{"schema_version": "1.0", "@type": "Dataset", "code": "234920", "name_ko": "자이글", "name": "자이글(234920) 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", 6180, 483959, 5810, 6500, 5720], ["20200103", 5960, 101012, 6160, 6160, 5910], ["20200106", 5800, 58012, 5900, 5960, 5750], ["20200107", 5760, 46611, 5710, 5890, 5670], ["20200108", 5500, 102164, 5700, 5760, 5400], ["20200109", 5640, 41177, 5560, 5700, 5520], ["20200110", 5790, 40648, 5680, 5860, 5630], ["20200113", 5890, 87558, 5830, 5990, 5670], ["20200114", 5860, 18195, 5940, 5990, 5850], ["20200115", 5680, 63881, 5920, 5920, 5610], ["20200116", 5670, 29261, 5690, 5800, 5630], ["20200117", 5730, 47730, 5760, 5800, 5660], ["20200120", 5590, 53817, 5750, 5770, 5590], ["20200121", 5600, 38076, 5530, 5640, 5480], ["20200122", 5500, 55819, 5510, 5580, 5480], ["20200123", 5440, 31862, 5550, 5550, 5420], ["20200128", 5180, 109020, 5370, 5670, 5080], ["20200129", 5210, 65531, 5180, 5280, 5120], ["20200130", 5060, 45510, 5230, 5290, 4965], ["20200131", 4920, 33590, 5150, 5150, 4920], ["20200203", 4780, 84538, 4700, 4810, 4540], ["20200204", 4910, 43962, 4655, 4950, 4655], ["20200205", 4895, 113254, 4920, 5400, 4895], ["20200206", 5180, 57629, 4920, 5260, 4920], ["20200207", 5040, 32758, 5180, 5190, 4950], ["20200210", 5010, 33042, 5150, 5150, 5000], ["20200211", 5010, 20740, 5010, 5100, 4995], ["20200212", 5040, 43158, 5060, 5060, 4955], ["20200213", 5020, 30735, 5040, 5080, 4990], ["20200214", 5010, 28886, 5020, 5150, 4985], ["20200217", 4965, 41133, 4995, 5050, 4910], ["20200218", 4785, 47470, 4500, 5050, 4500], ["20200219", 4610, 67826, 4730, 4840, 4505], ["20200220", 4545, 41939, 4610, 4660, 4525], ["20200221", 4365, 94616, 4445, 4545, 4360], ["20200224", 4145, 69572, 4300, 4365, 4140], ["20200225", 4310, 56383, 4065, 4365, 4065], ["20200226", 4265, 21481, 4290, 4365, 4195], ["20200227", 4140, 44714, 4270, 4300, 4075], ["20200228", 3870, 81699, 4000, 4080, 3800], ["20200302", 3980, 52322, 3780, 4010, 3775], ["20200303", 3965, 46634, 3930, 4080, 3930], ["20200304", 4000, 77020, 3925, 4035, 3920], ["20200305", 4105, 37720, 4030, 4135, 4025], ["20200306", 4020, 37480, 4030, 4080, 3990], ["20200309", 3810, 47462, 3955, 3980, 3785], ["20200310", 3660, 59214, 3755, 3800, 3585], ["20200311", 3375, 69755, 3545, 3645, 3370], ["20200312", 3055, 171741, 3215, 3245, 2955], ["20200313", 2675, 130853, 2800, 2945, 2375], ["20200316", 2255, 111204, 2565, 2815, 2225], ["20200317", 2245, 102523, 2225, 2275, 2110], ["20200318", 2245, 85282, 2245, 2405, 2225], ["20200319", 1780, 157845, 2210, 2335, 1760], ["20200320", 1915, 132726, 1705, 1935, 1705], ["20200323", 1650, 89993, 1870, 1870, 1625], ["20200324", 1750, 41518, 1790, 1790, 1705], ["20200325", 1915, 111224, 1805, 2200, 1790], ["20200326", 2110, 144128, 1915, 2295, 1895], ["20200327", 2170, 67295, 2160, 2345, 2135], ["20200330", 2220, 44927, 2170, 2255, 2100], ["20200331", 2380, 126683, 2245, 2565, 2245], ["20200401", 2790, 548577, 2340, 3070, 2335], ["20200402", 2715, 103121, 2850, 2870, 2480], ["20200403", 2790, 603608, 2755, 3400, 2725], ["20200406", 3250, 480109, 2800, 3500, 2680], ["20200407", 3500, 238672, 3550, 3550, 3300], ["20200408", 3790, 265377, 3580, 3930, 3375], ["20200409", 4300, 495424, 3805, 4480, 3790], ["20200410", 4200, 168497, 4400, 4450, 3605], ["20200413", 3600, 153778, 4200, 4270, 3600], ["20200414", 3570, 136577, 3545, 3750, 3380], ["20200416", 3500, 55253, 3505, 3545, 3330], ["20200417", 3560, 63252, 3500, 3700, 3500], ["20200420", 3465, 71085, 3505, 3690, 3450], ["20200421", 3400, 314639, 3785, 3995, 3200], ["20200422", 3400, 44005, 3400, 3435, 3200], ["20200423", 3430, 34821, 3425, 3460, 3350], ["20200424", 3340, 24030, 3345, 3430, 3320], ["20200427", 3390, 27986, 3320, 3420, 3220], ["20200428", 3360, 34565, 3375, 3400, 3300], ["20200429", 3310, 38545, 3385, 3385, 3270], ["20200504", 3260, 47390, 3250, 3380, 3100], ["20200506", 3365, 96412, 3260, 3550, 3260], ["20200507", 3380, 41453, 3370, 3415, 3315], ["20200508", 3405, 28685, 3400, 3435, 3340], ["20200511", 3415, 43849, 3370, 3490, 3310], ["20200512", 3355, 38791, 3415, 3430, 3330], ["20200513", 3345, 30857, 3350, 3350, 3175], ["20200514", 3350, 60408, 3405, 3500, 3250], ["20200515", 3335, 42523, 3345, 3445, 3310], ["20200518", 3240, 59820, 3400, 3450, 3170], ["20200519", 3525, 687208, 3360, 3895, 3200], ["20200520", 3835, 433343, 3575, 3930, 3490], ["20200521", 3700, 173461, 3800, 3860, 3630], ["20200522", 3570, 64256, 3700, 3750, 3545], ["20200525", 3740, 195983, 3555, 3760, 3555], ["20200526", 3660, 452225, 3800, 3805, 3660], ["20200527", 3755, 116159, 3660, 3860, 3660], ["20200528", 3660, 100211, 3840, 3840, 3505], ["20200529", 3550, 36272, 3650, 3650, 3520], ["20200601", 3715, 76575, 3530, 3785, 3530], ["20200602", 3810, 104786, 3680, 3880, 3680], ["20200603", 3795, 79024, 3870, 3870, 3735], ["20200604", 3910, 239230, 3890, 4045, 3795], ["20200605", 4020, 150083, 3970, 4130, 3900], ["20200608", 3900, 111951, 4150, 4165, 3815], ["20200609", 3975, 71179, 3905, 4015, 3810], ["20200610", 4255, 1095967, 4035, 4600, 4000], ["20200611", 3985, 194992, 4220, 4250, 3960], ["20200612", 3835, 120127, 3790, 3945, 3690], ["20200615", 3355, 194301, 3865, 3865, 3355], ["20200616", 3550, 52074, 3405, 3590, 3395], ["20200617", 3485, 41596, 3470, 3590, 3400], ["20200618", 3500, 35501, 3590, 3600, 3470], ["20200619", 3415, 57054, 3485, 3555, 3400], ["20200622", 3380, 34751, 3575, 3575, 3345], ["20200623", 3370, 35643, 3410, 3435, 3330], ["20200624", 3400, 17899, 3415, 3415, 3320], ["20200625", 3345, 23333, 3395, 3395, 3285], ["20200626", 3420, 28959, 3365, 3490, 3300], ["20200629", 3445, 27695, 3410, 3445, 3280], ["20200630", 3390, 18002, 3445, 3490, 3380], ["20200701", 3375, 14595, 3375, 3440, 3345], ["20200702", 3390, 12956, 3375, 3390, 3350], ["20200703", 3550, 49354, 3410, 3605, 3380], ["20200706", 3480, 35325, 3545, 3545, 3420], ["20200707", 3450, 21942, 3480, 3510, 3450], ["20200708", 3450, 10515, 3450, 3515, 3435], ["20200709", 3430, 32341, 3450, 3500, 3390], ["20200710", 3370, 16904, 3500, 3500, 3320], ["20200713", 3340, 21368, 3460, 3495, 3250], ["20200714", 3280, 20654, 3300, 3355, 3225], ["20200715", 3335, 17255, 3335, 3400, 3285], ["20200716", 3305, 30179, 3395, 3400, 3260], ["20200717", 3325, 13259, 3305, 3345, 3280], ["20200720", 3310, 15940, 3320, 3325, 3280], ["20200721", 3420, 44952, 3320, 3480, 3310], ["20200722", 3435, 23879, 3395, 3530, 3395], ["20200723", 3445, 37323, 3420, 3465, 3320], ["20200724", 3380, 14990, 3355, 3430, 3355], ["20200727", 3530, 94570, 3375, 3530, 3355], ["20200728", 3460, 87053, 3620, 3645, 3460], ["20200729", 3525, 26614, 3430, 3570, 3420], ["20200730", 3410, 21915, 3640, 3640, 3405], ["20200731", 3370, 31498, 3390, 3765, 3370], ["20200803", 3360, 9606, 3400, 3440, 3340], ["20200804", 3400, 17264, 3400, 3500, 3360], ["20200805", 3400, 22534, 3540, 3540, 3365], ["20200806", 3365, 13461, 3370, 3440, 3350], ["20200807", 3365, 14840, 3350, 3390, 3330], ["20200810", 3310, 28456, 3375, 3450, 3250], ["20200811", 3315, 19158, 3310, 3470, 3300], ["20200812", 3300, 10532, 3350, 3350, 3280], ["20200813", 3270, 22355, 3325, 3325, 3265], ["20200814", 3260, 19698, 3270, 3345, 3220], ["20200818", 3125, 33274, 3300, 3300, 3100], ["20200819", 3125, 14179, 3170, 3260, 3050], ["20200820", 2965, 34817, 3120, 3180, 2900], ["20200821", 2950, 17530, 3090, 3160, 2900], ["20200824", 2970, 5745, 3125, 3125, 2945], ["20200825", 3005, 17988, 3080, 3080, 3000], ["20200826", 3025, 12528, 3040, 3060, 3000], ["20200827", 2985, 16485, 3005, 3040, 2985], ["20200828", 2970, 13738, 3035, 3040, 2940], ["20200831", 3100, 72488, 3035, 3250, 3035], ["20200901", 3060, 18858, 3060, 3120, 3020], ["20200902", 3050, 8667, 3060, 3070, 3030], ["20200903", 3030, 21226, 3055, 3060, 2990], ["20200904", 3020, 12130, 3010, 3020, 2950], ["20200907", 3035, 18785, 3020, 3120, 2960], ["20200908", 3045, 29132, 3000, 3120, 3000], ["20200909", 