", 10420, 1078677, 10700, 11200, 10130], ["20260812", 10060, 671068, 10460, 10600, 9810], ["20260813", 9790, 580921, 10050, 10150, 9120], ["20260814", 9500, 418650, 9660, 9710, 9190], ["20260818", 8380, 999601, 9470, 9470, 8100], ["20260819", 7980, 452224, 8100, 8330, 7730], ["20260820", 8200, 365424, 7980, 8290, 7600], ["20260821", 8060, 287201, 8090, 8190, 7670], ["20260824", 8310, 204018, 8080, 8380, 8020], ["20260825", 8420, 187810, 8310, 8480, 7900], ["20260826", 8420, 160915, 8480, 8480, 8030], ["20260827", 8400, 149522, 8400, 8490, 8210], ["20260828", 8970, 474508, 8390, 9100, 8070], ["20260831", 9200, 469889, 9050, 9490, 8720], ["20260901", 8620, 459962, 9270, 9310, 8350], ["20260902", 8650, 173024, 8300, 8650, 8180], ["20260903", 8250, 229556, 8650, 8650, 8120], ["20260904", 8580, 227602, 8200, 8640, 7990], ["20260907", 8610, 242254, 8800, 8900, 8250], ["20260908", 7880, 619153, 8610, 8620, 7800], ["20260909", 7750, 348556, 7970, 7990, 7500], ["20260910", 7960, 288499, 7700, 8050, 7560], ["20260911", 7490, 238035, 7880, 8020, 7450], ["20260914", 7430, 182646, 7520, 7640, 7200], ["20260915", 7120, 161176, 7430, 7430, 7090], ["20260916", 7410, 95306, 7120, 7450, 7000], ["20260917", 7430, 99070, 7400, 7590, 7310], ["20260918", 7570, 246206, 7580, 7800, 7420], ["20260921", 7430, 93482, 7450, 7660, 7370], ["20260922", 7350, 95085, 7440, 7460, 7090], ["20260923", 7510, 290001, 7340, 7590, 7060], ["20260928", 7460, 133024, 7510, 7650, 7250], ["20260929", 7270, 98262, 7470, 7470, 7200], ["20260930", 7390, 77777, 7240, 7450, 7240], ["20261001", 6730, 712838, 7450, 7590, 6680], ["20261002", 6350, 594297, 6710, 6780, 6200], ["20261006", 6310, 298610, 6360, 6390, 6050], ["20261007", 6330, 100929, 6380, 6470, 6250], ["20261008", 6190, 103312, 6300, 6300, 5980], ["20261012", 5660, 400790, 6130, 6230, 5650], ["20261013", 5460, 463142, 5590, 5680, 5210], ["20261014", 5320, 176802, 5420, 5560, 5190], ["20261015", 5080, 156202, 5130, 5320, 4970]], "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/222040.json", "page_url": "https://aikstockdata.com/s/222040", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261016-181138"}