3110, 25292, 3045, 3140, 3000], ["20200910", 3190, 25148, 3180, 3350, 3170], ["20200911", 3190, 6786, 3215, 3245, 3150], ["20200914", 3245, 25310, 3190, 3270, 3190], ["20200915", 3200, 9338, 3245, 3320, 3180], ["20200916", 3180, 14781, 3200, 3320, 3160], ["20200917", 3135, 10578, 3150, 3200, 3000], ["20200918", 3095, 5780, 3090, 3200, 3010], ["20200921", 3120, 20218, 3095, 3200, 3095], ["20200922", 3020, 13060, 3115, 3200, 3020], ["20200923", 3005, 8632, 3190, 3190, 3000], ["20200924", 2950, 20593, 3050, 3050, 2905], ["20200925", 2965, 19165, 3000, 3000, 2910], ["20200928", 2985, 3482, 2965, 3040, 2965], ["20200929", 2990, 9586, 3040, 3040, 2985], ["20201005", 2980, 8248, 2985, 3010, 2970], ["20201006", 3010, 22809, 2975, 3050, 2955], ["20201007", 3910, 2365826, 2980, 3910, 2980], ["20201008", 4340, 7690962, 4000, 4885, 3770], ["20201012", 4350, 2135141, 4300, 4650, 4210], ["20201013", 4225, 549568, 4275, 4350, 4110], ["20201014", 4030, 945259, 4250, 4580, 4020], ["20201015", 3880, 266301, 4070, 4100, 3740], ["20201016", 3650, 160629, 3860, 3860, 3550], ["20201019", 3685, 132201, 3650, 3690, 3500], ["20201020", 3735, 135177, 3620, 3735, 3540], ["20201021", 3785, 115661, 3775, 3890, 3735], ["20201022", 3690, 71816, 3680, 3785, 3600], ["20201023", 3775, 70940, 3795, 3795, 3650], ["20201026", 3540, 96000, 3710, 3760, 3420], ["20201027", 3490, 49851, 3540, 3585, 3435], ["20201028", 3605, 52971, 3440, 3605, 3440], ["20201029", 3520, 40116, 3565, 3565, 3440], ["20201030", 3520, 191435, 3515, 3865, 3480], ["20201102", 3680, 74906, 3580, 3795, 3500], ["20201103", 3740, 144432, 3790, 3880, 3660], ["20201104", 3860, 93133, 3800, 3860, 3665], ["20201105", 3800, 92701, 3950, 3955, 3795], ["20201106", 3650, 69583, 3885, 3885, 3610], ["20201109", 3760, 50286, 3705, 3795, 3510], ["20201110", 3970, 89908, 3725, 3970, 3665], ["20201111", 3910, 97256, 4000, 4025, 3790], ["20201112", 3865, 62277, 3950, 3950, 3750], ["20201113", 4130, 770785, 3940, 4500, 3900], ["20201116", 4620, 3457478, 4140, 4970, 4140], ["20201117", 4365, 402071, 4615, 4630, 4360], ["20201118", 4430, 243795, 4365, 4465, 4240], ["20201119", 4430, 104647, 4350, 4430, 4315], ["20201120", 4425, 111413, 4350, 4430, 4270], ["20201123", 4400, 92133, 4460, 4480, 4295], ["20201124", 4455, 90560, 4395, 4485, 4365], ["20201125", 4345, 139907, 4455, 4455, 4300], ["20201126", 4370, 55876, 4345, 4425, 4280], ["20201127", 4450, 78303, 4370, 4495, 4370], ["20201130", 4390, 63188, 4450, 4510, 4330], ["20201201", 4405, 36801, 4355, 4430, 4335], ["20201202", 4390, 46254, 4405, 4435, 4350], ["20201203", 4395, 57803, 4350, 4430, 4325], ["20201204", 4440, 152490, 4385, 4590, 4385], ["20201207", 4440, 271198, 4490, 4685, 4415], ["20201208", 4410, 87147, 4470, 4475, 4350], ["20201209", 4420, 55788, 4420, 4465, 4365], ["20201210", 4460, 81339, 4420, 4460, 4370], ["20201211", 4440, 91397, 4500, 4500, 4420], ["20201214", 4370, 74191, 4450, 4505, 4330], ["20201215", 4500, 85946, 4435, 4500, 4275], ["20201216", 4850, 1172645, 4505, 4880, 4505], ["20201217", 4610, 398750, 4825, 4845, 4570], ["20201218", 4440, 183147, 4620, 4625, 4300], ["20201221", 4440, 596921, 4570, 4880, 4440], ["20201222", 4225, 120632, 4440, 4475, 4210], ["20201223", 3970, 224384, 4225, 4375, 3955], ["20201224", 3980, 64373, 3980, 4065, 3950], ["20201228", 3740, 128623, 3980, 3995, 3740], ["20201229", 3865, 79914, 3755, 3885, 3700], ["20201230", 3870, 82800, 3865, 3915, 3800], ["20210104", 4150, 139983, 3980, 4195, 3880], ["20210105", 4140, 39597, 4155, 4170, 3990], ["20210106", 4065, 58809, 4245, 4245, 4055], ["20210107", 4180, 122549, 4075, 4265, 4055], ["20210108", 4065, 65290, 4180, 4225, 4045], ["20210111", 3905, 81014, 4065, 4065, 3840], ["20210112", 3855, 59041, 3905, 3955, 3845], ["20210113", 3990, 27305, 3855, 3990, 3855], ["20210114", 3925, 34435, 3990, 4045, 3900], ["20210115", 3885, 43677, 4045, 4045, 3850], ["20210118", 3835, 38943, 3885, 4095, 3835], ["20210119", 3840, 36753, 3835, 3885, 3785], ["20210120", 3870, 25775, 3875, 3900, 3830], ["20210121", 3935, 130213, 3885, 4055, 3870], ["20210122", 3975, 44219, 3955, 3995, 3895], ["20210125", 4020, 76674, 3980, 4055, 3940], ["20210126", 3935, 46805, 4020, 4050, 3920], ["20210127", 4005, 48972, 3935, 4060, 3935], ["20210128", 3970, 140999, 4000, 4300, 3860], ["20210129", 3800, 47014, 3965, 3965, 3710], ["20210201", 3825, 33530, 3790, 3885, 3700], ["20210202", 3820, 35308, 3860, 3935, 3790], ["20210203", 3820, 40262, 3850, 3870, 3795], ["20210204", 3790, 36205, 3865, 3900, 3790], ["20210205", 3810, 33583, 3825, 3845, 3785], ["20210208", 3925, 90245, 3850, 4040, 3815], ["20210209", 3900, 18536, 3925, 3935, 3895], ["20210210", 3950, 19478, 4050, 4050, 3905], ["20210215", 3960, 31017, 3990, 4080, 3950], ["20210216", 4050, 53371, 3995, 4055, 3920], ["20210217", 4050, 50298, 4050, 4065, 3970], ["20210218", 4010, 48756, 4050, 4100, 3975], ["20210219", 3990, 40305, 4010, 4040, 3910], ["20210222", 3960, 26304, 3975, 4070, 3960], ["20210223", 3900, 41891, 3905, 3970, 3820], ["20210224", 3690, 68393, 3900, 3950, 3600], ["20210225", 3770, 48509, 3690, 3800, 3600], ["20210226", 3630, 41811, 3750, 3750, 3510], ["20210302", 3695, 28555, 3625, 3745, 3605], ["20210303", 3850, 47841, 3695, 3970, 3680], ["20210304", 3880, 50886, 3850, 3970, 3800], ["20210305", 3825, 26469, 3880, 3895, 3775], ["20210308", 3705, 35114, 3795, 3860, 3705], ["20210309", 3805, 82773, 3705, 3835, 3575], ["20210310", 3735, 53927, 3770, 3845, 3725], ["20210311", 3900, 112487, 3735, 4000, 3620], ["20210312", 3895, 41991, 3915, 3995, 3860], ["20210315", 3870, 35472, 3920, 3925, 3800], ["20210316", 3905, 36380, 3865, 3910, 3820], ["20210317", 3910, 33680, 3860, 3995, 3855], ["20210318", 3995, 78661, 3930, 4045, 3880], ["20210319", 3980, 33156, 3995, 4070, 3940], ["20210322", 3920, 64277, 3980, 4015, 3905], ["20210323", 3880, 57622, 3950, 3950, 3720], ["20210324", 3800, 27691, 3795, 3845, 3760], ["20210325", 3860, 19619, 3805, 3860, 3785], ["20210326", 3895, 14695, 3860, 3910, 3845], ["20210329", 3830, 33642, 3895, 3895, 3800], ["20210330", 3860, 19842, 3830, 3915, 3830], ["20210331", 3920, 34255, 3925, 3925, 3865], ["20210401", 3900, 33106, 3920, 3925, 3880], ["20210402", 3855, 35135, 3900, 3905, 3840], ["20210405", 4005, 104007, 3855, 4060, 3855], ["20210406", 3940, 43804, 4020, 4050, 3935], ["20210407", 3910, 98766, 3945, 4040, 3850], ["20210408", 3990, 61629, 3915, 4010, 3910], ["20210409", 3920, 65730, 3990, 4045, 3720], ["20210412", 3965, 73178, 3920, 4005, 3910], ["20210413", 4270, 1381851, 3965, 4715, 3965], ["20210414", 4350, 313733, 4300, 4445, 4210], ["20210415", 4395, 128072, 4360, 4480, 4275], ["20210416", 4425, 95765, 4380, 4440, 4300], ["20210419", 4510, 161157, 4500, 4570, 4360], ["20210420", 4835, 327323, 4465, 4835, 4435], ["20210421", 4600, 252892, 4835, 4855, 4550], ["20210422", 4775, 293900, 4630, 4965, 4630], ["20210423", 4660, 80001, 4775, 4775, 4610], ["20210426", 4550, 140476, 4710, 4710, 4480], ["20210427", 4440, 177896, 4505, 4550, 4395], ["20210428", 4720, 944806, 4430, 5150, 4380], ["20210429", 4900, 332861, 4720, 5000, 4720], ["20210430", 4775, 148101, 4900, 5020, 4620], ["20210503", 4560, 108286, 4775, 4775, 4470], ["20210504", 4325, 406451, 4515, 4555, 4160], ["20210506", 4380, 410685, 4590, 4615, 4210], ["20210507", 4450, 199628, 4400, 4540, 4365], ["20210510", 4400, 94292, 4450, 4495, 4345], ["20210511", 4450, 95727, 4390, 4460, 4280], ["20210512", 4605, 244619, 4450, 4740, 4445], ["20210513", 4425, 67173, 4500, 4585, 4400], ["20210514", 4335, 98592, 4405, 4495, 4290], ["20210517", 4330, 72911, 4340, 4410, 4285], ["20210518", 4470, 79906, 4325, 4490, 4315], ["20210520", 4665, 164511, 4490, 4750, 4490], ["20210521", 4525, 72420, 4700, 4740, 4515], ["20210524", 4315, 54940, 4490, 4490, 4305], ["20210525", 4610, 145109, 4330, 4750, 4330], ["20210526", 4675, 90528, 4620, 4750, 4610], ["20210527", 4695, 135084, 4705, 4820, 4655], ["20210528", 4800, 88400, 4740, 4825, 4670], ["20210531", 4745, 90116, 4800, 4885, 4700], ["20210601", 4710, 66839, 4745, 4785, 4640], ["20210602", 4740, 57683, 4860, 4860, 4670], ["20210603", 4710, 75352, 4740, 4760, 4660], ["20210604", 4785, 61354, 4700, 4785, 4655], ["20210607", 5080, 359987, 4830, 5200, 4755], ["20210608", 5140, 110229, 5160, 5160, 4970], ["20210609", 5170, 209406, 5140, 5300, 5040], ["20210610", 5150, 62072, 5080, 5190, 5060], ["20210611", 5070, 104200, 5240, 5240, 4950], ["20210614", 5020, 142867, 5050, 5100, 4910], ["20210615", 5210, 3015946, 5500, 6130, 5130], ["20210616", 5060, 319171, 5230, 5240, 5010], ["20210617", 5020, 181953, 5060, 5170, 5000], ["20210618", 4995, 98874, 5030, 5080, 4990], ["20210621", 4795, 172258, 4995, 4995, 4770], ["20210622", 4865, 88972, 4795, 4905, 4795], ["20210623", 4685, 101089, 4850, 4865, 4675], ["20210624", 4665, 58740, 4685, 4695, 4615], ["20210625", 4785, 90647, 4650, 4795, 4625], ["20210628", 4820, 106031, 4785, 4940, 4780], ["20210629", 5310, 456263, 4830, 5310, 4805], ["20210630", 5250, 416259, 5310, 5450, 5210], ["20210701", 5120, 147506, 5300, 5300, 5050], ["20210702", 5020, 82963, 5110, 5120, 5000], ["20210705", 5190, 103684, 5030, 5210, 5020], ["20210706", 5610, 424142, 5160, 5610, 5110], ["20210707", 5450, 425000, 5800, 5800, 5440], ["20210708", 5850, 1241053, 5450, 5960, 5090], ["20210709", 5430, 231657, 5690, 5800, 5420], ["20210712", 5360, 97053, 5410, 5490, 5350], ["20210713", 5470, 94145, 5370, 5560, 5360], ["20210714", 5360, 83227, 5470, 5520, 5300], ["20210715", 5270, 64491, 5360, 5400, 5260], ["20210716", 5270, 66519, 5270, 5350, 5150], ["20210719", 5500, 748123, 5280, 5970, 5110], ["20210720", 5210, 230677, 5400, 5490, 5150], ["20210721", 5160, 85692, 5240, 5310, 5150], ["20210722", 5190, 110105, 5170, 5370, 5160], ["20210723", 5170, 45879, 5190, 5250, 5120], ["20210726", 5070, 54775, 5170, 5220, 5020], ["20210727", 5100, 37734, 5060, 5150, 5020], ["20210728", 5100, 29833, 5080, 5160, 5050], ["20210729", 5130, 28459, 5080, 5150, 5060], ["20210730", 5090, 49699, 5150, 5200, 5050], ["20210802", 5070, 31066, 5020, 5100, 4940], ["20210803", 5160, 56313, 5070, 5180, 4950], ["20210804", 5130, 21100, 5170, 5190, 5100], ["20210805", 5120, 25783, 5140, 5200, 5080], ["20210806", 5030, 34041, 5040, 5110, 5030], ["20210809", 5040, 26461, 5030, 5070, 4980], ["20210810", 4880, 74165, 5020, 5040, 4830], ["20210811", 4800, 58173, 4795, 4960, 4795], ["20210812", 4750, 32129, 4760, 4840, 4715], ["20210813", 4550, 73117, 4700, 4700, 4470], ["20210817", 4225, 83035, 4495, 4530, 4150], ["20210818", 4395, 48494, 4150, 4395, 4110], ["20210819", 4230, 33276, 4395, 4580, 4195], ["20210820", 4110, 75858, 4200, 4320, 4020], ["20210823", 4140, 22508, 4090, 4230, 4055], ["20210824", 4180, 32488, 4155, 4290, 4155], ["20210825", 4220, 28912, 4250, 4300, 4180], ["20210826", 4385, 26196, 4235, 4385, 4220], ["20210827", 4265, 30841, 4385, 4385, 4170], ["20210830", 4275, 30315, 4305, 4345, 4230], ["20210831", 4280, 21519, 4285, 4315, 4190], ["20210901", 4280, 33669, 4280, 4355, 4220], ["20210902", 4330, 20880, 4350, 4350, 4255], ["20210903", 4335, 17238, 4330, 4380, 4290], ["20210906", 4330, 8139, 4375, 4390, 4305], ["20210907", 4245, 27979, 4330, 4330, 4205], ["20210908", 4220, 14183, 4245, 4260, 4200], ["20210909", 4175, 18799, 4170, 4185, 4120], ["20210910", 4165, 28070, 4155, 4195, 4115], ["20210913", 4170, 18718, 4205, 4400, 4145], ["20210914", 4135, 9392, 4130, 4170, 4055], ["20210915", 4135, 13369, 4140, 4250, 4135], ["20210916", 4115, 11746, 4140, 4175, 4075], ["20210917", 4105, 19267, 4145, 4145, 4040], ["20210923", 3970, 20500, 4105, 4120, 3950], ["20210924", 3885, 24208, 3935, 3990, 3870], ["20210927", 3805, 30841, 3885, 3915, 3765], ["20210928", 3800, 16308, 3805, 3825, 3725], ["20210929", 3715, 13285, 3640, 3745, 3605], ["20210930", 3890, 33953, 3690, 3955, 3625], ["20211001", 3890, 24145, 3890, 3960, 3800], ["20211005", 3730, 19589, 3870, 3870, 3625], ["20211006", 3580, 40139, 3630, 3810, 3510], ["20211007", 3720, 24220, 3500, 3720, 3500], ["20211008", 3745, 22357, 3755, 3770, 3640], ["20211012", 3570, 11424, 3745, 3750, 3570], ["20211013", 3565, 13434, 3475, 3590, 3475], ["20211014", 3710, 30641, 3600, 3790, 3600], ["20211015", 3780, 11147, 3975, 3975, 3710], ["20211018", 3720, 6272, 3820, 3830, 3720], ["20211019", 3700, 14610, 3885, 3885, 3700], ["20211020", 3775, 12546, 3700, 3825, 3700], ["20211021", 3725, 11756, 3745, 3800, 3655], ["20211022", 3640, 15125, 3670, 3725, 3640], ["20211025", 3665, 10355, 3640, 3665, 3610], ["20211026", 3680, 11030, 3665, 3800, 3660], ["20211027", 3690, 6855, 3690, 3745, 3640], ["20211028", 3680, 8192, 3690, 3705, 3645], ["20211029", 3650, 12051, 3680, 3680, 3540], ["20211101", 3580, 27576, 3615, 3620, 3515], ["20211102", 3635, 9169, 3615, 3685, 3580], ["20211103", 3640, 7999, 3635, 3695, 3580], ["20211104", 3595, 9850, 3640, 3645, 3590], ["20211105", 3570, 5105, 3545, 3595, 3520], ["20211108", 3540, 14655, 3530, 3540, 3450], ["20211109", 3485, 11403, 3515, 3595, 3475], ["20211110", 3455, 12671, 3460, 3485, 3400], ["20211111", 3370, 44902, 3365, 3410, 3310], ["20211112", 3410, 8659, 3345, 3540, 3345], ["20211115", 3490, 6858, 3515, 3515, 3430], ["20211116", 3480, 20831, 3540, 3550, 3450], ["20211117", 3405, 12235, 3480, 3485, 3405], ["20211118", 3295, 45910, 3265, 3350, 3265], ["20211119", 3195, 37839, 3295, 3310, 3155], ["20211122", 3450, 580708, 3230, 4090, 3045], ["20211123", 3400, 45197, 3470, 3540, 3225], ["20211124", 3385, 25317, 3370, 3390, 3265], ["20211125", 3360, 26448, 3350, 3440, 3320], ["20211126", 3230, 22619, 3360, 3375, 3220], ["20211129", 3230, 24463, 3160, 3330, 3040], ["20211130", 3140, 29668, 3220, 3220, 3060], ["20211201", 3140, 35879, 3045, 3300, 2900], ["20211202", 3195, 10019, 3140, 3350, 3095], ["20211203", 3400, 34770, 3195, 3460, 3195], ["20211206", 3480, 25510, 3400, 3500, 3240], ["20211207", 3400, 31856, 3450, 3480, 3290], ["20211208", 3680, 990621, 3400, 4350, 3335], ["20211209", 4490, 5053938, 3680, 4765, 3545], ["20211210", 4160, 686100, 4430, 4530, 4115], ["20211213", 4200, 350927, 4170, 4285, 4010], ["20211214", 4145, 303392, 4105, 4300, 3965], ["20211215", 4250, 276746, 4140, 4400, 4115], ["20211216", 4110, 137858, 4260, 4260, 4050], ["20211217", 4090, 69027, 4055, 4100, 4025], ["20211220", 3810, 155924, 4030, 4075, 3800], ["20211221", 3920, 119600, 3810, 3940, 3705], ["20211222", 4010, 56443, 3855, 4010, 3815], ["20211223", 3955, 121955, 4010, 4170, 3950], ["20211224", 3890, 36201, 3985, 3985, 3870], ["20211227", 3840, 46867, 4010, 4010, 3840], ["20211228", 3880, 30398, 3850, 3900, 3810], ["20211229", 3950, 29298, 3875, 3965, 3850], ["20211230", 3920, 60727, 4095, 4095, 3920], ["20220103", 3895, 29443, 3930, 3960, 3835], ["20220104", 3995, 120143, 3910, 4140, 3880], ["20220105", 4370, 2192569, 4100, 4720, 3980], ["20220106", 4270, 404881, 4200, 4450, 4080], ["20220107", 4360, 482942, 4255, 4550, 4035], ["20220110", 4180, 201206, 4495, 4515, 4180], ["20220111", 4045, 165743, 4185, 4185, 3865], ["20220112", 4050, 49345, 3980, 4075, 3980], ["20220113", 3960, 56715, 4050, 4055, 3900], ["20220114", 3955, 45176, 3960, 4120, 3940], ["20220117", 3700, 80954, 3955, 3955, 3680], ["20220118", 3670, 31934, 3700, 3815, 3515], ["20220119", 3660, 20028, 3665, 3740, 3485], ["20220120", 3675, 15580, 3660, 3715, 3615], ["20220121", 3680, 20240, 3675, 3780, 3635], ["20220124", 3470, 43303, 3620, 3650, 3370], ["20220125", 3275, 45890, 3400, 3455, 3250], ["20220126", 3280, 12943, 3245, 3425, 3240], ["20220127", 3270, 31995, 3310, 3310, 3180], ["20220128", 3360, 26254, 3220, 3400, 3180], ["20220203", 3400, 22324, 3490, 3490, 3360], ["20220204", 3365, 15893, 3400, 3440, 3350], ["20220207", 3425, 19949, 3370, 3450, 3320], ["20220208", 3425, 15022, 3425, 3530, 3360], ["20220209", 3630, 354183, 3500, 4095, 3435], ["20220210", 3645, 126558, 3630, 3945, 3600], ["20220211", 3810, 1007288, 3685, 4235, 3670], ["20220214", 3570, 128838, 3810, 3850, 3570], ["20220215", 3460, 139762, 3820, 3925, 3390], ["20220216", 3640, 32483, 3525, 3655, 3470], ["20220217", 3685, 62926, 3655, 3795, 3610], ["20220218", 3675, 30692, 3685, 3750, 3595], ["20220221", 3675, 16935, 3635, 3685, 3610], ["20220222", 3575, 26737, 3660, 3675, 3450], ["20220223", 3600, 17866, 3570, 3625, 3525], ["20220224", 3370, 55017, 3600, 3600, 3360], ["20220225", 3360, 25775, 3375, 3480, 3355], ["20220228", 3335, 24495, 3460, 3460, 3305], ["20220302", 3345, 21286, 3365, 3375, 3315], ["20220303", 3355, 33911, 3375, 3375, 3330], ["20220304", 3375, 14743, 3340, 3410, 3340], ["20220307", 3265, 25257, 3375, 3495, 3250], ["20220308", 3270, 18836, 3230, 3360, 3230], ["20220310", 3390, 33379, 3270, 3425, 3270], ["20220311", 3435, 16196, 3420, 3480, 3390], ["20220314", 3370, 12392, 3435, 3495, 3350], ["20220315", 3295, 15808, 3370, 3400, 3295], ["20220316", 3290, 27558, 3305, 3370, 3260], ["20220317", 3325, 14007, 3335, 3380, 3320], ["20220318", 3390, 7810, 3380, 3400, 3335], ["20220321", 3350, 31475, 3450, 3450, 3320], ["20220322", 3345, 21038, 3360, 3430, 3300], ["20220323", 3380, 66098, 3345, 3495, 3345], ["20220324", 3385, 17114, 3380, 3410, 3360], ["20220325", 3440, 17110, 3390, 3450, 3360], ["20220328", 3415, 13906, 3500, 3525, 3395], ["20220329", 3415, 19265, 3500, 3500, 3380], ["20220330", 3400, 12188, 3415, 3450, 3380], ["20220331", 3435, 12076, 3405, 3435, 3385], ["20220401", 3430, 13400, 3440, 3440, 3400], ["20220404", 3470, 17170, 3420, 3480, 3420], ["20220405", 3510, 22166, 3475, 3535, 3435], ["20220406", 3485, 14041, 3540, 3540, 3460], ["20220407", 3400, 15118, 3450, 3455, 3375], ["20220408", 3345, 30234, 3385, 3395, 3280], ["20220411", 3310, 7564, 3340, 3340, 3280], ["20220412", 3285, 12564, 3310, 3310, 3225], ["20220413", 3320, 8097, 3275, 3320, 3245], ["20220414", 3355, 14203, 3350, 3355, 3285], ["20220415", 3335, 10270, 3360, 3365, 3325], ["20220418", 3370, 8707, 3335, 3375, 3295], ["20220419", 3600, 121444, 3370, 3700, 3345], ["20220420", 3600, 26173, 3650, 3650, 3520], ["20220421", 3520, 17434, 3590, 3600, 3520], ["20220422", 3550, 17539, 3520, 3550, 3450], ["20220425", 3480, 15423, 3465, 3490, 3455], ["20220426", 3560, 14123, 3475, 3590, 3440], ["20220427", 3480, 15059, 3455, 3485, 3380], ["20220428", 3485, 32874, 3450, 3640, 3350], ["20220429", 3630, 25134, 3485, 3630, 3485], ["20220502", 3570, 15907, 3640, 3640, 3550], ["20220503", 3565, 6948, 3570, 3570, 3500], ["20220504", 3520, 20232, 3515, 3540, 3470], ["20220506", 3370, 18931, 3455, 3455, 3370], ["20220509", 3280, 16630, 3385, 3385, 3200], ["20220510", 3250, 37685, 3280, 3280, 3140], ["20220511", 3250, 8876, 3250, 3300, 3200], ["20220512", 3190, 12416, 3250, 3295, 3185], ["20220513", 3225, 4247, 3190, 3225, 3145], ["20220516", 3230, 5803, 3255, 3315, 3230], ["20220517", 3250, 5561, 3255, 3300, 3230], ["20220518", 3310, 16148, 3270, 3340, 3250], ["20220519", 3230, 5094, 3300, 3300, 3230], ["20220520", 3230, 8359, 3230, 3250, 3200], ["20220523", 3195, 10809, 3260, 3260, 3175], ["20220524", 3200, 8411, 3195, 3210, 3180], ["20220525", 3185, 6151, 3200, 3210, 3170], ["20220526", 3165, 16596, 3215, 3235, 3120], ["20220527", 3190, 11734, 3180, 3195, 3155], ["20220530", 3235, 5076, 3210, 3300, 3165], ["20220531", 3235, 10499, 3235, 3275, 3235], ["20220602", 3220, 11173, 3280, 3285, 3195], ["20220603", 3335, 28328, 3220, 3380, 3220], ["20220607", 3265, 44732, 3335, 3335, 3225], ["20220608", 3260, 2216, 3235, 3275, 3235], ["20220609", 3280, 7598, 3260, 3280, 3215], ["20220610", 3270, 12079, 3280, 3300, 3240], ["20220613", 3120, 27249, 3240, 3240, 3095], ["20220614", 3140, 22884, 3120, 3150, 2975], ["20220615", 2950, 16976, 3000, 3160, 2940], ["20220616", 2805, 23612, 2955, 3060, 2805], ["20220617", 2850, 46731, 2805, 3080, 2700], ["20220620", 2650, 28503, 2835, 2865, 2580], ["20220621", 2685, 14244, 2575, 2775, 2575], ["20220622", 2490, 17184, 2695, 2740, 2485], ["20220623", 2310, 19034, 2510, 2510, 2300], ["20220624", 2405, 36855, 2225, 2405, 2225], ["20220627", 2515, 9685, 2430, 2530, 2405], ["20220628", 2540, 5769, 2540, 2560, 2515], ["20220629", 2570, 5634, 2540, 2610, 2505], ["20220630", 2515, 7051, 2570, 2570, 2440], ["20220701", 2505, 5468, 2455, 2510, 2445], ["20220704", 2445, 3940, 2495, 2495, 2430], ["20220705", 2460, 6344, 2435, 2540, 2400], ["20220706", 2495, 7648, 2460, 2520, 2425], ["20220707", 2630, 14401, 2495, 2635, 2495], ["20220708", 2910, 404534, 2650, 3260, 2630], ["20220711", 2785, 42720, 2920, 2945, 2785], ["20220712", 2715, 18634, 2785, 2785, 2700], ["20220713", 2645, 18533, 2715, 2715, 2595], ["20220714", 2585, 7924, 2660, 2660, 2580], ["20220715", 2595, 9269, 2555, 2610, 2555], ["20220718", 2700, 13601, 2610, 2700, 2605], ["20220719", 2705, 15333, 2655, 2840, 2615], ["20220720", 2740, 6727, 2705, 2770, 2705], ["20220721", 2740, 6036, 2740, 2795, 2675], ["20220722", 2685, 7815, 2745, 2765, 2670], ["20220725", 2695, 6308, 2685, 2715, 2680], ["20220726", 2720, 6266, 2740, 2740, 2655], ["20220727", 2675, 18665, 2720, 2740, 2555], ["20220728", 2735, 6023, 2735, 2760, 2675], ["20220729", 2725, 15773, 2800, 2820, 2670], ["20220801", 2720, 16655, 2730, 2730, 2675], ["20220802", 2735, 6459, 2720, 2740, 2695], ["20220803", 2735, 6056, 2735, 2760, 2700], ["20220804", 2745, 4194, 2735, 2760, 2710], ["20220805", 2750, 4814, 2750, 2765, 2750], ["20220808", 2805, 9839, 2755, 2805, 2710], ["20220809", 2805, 3580, 2805, 2845, 2760], ["20220810", 2795, 8509, 2810, 2815, 2720], ["20220811", 2750, 12346, 2750, 2815, 2750], ["20220812", 2810, 6143, 2815, 2815, 2775], ["20220816", 2850, 3415, 2810, 2850, 2810], ["20220817", 2830, 2575, 2850, 2855, 2805], ["20220818", 2830, 5494, 2750, 2835, 2750], ["20220819", 2950, 25040, 2830, 2960, 2800], ["20220822", 3100, 48309, 2950, 3190, 2945], ["20220823", 3145, 279724, 3100, 3390, 3080], ["20220824", 3215, 37742, 3145, 3250, 3145], ["20220825", 3280, 43296, 3215, 3290, 3180], ["20220826", 3455, 150526, 3280, 3530, 3250], ["20220829", 3555, 72358, 3420, 3610, 3420], ["20220830", 3635, 45571, 3505, 3695, 3505], ["20220831", 3785, 102045, 3700, 3790, 3655], ["20220901", 3840, 83604, 3785, 3880, 3620], ["20220902", 3835, 98303, 3760, 3900, 3525], ["20220905", 3745, 60608, 3860, 3860, 3480], ["20220906", 3625, 14632, 3745, 3745, 3570], ["20220907", 3560, 7506, 3625, 3665, 3540], ["20220908", 3650, 28619, 3500, 3825, 3500], ["20220913", 3495, 25455, 3640, 3640, 3475], ["20220914", 3445, 11765, 3460, 3485, 3355], ["20220915", 3360, 12797, 3415, 3495, 3360], ["20220916", 3450, 9989, 3360, 3550, 3300], ["20220919", 3350, 3054, 3450, 3450, 3345], ["20220920", 3270, 10590, 3280, 3350, 3160], ["20220921", 3300, 20448, 3260, 3440, 3100], ["20220922", 3360, 11471, 3240, 3500, 3160], ["20220923", 3270, 5931, 3355, 3355, 3245], ["20220926", 3050, 20233, 3120, 3250, 3050], ["20220927", 3080, 9816, 3005, 3080, 3005], ["20220928", 3225, 141125, 2955, 3790, 2940], ["20220929", 3280, 26091, 3310, 3550, 3200], ["20220930", 3255, 44292, 3260, 3480, 3250], ["20221004", 3460, 255131, 3255, 3965, 3255], ["20221005", 3440, 32391, 3535, 3580, 3405], ["20221006", 3875, 289645, 3440, 4075, 3420], ["20221007", 3835, 51403, 3875, 4040, 3835], ["20221011", 3930, 26104, 3800, 3930, 3700], ["20221012", 3955, 62528, 3855, 4105, 3845], ["20221013", 3950, 29662, 3915, 4040, 3800], ["20221014", 4065, 38299, 3910, 4125, 3905], ["20221017", 4130, 37775, 4060, 4150, 4020], ["20221018", 4150, 26582, 4130, 4175, 4065], ["20221019", 4265, 88035, 4145, 4355, 4110], ["20221020", 4085, 46465, 4265, 4350, 4005], ["20221021", 4400, 120574, 4085, 4400, 4010], ["20221024", 4600, 216695, 4525, 4725, 4360], ["20221025", 4700, 75588, 4650, 4735, 4400], ["20221026", 4830, 97285, 4650, 4885, 4550], ["20221027", 4830, 55789, 4830, 4960, 4830], ["20221028", 4830, 31784, 4770, 4960, 4750], ["20221031", 4880, 31269, 4830, 4930, 4700], ["20221101", 4600, 58846, 4865, 4865, 4410], ["20221102", 4250, 54958, 4550, 4555, 4250], ["20221103", 4600, 85144, 4100, 4730, 4045], ["20221104", 4795, 168709, 4460, 4875, 4450], ["20221107", 4830, 27983, 4795, 4865, 4745], ["20221108", 4690, 43416, 4780, 4895, 4500], ["20221109", 4565, 9443, 4640, 4690, 4500], ["20221110", 4980, 153385, 4565, 5030, 4500], ["20221111", 5030, 39241, 4980, 5180, 4860], ["20221114", 4990, 18710, 5030, 5080, 4810], ["20221115", 5060, 54180, 5240, 5240, 5000], ["20221116", 5140, 38343, 5050, 5150, 4985], ["20221117", 5130, 46928, 5100, 5240, 5010], ["20221118", 5040, 30684, 4990, 5190, 4950], ["20221121", 4875, 66633, 4940, 5150, 4500], ["20221122", 4945, 24353, 4845, 5000, 4665], ["20221123", 4990, 46260, 4950, 5220, 4950], ["20221124", 5400, 249297, 5050, 5620, 4995], ["20221125", 5420, 96656, 5310, 5650, 5290], ["20221128", 5480, 33696, 5460, 5530, 5270], ["20221129", 5460, 75373, 5480, 5600, 5310], ["20221130", 5550, 49437, 5580, 5580, 5360], ["20221201", 5540, 571187, 5680, 6390, 5410], ["20221202", 5280, 107997, 5580, 5700, 5110], ["20221205", 4870, 73593, 5320, 5320, 4845], ["20221206", 4830, 31796, 4800, 5000, 4720], ["20221207", 4830, 53836, 4805, 5140, 4580], ["20221208", 4850, 25491, 4830, 5000, 4750], ["20221209", 4925, 11049, 4960, 4960, 4850], ["20221212", 4860, 14992, 4925, 5000, 4860], ["20221213", 4850, 10155, 4830, 4880, 4815], ["20221214", 4955, 22931, 4850, 4955, 4760], ["20221215", 5260, 59508, 4955, 5360, 4860], ["20221216", 5760, 382147, 5260, 6100, 5200], ["20221219", 5860, 139048, 5780, 6050, 5700], ["20221220", 6070, 79759, 5780, 6070, 5780], ["20221221", 6200, 73301, 6150, 6230, 5960], ["20221222", 6330, 64614, 6240, 6480, 6210], ["20221223", 6280, 71357, 6350, 6450, 6120], ["20221226", 5900, 100183, 6230, 6450, 5730], ["20221227", 5950, 42478, 6010, 6100, 5800], ["20221228", 6060, 1449800, 6030, 7700, 6030], ["20221229", 5440, 337450, 6000, 6260, 5380], ["20230102", 5090, 75513, 5650, 5650, 5080], ["20230103", 5320, 95927, 5000, 5340, 4940], ["20230104", 5250, 71496, 5320, 5530, 5040], ["20230105", 4880, 96385, 5250, 5330, 4795], ["20230106", 4625, 110834, 4880, 4880, 4510], ["20230109", 5370, 1119864, 4750, 5960, 4610], ["20230110", 5060, 212472, 5370, 5440, 5040], ["20230111", 5020, 60503, 5120, 5120, 4950], ["20230112", 4985, 49128, 5060, 5110, 4905], ["20230113", 4975, 54148, 4985, 5030, 4915], ["20230116", 4955, 46167, 4930, 5010, 4910], ["20230117", 4920, 30601, 4915, 4955, 4890], ["20230118", 4805, 42064, 4920, 4920, 4800], ["20230119", 4790, 33037, 4805, 4860, 4640], ["20230120", 4880, 25258, 4790, 4880, 4680], ["20230125", 4885, 47435, 4880, 5000, 4800], ["20230126", 4895, 21388, 4885, 4950, 4840], ["20230127", 4805, 33847, 4960, 4960, 4800], ["20230130", 4710, 28727, 4850, 4860, 4710], ["20230131", 4670, 18658, 4690, 4760, 4640], ["20230201", 4675, 11253, 4795, 4795, 4670], ["20230202", 4645, 25680, 4725, 4725, 4610], ["20230203", 4485, 43347, 4650, 4650, 4440], ["20230206", 4355, 38121, 4460, 4555, 4330], ["20230207", 4545, 37281, 4385, 4690, 4350], ["20230208", 4495, 17317, 4545, 4635, 4470], ["20230209", 4530, 10124, 4530, 4530, 4475], ["20230210", 4660, 31396, 4530, 4660, 4400], ["20230213", 4860, 75896, 4725, 4930, 4600], ["20230214", 4765, 44023, 4865, 4920, 4710], ["20230215", 4875, 70598, 4785, 4930, 4715], ["20230216", 4970, 68941, 4840, 5070, 4805], ["20230217", 4710, 48187, 4950, 4970, 4680], ["20230220", 4690, 20888, 4710, 4785, 4480], ["20230221", 4600, 39158, 4640, 4740, 4520], ["20230222", 4400, 26574, 4520, 4590, 4400], ["20230223", 4410, 24598, 4340, 4460, 4280], ["20230224", 4255, 50567, 4430, 4450, 4225], ["20230227", 4220, 16815, 4215, 4275, 4160], ["20230228", 4240, 6520, 4195, 4280, 4195], ["20230302", 4250, 23509, 4270, 4375, 4230], ["20230303", 4150, 14989, 4335, 4340, 4150], ["20230306", 4435, 25508, 4145, 4530, 4145], ["20230307", 4440, 62199, 4435, 4600, 4280], ["20230308", 4765, 204518, 4440, 4970, 4395], ["20230309", 6190, 1287171, 4780, 6190, 4780], ["20230310", 5720, 3301757, 6800, 7470, 5720], ["20230313", 6060, 2471479, 5500, 7100, 5110], ["20230314", 6980, 4746961, 6210, 7430, 6200], ["20230315", 7320, 3082093, 6980, 8210, 6820], ["20230316", 7860, 372278, 8000, 8000, 7540], ["20230317", 7720, 183295, 7910, 7910, 7550], ["20230320", 7500, 211483, 7600, 7900, 7500], ["20230321", 8570, 1752543, 7510, 9000, 7510], ["20230322", 8630, 523625, 8810, 8930, 8230], ["20230323", 9010, 925521, 9230, 10150, 8640], ["20230324", 11710, 2227081, 10420, 11710, 10400], ["20230327", 15220, 1230628, 14000, 15220, 13300], ["20230328", 15220, 0, 0, 0, 0], ["20230329", 19780, 2938805, 17500, 19780, 16200], ["20230330", 19780, 0, 0, 0, 0], ["20230331", 24050, 4348542, 22550, 25600, 20500], ["20230403", 31250, 3713342, 25000, 31250, 24300], ["20230404", 30200, 6944613, 32900, 38900, 28800], ["20230405", 30000, 5710733, 31600, 33500, 26900], ["20230406", 26350, 2174000, 28500, 29400, 24950], ["20230407", 26600, 2420342, 26000, 27600, 24550], ["20230410", 26150, 1430637, 27050, 27900, 25550], ["20230411", 24600, 1065447, 25600, 25750, 23550], ["20230412", 24150, 1684979, 24800, 27050, 23150], ["20230413", 24500, 1078622, 23800, 25650, 22100], ["20230414", 23800, 818965, 24900, 25800, 23100], ["20230417", 25900, 1154395, 23900, 25900, 23300], ["20230418", 24650, 781981, 25500, 25750, 24050], ["20230419", 23350, 624026, 24150, 24400, 22950], ["20230420", 21350, 632272, 22100, 22450, 20450], ["20230421", 20500, 401849, 21100, 21450, 19780], ["20230424", 21200, 355276, 20500, 21450, 19610], ["20230425", 19370, 355551, 21200, 21250, 19010], ["20230426", 19800, 508362, 19510, 21300, 18780], ["20230427", 19810, 413311, 19900, 20200, 17580], ["20230428", 18170, 348356, 19300, 19450, 18100], ["20230502", 23600, 2142267, 20650, 23600, 19700], ["20230503", 21650, 4389887, 24400, 27300, 21550], ["20230504", 17790, 1249058, 21850, 21850, 17790], ["20230508", 16300, 761410, 17120, 18320, 16300], ["20230509", 15620, 422525, 16600, 17080, 15330], ["20230510", 16750, 3386399, 15810, 19850, 15460], ["20230511", 15500, 730387, 15950, 17200, 15300], ["20230512", 17060, 2062340, 16200, 18360, 16170], ["20230515", 16070, 843466, 17590, 18380, 15910], ["20230516", 15100, 1051847, 14810, 15330, 14040], ["20230517", 15350, 485891, 15010, 15470, 14150], ["20230518", 19950, 3131520, 15730, 19950, 15730], ["20230519", 22300, 9913766, 20900, 25900, 20600], ["20230522", 22700, 6698296, 21850, 25950, 19760], ["20230523", 23250, 3102967, 22850, 25800, 21950], ["20230524", 23100, 1230523, 24150, 24650, 22750], ["20230525", 21300, 639101, 22500, 22650, 21200], ["20230526", 21550, 1192702, 21350, 23800, 21350], ["20230530", 21800, 460006, 21700, 22650, 20900], ["20230531", 21100, 306078, 21600, 22050, 21000], ["20230601", 20600, 381627, 21100, 21750, 20350], ["20230602", 20650, 247587, 20350, 21000, 20100], ["20230605", 20900, 277448, 20650, 21650, 20300], ["20230607", 20600, 198500, 20800, 21450, 20550], ["20230608", 20750, 188450, 20400, 21000, 20200], ["20230609", 20600, 196909, 20900, 21300, 20500], ["20230612", 19670, 292533, 20500, 20500, 19450], ["20230613", 19350, 292585, 19850, 19960, 18910], ["20230614", 18600, 324804, 19540, 19850, 18500], ["20230615", 18280, 161036, 18830, 18890, 18140], ["20230616", 18140, 136550, 18520, 18530, 17990], ["20230619", 18220, 221594, 18150, 18770, 17700], ["20230620", 17000, 277126, 18480, 18480, 16860], ["20230621", 16730, 148028, 17010, 17400, 16600], ["20230622", 16190, 296622, 16700, 16700, 16080], ["20230623", 16000, 220261, 16460, 16460, 15820], ["20230626", 15780, 258440, 15990, 15990, 15350], ["20230627", 15480, 139573, 15510, 15770, 15200], ["20230628", 15080, 111649, 15530, 15800, 15060], ["20230629", 14650, 159389, 15060, 15580, 14570], ["20230630", 15320, 345229, 14360, 15490, 14360], ["20230703", 15500, 382145, 14500, 15650, 14300], ["20230704", 17000, 1595824, 15850, 18690, 15080], ["20230705", 17250, 756733, 16570, 18420, 16000], ["20230706", 16230, 269313, 17790, 17790, 16050], ["20230707", 16350, 131747, 15730, 16690, 15650], ["20230710", 15900, 177973, 15910, 16450, 15200], ["20230711", 16020, 179330, 15730, 16620, 15460], ["20230712", 15340, 168166, 16590, 16590, 15300], ["20230713", 15700, 129447, 15340, 15820, 15340], ["20230714", 16870, 1117241, 15700, 18500, 15250], ["20230717", 16390, 202139, 17030, 17160, 16110], ["20230718", 17100, 623908, 16390, 18000, 16360], ["20230719", 17200, 263903, 17060, 17510, 16300], ["20230720", 17100, 169080, 17330, 17800, 17000], ["20230721", 17070, 162165, 16820, 17450, 16740], ["20230724", 15920, 261446, 17100, 17320, 15480], ["20230725", 16500, 276935, 15920, 17030, 15570], ["20230726", 14610, 442611, 16350, 16350, 14400], ["20230727", 13700, 292008, 14630, 15220, 13450], ["20230728", 17810, 552054, 13560, 17810, 13560], ["20230731", 19630, 2070152, 21000, 22400, 18550], ["20230801", 18180, 576357, 19850, 20100, 18110], ["20230802", 17160, 359239, 17880, 18160, 16800], ["20230803", 15610, 263810, 17160, 17160, 15600], ["20230804", 15260, 184597, 15660, 15800, 15000], ["20230807", 16250, 587488, 15520, 17580, 15370], ["20230808", 15270, 170674, 16250, 16250, 15050], ["20230809", 15710, 111039, 15530, 16100, 15200], ["20230810", 15170, 94842, 16000, 16000, 15090], ["20230811", 15370, 115720, 15170, 16000, 15170], ["20230814", 14660, 118040, 15370, 15370, 14430], ["20230816", 14600, 79557, 14550, 15270, 14240], ["20230817", 15640, 1163483, 15300, 18160, 15000], ["20230818", 16800, 1065766, 15780, 18800, 15770], ["20230821", 16110, 232573, 16800, 16950, 15300], ["20230822", 17900, 624442, 16390, 18300, 15500], ["20230823", 17240, 261321, 18100, 18370, 17000], ["20230824", 17620, 123124, 17240, 17660, 16710], ["20230825", 16890, 143448, 17200, 18000, 16840], ["20230828", 17050, 66271, 17000, 17380, 16850], ["20230829", 17130, 121593, 17040, 17690, 16720], ["20230830", 17410, 247462, 17470, 18290, 16950], ["20230831", 18140, 392988, 17430, 18700, 17210], ["20230901", 18590, 266822, 18140, 19200, 17810], ["20230904", 19240, 425461, 18600, 20100, 18600], ["20230905", 18580, 138057, 19380, 19790, 18530], ["20230906", 21200, 835001, 18580, 23000, 18000], ["20230907", 20700, 673749, 20600, 23600, 19900], ["20230908", 20700, 100414, 21200, 21200, 20000], ["20230911", 21000, 169249, 20700, 21900, 19910], ["20230912", 21550, 131955, 21600, 22000, 21000], ["20230913", 20150, 136724, 21550, 21550, 20100], ["20230914", 20650, 54348, 20000, 20850, 19610], ["20230915", 20250, 66895, 20650, 20800, 19840], ["20230918", 18900, 154700, 20050, 20050, 18750], ["20230919", 19120, 260765, 18000, 19500, 17300], ["20230920", 18320, 90599, 19120, 19200, 17960], ["20230921", 18210, 106795, 18240, 19090, 18100], ["20230922", 18010, 66185, 18360, 18500, 17780], ["20230925", 17300, 135454, 18000, 18170, 17060], ["20230926", 17300, 121365, 15910, 17890, 15910], ["20230927", 17650, 63268, 16430, 17800, 16430], ["20231004", 16800, 68904, 17640, 17640, 16670], ["20231005", 16810, 46050, 16810, 17620, 16600], ["20231006", 16990, 23135, 16810, 17170, 16800], ["20231010", 16180, 72623, 16990, 17000, 16000], ["20231011", 16140, 56521, 16180, 16940, 15900], ["20231012", 16150, 57432, 16390, 16770, 16000], ["20231013", 16650, 79637, 16160, 16920, 15730], ["20231016", 16300, 44510, 16650, 16650, 16030], ["20231017", 16500, 49446, 15920, 16950, 15920], ["20231018", 18870, 389144, 16500, 19300, 16260], ["20231019", 16100, 176229, 18080, 18170, 16080], ["20231020", 16300, 138766, 16290, 17140, 15970], ["20231023", 14800, 155503, 16000, 16580, 14100], ["20231024", 15540, 202295, 14800, 15590, 13600], ["20231025", 15230, 109379, 15470, 16000, 15120], ["20231026", 14520, 99650, 15540, 15540, 14330], ["20231027", 14130, 71202, 14160, 15000, 13890], ["20231030", 13300, 128881, 14080, 14490, 12530], ["20231031", 12730, 121711, 13300, 13650, 12250], ["20231101", 12720, 50128, 12730, 13100, 12450], ["20231102", 13250, 63799, 12750, 13310, 12660], ["20231103", 13700, 60441, 13300, 14250, 12990], ["20231106", 14670, 139692, 13700, 15010, 13700], ["20231107", 14340, 83944, 14670, 14670, 13800], ["20231108", 14070, 53570, 14340, 14790, 14070], ["20231109", 13050, 97405, 13930, 14150, 12940], ["20231110", 10050, 633037, 12900, 12950, 9820], ["20231113", 9660, 287126, 10000, 10270, 9150], ["20231114", 9800, 516840, 9630, 11380, 9620], ["20231115", 9800, 468425, 8840, 10250, 8700], ["20231116", 9560, 134769, 9860, 9870, 9420], ["20231117", 8740, 187278, 9560, 9560, 8700], ["20231120", 8750, 103488, 8990, 9030, 8680], ["20231121", 8550, 132306, 8900, 8900, 8390], ["20231122", 9140, 246776, 8740, 9250, 8500], ["20231123", 8980, 93097, 9170, 9200, 8850], ["20231124", 8770, 64369, 9010, 9080, 8770], ["20231127", 8740, 44679, 8790, 8900, 8650], ["20231128", 9190, 256906, 8660, 9520, 8660], ["20231129", 8800, 140150, 9190, 9190, 8780], ["20231130", 8020, 360666, 8830, 9150, 7930], ["20231201", 8100, 246963, 8100, 8500, 7910], ["20231204", 7640, 211537, 8100, 8220, 7500], ["20231205", 7700, 122154, 7650, 7960, 7600], ["20231206", 7530, 141899, 7720, 7890, 7290], ["20231207", 7300, 127762, 7700, 7700, 7200], ["20231208", 7140, 133125, 7250, 7360, 7010], ["20231211", 7220, 56913, 7140, 7280, 7100], ["20231212", 7050, 109947, 7340, 7340, 6990], ["20231213", 6870, 101302, 7110, 7120, 6770], ["20231214", 6890, 46504, 6950, 7060, 6770], ["20231215", 7160, 197098, 6900, 7500, 6900], ["20231218", 7480, 287608, 7150, 7860, 7150], ["20231219", 7350, 93703, 7510, 7510, 7200], ["20231220", 7060, 120426, 7350, 7360, 7050], ["20231221", 7080, 360564, 7000, 7950, 6910], ["20231222", 6800, 127785, 7070, 7070, 6780], ["20231226", 6480, 89596, 6890, 6960, 6310], ["20231227", 6690, 47110, 6380, 6700, 6380], ["20231228", 6830, 55361, 6720, 6870, 6680], ["20240102", 6950, 39458, 6830, 6960, 6720], ["20240103", 6670, 47455, 6820, 6970, 6610], ["20240104", 6570, 54155, 6670, 6850, 6550], ["20240105", 6560, 28942, 6560, 6690, 6450], ["20240108", 6700, 39052, 6560, 6740, 6550], ["20240109", 6740, 29699, 6760, 6760, 6390], ["20240110", 6450, 57336, 6620, 6700, 6400], ["20240111", 7080, 454882, 6450, 7340, 6450], ["20240112", 6700, 113238, 7100, 7100, 6560], ["20240115", 6430, 52842, 6630, 6730, 6410], ["20240116", 8350, 2297134, 6530, 8350, 6530], ["20240117", 8800, 6731926, 9620, 10850, 8470], ["20240118", 9620, 2869240, 8800, 10670, 8600], ["20240119", 8500, 828264, 9680, 10200, 8100], ["20240122", 7570, 531232, 8550, 8550, 7310], ["20240123", 7300, 289061, 7610, 7750, 7210], ["20240124", 7020, 265337, 7300, 7350, 6740], ["20240125", 6670, 250952, 6890, 6930, 6460], ["20240126", 6660, 114613, 6600, 6690, 6400], ["20240129", 6450, 143477, 6660, 6660, 6400], ["20240130", 6450, 153076, 6520, 6880, 6290], ["20240131", 6320, 67892, 6380, 6640, 6310], ["20240201", 6430, 80044, 6320, 6500, 6100], ["20240202", 6420, 70312, 6430, 6500, 6250], ["20240205", 6330, 56796, 6360, 6450, 6270], ["20240206", 6140, 95867, 6210, 6300, 6100], ["20240207", 6220, 46147, 6170, 6350, 6100], ["20240208", 6220, 69309, 6200, 6410, 6130], ["20240213", 6530, 129600, 6230, 6630, 6150], ["20240214", 6540, 71259, 6370, 6620, 6360], ["20240215", 6610, 69404, 6620, 6620, 6420], ["20240216", 6510, 69108, 6610, 6610, 6420], ["20240219", 6450, 63304, 6520, 6700, 6440], ["20240220", 6460, 55554, 6450, 6540, 6280], ["20240221", 6850, 427063, 6530, 7150, 6420], ["20240222", 6800, 115497, 6860, 6860, 6610], ["20240223", 6650, 87929, 6800, 6800, 6500], ["20240226", 8640, 1353217, 6670, 8640, 6550], ["20240227", 8410, 3699063, 10500, 10750, 7920], ["20240228", 8040, 861346, 8250, 9190, 7810], ["20240229", 7320, 299896, 7880, 7890, 7240], ["20240304", 7110, 206515, 7330, 7370, 6950], ["20240305", 6780, 173665, 7110, 7110, 6750], ["20240306", 6760, 136232, 6700, 6890, 6650], ["20240307", 8100, 3836112, 6800, 8780, 6800], ["20240308", 8950, 2015872, 8020, 9440, 7630], ["20240311", 8300, 441946, 8860, 9100, 8300], ["20240312", 9280, 3266524, 8140, 10300, 8090], ["20240313", 8830, 722456, 9220, 9630, 8830], ["20240314", 8900, 2002181, 9150, 10240, 8800], ["20240315", 8450, 369011, 8870, 8870, 8320], ["20240318", 8890, 688229, 8940, 9500, 8780], ["20240319", 8900, 419757, 8700, 9380, 8650], ["20240320", 9010, 320739, 8950, 9270, 8830], ["20240321", 8930, 174858, 9190, 9190, 8900], ["20240322", 8680, 143006, 9020, 9020, 8550], ["20240325", 8560, 66635, 8690, 8840, 8500], ["20240326", 8520, 146398, 8650, 8770, 8400], ["20240327", 8870, 443817, 8460, 9330, 8460], ["20240328", 8620, 156289, 8960, 9180, 8570], ["20240329", 8560, 96093, 8840, 8850, 8370], ["20240401", 8770, 108654, 8600, 9020, 8590], ["20240402", 8230, 125773, 8720, 8880, 8180], ["20240403", 7850, 88929, 8270, 8270, 7450], ["20240404", 7840, 51374, 8130, 8130, 7720], ["20240405", 7880, 55344, 7600, 8120, 7530], ["20240408", 7450, 70058, 7880, 8040, 7420], ["20240409", 7510, 49289, 7700, 7700, 7440], ["20240411", 7470, 28031, 7350, 7550, 7110], ["20240412", 7400, 29554, 7460, 7630, 7250], ["20240415", 7080, 36592, 7240, 7240, 7070], ["20240416", 7010, 45427, 7000, 7080, 6750], ["20240417", 7050, 27898, 7070, 7230, 6900], ["20240418", 7160, 34909, 7050, 7360, 6880], ["20240419", 7390, 135858, 7160, 7870, 7110], ["20240422", 7280, 38567, 7290, 7720, 7240], ["20240423", 7100, 43250, 7350, 7600, 7100], ["20240424", 7150, 43325, 7280, 7280, 7040], ["20240425", 7050, 38082, 7150, 7260, 6970], ["20240426", 6900, 31961, 7070, 7180, 6900], ["20240429", 7110, 41094, 6890, 7200, 6870], ["20240430", 7220, 44492, 7140, 7430, 7130], ["20240502", 7050, 25474, 7260, 7370, 7050], ["20240503", 7540, 69090, 7190, 7600, 7050], ["20240507", 7380, 46223, 7590, 7600, 7270], ["20240508", 7300, 39290, 7560, 7560, 7150], ["20240509", 7270, 34541, 7480, 7480, 7120], ["20240510", 7260, 32118, 7350, 7390, 7140], ["20240513", 7060, 42417, 7260, 7320, 7030], ["20240514", 7210, 27671, 7060, 7280, 7050], ["20240516", 7180, 20486, 7270, 7270, 7090], ["20240517", 7200, 21909, 7180, 7340, 7100], ["20240520", 7130, 43219, 7200, 7230, 7070], ["20240521", 7060, 34598, 7070, 7140, 6960], ["20240522", 7020, 28369, 7060, 7110, 6940], ["20240523", 7180, 45468, 7070, 7400, 6900], ["20240524", 6980, 42786, 7110, 7180, 6900], ["20240527", 7000, 45971, 6980, 7000, 6800], ["20240528", 7000, 30716, 6940, 7100, 6810], ["20240529", 6450, 66994, 6970, 6970, 6450], ["20240530", 6590, 30334, 6450, 6650, 6420], ["20240531", 6620, 28242, 6490, 6870, 6480], ["20240603", 6690, 21343, 6620, 6720, 6550], ["20240604", 6700, 28361, 6620, 6960, 6530], ["20240605", 6880, 37520, 6700, 6990, 6660], ["20240607", 6960, 62496, 6930, 7270, 6780], ["20240610", 6760, 21329, 6960, 6960, 6700], ["20240611", 7020, 270520, 6770, 7720, 6770], ["20240612", 6980, 50339, 7000, 7070, 6820], ["20240613", 7000, 22645, 6980, 7050, 6850], ["20240614", 6800, 50039, 6930, 6930, 6750], ["20240617", 6770, 21738, 6800, 6800, 6660], ["20240618", 6550, 45421, 6750, 6750, 6300], ["20240619", 6480, 28144, 6550, 6700, 6480], ["20240620", 6590, 17596, 6350, 6660, 6350], ["20240621", 6610, 14179, 6590, 6690, 6500], ["20240624", 6570, 13685, 6570, 6690, 6500], ["20240625", 6600, 17235, 6560, 6770, 6480], ["20240626", 6450, 22689, 6600, 6780, 6450], ["20240627", 6490, 33327, 6450, 6700, 6370], ["20240628", 6570, 29851, 6480, 6680, 6300], ["20240701", 6870, 125936, 6570, 7120, 6570], ["20240702", 6980, 71125, 6880, 7280, 6800], ["20240703", 7570, 471699, 6980, 7910, 6940], ["20240704", 7450, 97626, 7610, 7700, 7300], ["20240705", 7310, 49034, 7470, 7470, 7200], ["20240708", 7360, 74921, 7310, 7580, 7150], ["20240709", 7510, 36577, 7480, 7630, 7280], ["20240710", 7370, 27755, 7510, 7510, 7320], ["20240711", 7370, 41581, 7370, 7600, 7290], ["20240712", 7390, 14855, 7370, 7460, 7220], ["20240715", 7270, 27860, 7320, 7390, 7260], ["20240716", 7130, 27092, 7230, 7320, 6970], ["20240717", 6990, 13917, 7130, 7230, 6950], ["20240718", 6740, 21237, 6990, 6990, 6320], ["20240719", 6830, 13898, 6740, 7000, 6630], ["20240722", 6640, 19812, 6800, 6980, 6500], ["20240723", 6730, 27123, 6640, 6930, 6500], ["20240724", 6600, 38378, 6730, 6950, 6480], ["20240725", 6410, 24641, 6500, 6570, 6400], ["20240726", 6400, 15755, 6410, 6580, 6390], ["20240729", 6230, 28053, 6400, 6580, 6230], ["20240730", 6250, 15869, 6380, 6380, 6190], ["20240731", 6250, 18562, 6230, 6360, 6180], ["20240801", 6470, 106033, 6210, 7110, 6210], ["20240802", 6240, 21432, 6470, 6480, 6190], ["20240805", 5240, 64098, 6240, 6490, 5050], ["20240806", 5370, 34422, 5000, 5680, 5000], ["20240807", 5650, 33587, 5380, 6050, 5380], ["20240808", 5620, 10165, 5660, 5770, 5430], ["20240809", 5650, 16849, 5960, 5960, 5600], ["20240812", 5650, 13450, 5650, 5850, 5610], ["20240813", 5660, 34189, 5420, 5900, 5420], ["20240814", 5590, 18367, 5660, 5660, 5540], ["20240816", 5420, 23005, 5590, 5600, 5390], ["20240819", 5310, 18321, 5420, 5420, 5220], ["20240820", 5340, 21506, 5310, 5510, 5310], ["20240821", 5650, 64638, 5400, 5860, 5330], ["20240822", 5480, 14744, 5650, 5650, 5440], ["20240823", 5310, 14311, 5480, 5550, 5310], ["20240826", 5010, 18216, 5310, 5600, 4995], ["20240827", 5150, 12334, 5200, 5390, 5120], ["20240828", 5090, 19974, 5160, 5270, 4995], ["20240829", 5020, 59915, 5000, 5200, 4885], ["20240830", 5000, 22633, 5010, 5110, 4950], ["20240902", 5030, 26510, 5000, 5040, 4900], ["20240903", 5050, 16321, 5100, 5100, 4940], ["20240904", 4800, 17873, 5050, 5050, 4785], ["20240905", 4800, 13429, 4820, 4975, 4715], ["20240906", 4795, 24617, 4800, 5020, 4510], ["20240909", 4620, 19766, 4790, 4790, 4550], ["20240910", 4500, 10459, 4550, 4735, 4500], ["20240911", 4520, 11683, 4500, 4595, 4350], ["20240912", 4710, 15354, 4520, 4770, 4520], ["20240913", 4720, 12977, 4575, 4755, 4575], ["20240919", 4660, 12011, 4720, 4760, 4440], ["20240920", 4515, 20952, 4660, 4770, 4500], ["20240923", 4395, 23817, 4515, 4560, 4390], ["20240924", 4450, 27346, 4395, 4495, 4395], ["20240925", 4450, 14438, 4455, 4580, 4400], ["20240926", 4575, 20041, 4450, 4580, 4395], ["20240927", 4750, 31437, 4580, 4860, 4500], ["20240930", 4645, 11614, 4740, 4845, 4645], ["20241002", 4560, 9851, 4560, 4860, 4555], ["20241004", 4430, 14173, 4705, 4705, 4400], ["20241007", 4525, 19608, 4430, 4535, 4385], ["20241008", 4430, 11095, 4525, 4540, 4360], ["20241010", 4370, 16685, 4440, 4530, 4325], ["20241011", 4290, 21569, 4370, 4395, 4195], ["20241014", 4045, 72051, 4290, 4330, 3900], ["20241015", 3875, 23918, 4045, 4045, 3705], ["20241016", 3895, 16571, 3870, 3980, 3800], ["20241017", 3905, 16194, 3895, 4045, 3805], ["20241018", 3780, 14356, 3905, 3990, 3750], ["20241021", 3775, 7386, 3710, 3875, 3710], ["20241022", 3640, 19590, 3775, 3900, 3505], ["20241023", 3565, 21811, 3640, 3680, 3470], ["20241024", 3450, 9748, 3490, 3695, 3410], ["20241025", 3275, 20601, 3450, 3450, 3240], ["20241028", 3145, 26671, 3275, 3360, 3140], ["20241029", 3145, 28743, 3300, 3300, 3120], ["20241030", 3130, 10138, 3215, 3215, 3110], ["20241031", 3150, 25604, 3120, 3150, 3100], ["20241101", 3250, 10850, 3180, 3270, 3125], ["20241104", 4225, 124930, 3250, 4225, 3250], ["20241105", 5490, 454084, 4975, 5490, 4945], ["20241106", 5100, 4624350, 6640, 6880, 5090], ["20241107", 4540, 769993, 5350, 5360, 4495], ["20241108", 5900, 1666120, 4545, 5900, 4540], ["20241111", 5450, 2038105, 6380, 6690, 5450], ["20241112", 5190, 445041, 5540, 5540, 4825], ["20241113", 4790, 225123, 5190, 5190, 4600], ["20241114", 4360, 223571, 4800, 4805, 4300], ["20241115", 3950, 239074, 4360, 4360, 3845], ["20241118", 4345, 1105875, 3905, 5000, 3750], ["20241119", 4040, 195418, 4500, 4500, 3825], ["20241120", 4015, 217301, 3985, 4575, 3900], ["20241121", 4090, 165624, 4100, 4400, 4005], ["20241122", 3985, 111272, 4090, 4225, 3935], ["20241125", 4030, 88176, 3985, 4120, 3970], ["20241126", 5230, 1443709, 4180, 5230, 4050], ["20241127", 5300, 5100866, 5650, 6390, 5180], ["20241128", 5250, 1289210, 5320, 6050, 5250], ["20241129", 5440, 913939, 5220, 6100, 5220], ["20241202", 6100, 2744457, 5770, 6600, 5550], ["20241203", 5820, 685018, 6000, 6420, 5700], ["20241204", 5230, 277397, 5680, 5820, 5200], ["20241205", 5610, 1021814, 5510, 6100, 5440], ["20241206", 5380, 423554, 5860, 5980, 5000], ["20241209", 4700, 259657, 5020, 5200, 4585], ["20241210", 5120, 278272, 4935, 5400, 4860], ["20241211", 5010, 154552, 5120, 5200, 4925], ["20241212", 4990, 156420, 5330, 5330, 4890], ["20241213", 5080, 87771, 4990, 5080, 4920], ["20241216", 4855, 185979, 5050, 5110, 4765], ["20241217", 4500, 197539, 4800, 4800, 4450], ["20241218", 4420, 88368, 4500, 4520, 4250], ["20241219", 4310, 84839, 4420, 4550, 4260], ["20241220", 4240, 52490, 4455, 4510, 4150], ["20241223", 4220, 53035, 4240, 4270, 4115], ["20241224", 4255, 41170, 4225, 4350, 4180], ["20241226", 4155, 38261, 4300, 4400, 4145], ["20241227", 4000, 54783, 4155, 4155, 3985], ["20241230", 4190, 57852, 4000, 4200, 3800], ["20250102", 4090, 53052, 4100, 4285, 4010], ["20250103", 4220, 78750, 4090, 4270, 3955], ["20250106", 4330, 87438, 4190, 4370, 4140], ["20250107", 4200, 49854, 4300, 4370, 4200], ["20250108", 4250, 39490, 4390, 4390, 4225], ["20250109", 4130, 60170, 4320, 4320, 4070], ["20250110", 4180, 52978, 4080, 4180, 4020], ["20250113", 4180, 22626, 4180, 4250, 4150], ["20250114", 4190, 27815, 4185, 4240, 4120], ["20250115", 4150, 27384, 4180, 4250, 4100], ["20250116", 4200, 45006, 4235, 4270, 4155], ["20250117", 4250, 110111, 4410, 4480, 4100], ["20250120", 4155, 32689, 4250, 4350, 4105], ["20250121", 4050, 40355, 4160, 4190, 4010], ["20250122", 3985, 52674, 4060, 4080, 3980], ["20250123", 3990, 33845, 4030, 4030, 3915], ["20250124", 3990, 0, 0, 0, 0], ["20250131", 3280, 270697, 3600, 3645, 3230], ["20250203", 3260, 90200, 3285, 3335, 3010], ["20250204", 3370, 55135, 3225, 3390, 3205], ["20250205", 3475, 47591, 3380, 3510, 3370], ["20250206", 3415, 27957, 3430, 3505, 3350], ["20250207", 3305, 33409, 3420, 3475, 3155], ["20250210", 3405, 32039, 3435, 3435, 3110], ["20250211", 3360, 35104, 3405, 3470, 3200], ["20250212", 3300, 26717, 3360, 3395, 3300], ["20250213", 3275, 29474, 3300, 3335, 3245], ["20250214", 3340, 21444, 3275, 3375, 3250], ["20250217", 3360, 20634, 3410, 3410, 3210], ["20250218", 3395, 34931, 3360, 3465, 3340], ["20250219", 3510, 50730, 3400, 3540, 3345], ["20250220", 4000, 1012286, 3515, 4500, 3455], ["20250221", 3820, 165078, 3950, 3950, 3725], ["20250224", 3875, 116924, 3980, 4015, 3775], ["20250225", 3680, 62255, 3830, 3830, 3675], ["20250226", 3715, 28999, 3680, 3830, 3665], ["20250227", 3730, 29992, 3630, 3800, 3630], ["20250228", 3605, 29676, 3585, 3725, 3520], ["20250304", 3465, 32133, 3605, 3665, 3350], ["20250305", 3480, 12750, 3490, 3535, 3425], ["20250306", 3475, 12420, 3645, 3645, 3445], ["20250307", 3440, 7586, 3470, 3530, 3400], ["20250310", 3345, 14448, 3495, 3495, 3340], ["20250311", 3345, 24412, 3080, 3370, 3080], ["20250312", 3345, 9107, 3345, 3470, 3340], ["20250313", 3325, 8326, 3425, 3430, 3325], ["20250314", 3390, 18004, 3325, 3390, 3290], ["20250317", 3370, 9074, 3390, 3440, 3305], ["20250318", 3375, 12925, 3450, 3450, 3280], ["20250319", 3245, 32156, 3370, 3370, 3245], ["20250320", 3295, 31442, 3450, 3495, 3255], ["20250321", 3320, 14254, 3295, 3320, 3200], ["20250324", 3235, 8818, 3350, 3350, 3235], ["20250325", 3180, 15592, 3245, 3395, 3150], ["20250326", 3340, 471505, 3180, 3980, 3150], ["20250327", 3285, 48196, 3340, 3340, 3260], ["20250328", 3215, 20413, 3340, 3340, 3205], ["20250331", 3135, 12359, 3215, 3215, 3100], ["20250401", 3190, 16025, 3150, 3320, 3150], ["20250402", 3130, 14222, 3315, 3325, 3130], ["20250403", 3145, 8414, 3120, 3250, 3110], ["20250404", 3160, 11589, 3145, 3300, 3130], ["20250407", 3065, 17502, 3220, 3220, 2980], ["20250408", 3015, 11358, 3065, 3240, 3010], ["20250409", 2990, 12826, 3020, 3090, 2965], ["20250410", 3150, 15216, 3000, 3170, 3000], ["20250411", 3125, 16181, 3140, 3240, 3065], ["20250414", 3140, 25666, 3100, 3245, 3000], ["20250415", 3145, 8740, 3140, 3215, 3130], ["20250416", 3055, 25079, 3150, 3195, 3050], ["20250417", 3110, 8311, 3055, 3185, 3055], ["20250418", 3110, 13547, 3110, 3150, 3090], ["20250421", 3200, 23200, 3110, 3255, 3095], ["20250422", 3275, 39989, 3300, 3325, 3205], ["20250423", 3255, 24041, 3275, 3345, 3245], ["20250424", 3250, 20508, 3205, 3370, 3200], ["20250425", 4225, 1660644, 3355, 4225, 3265], ["20250428", 4940, 5071622, 4355, 5420, 4355], ["20250429", 4660, 886729, 4890, 4890, 4420], ["20250430", 4500, 761430, 4660, 4850, 4320], ["20250502", 4305, 333769, 4485, 4495, 4150], ["20250507", 4120, 3518943, 4350, 5070, 4090], ["20250508", 4100, 269623, 4150, 4190, 4025], ["20250509", 3910, 206549, 4060, 4095, 3900], ["20250512", 4420, 2474757, 3915, 4895, 3915], ["20250513", 4060, 333109, 4380, 4385, 4060], ["20250514", 4130, 901571, 4085, 4750, 4075], ["20250515", 4090, 107788, 4125, 4125, 3960], ["20250516", 3960, 118021, 4060, 4060, 3930], ["20250519", 3825, 83203, 3960, 4040, 3720], ["20250520", 3780, 57209, 3900, 3955, 3750], ["20250521", 3780, 61114, 3780, 3840, 3740], ["20250522", 3685, 55817, 3885, 3885, 3560], ["20250523", 3670, 180396, 3710, 4065, 3645], ["20250526", 3645, 61603, 3670, 3700, 3505], ["20250527", 3645, 44360, 3645, 3685, 3560], ["20250528", 4735, 2341260, 3900, 4735, 3725], ["20250529", 4845, 4873100, 5300, 5550, 4735], ["20250530", 4860, 6811010, 4970, 5740, 4675], ["20250602", 4655, 934584, 4910, 5390, 4585], ["20250604", 4460, 240442, 4720, 4725, 4410], ["20250605", 4555, 194571, 4460, 4555, 4370], ["20250609", 4650, 220018, 4565, 4650, 4480], ["20250610", 4500, 156139, 4670, 4690, 4480], ["20250611", 4500, 99905, 4570, 4570, 4410], ["20250612", 4500, 359957, 4460, 4750, 4395], ["20250613", 4325, 127178, 4490, 4490, 4270], ["20250616", 4270, 81823, 4315, 4320, 4160], ["20250617", 4350, 84954, 4270, 4380, 4200], ["20250618", 4290, 78148, 4395, 4395, 4170], ["20250619", 4170, 101338, 4305, 4310, 4165], ["20250620", 4220, 612296, 4200, 4800, 4180], ["20250623", 4140, 129301, 4355, 4355, 4010], ["20250624", 4405, 245807, 4250, 4440, 4210], ["20250625", 4340, 111911, 4405, 4435, 4150], ["20250626", 5640, 5269873, 4410, 5640, 4360], ["20250630", 4830, 769944, 5150, 5330, 4740], ["20250701", 5020, 839840, 4930, 5280, 4780], ["20250702", 5500, 6844467, 5490, 6520, 5310], ["20250703", 5570, 1209092, 5500, 5950, 5190], ["20250704", 5600, 388185, 5700, 5830, 5400], ["20250707", 5350, 394218, 5650, 5830, 5350], ["20250708", 5770, 2803736, 5550, 6670, 5550], ["20250709", 5660, 291104, 5940, 5940, 5600], ["20250710", 5720, 294778, 5690, 5770, 5440], ["20250711", 5860, 583742, 5740, 6090, 5660], ["20250714", 5850, 289424, 5790, 5860, 5550], ["20250715", 5840, 2789494, 5950, 6880, 5640], ["20250716", 5910, 494047, 5940, 6150, 5890], ["20250717", 5950, 379917, 6090, 6220, 5920], ["20250718", 5930, 1841715, 6110, 6720, 5860], ["20250721", 6050, 257541, 6000, 6230, 5950], ["20250722", 5760, 212488, 6070, 6070, 5720], ["20250723", 5670, 128522, 5830, 5870, 5640], ["20250724", 5530, 247261, 5670, 5830, 5350], ["20250725", 5440, 102560, 5400, 5570, 5350], ["20250728", 5520, 121475, 5460, 5610, 5430], ["20250729", 5280, 82622, 5520, 5650, 5250], ["20250730", 5320, 97303, 5280, 5490, 5250], ["20250731", 5120, 114393, 5320, 5430, 4860], ["20250801", 4980, 71885, 5150, 5150, 4925], ["20250804", 4990, 47232, 4980, 5110, 4930], ["20250805", 5350, 3354753, 5090, 6300, 5080], ["20250806", 5780, 1617107, 5410, 6050, 5410], ["20250807", 5800, 249217, 5950, 5960, 5660], ["20250808", 5680, 128990, 5810, 5820, 5670], ["20250811", 5930, 563948, 5720, 6090, 5700], ["20250812", 5820, 240472, 5930, 5950, 5780], ["20250813", 5870, 428412, 6000, 6210, 5800], ["20250814", 5700, 91755, 5850, 5870, 5700], ["20250818", 5460, 83173, 5700, 5710, 5400], ["20250819", 5400, 59156, 5470, 5630, 5310], ["20250820", 5290, 51109, 5400, 5400, 5210], ["20250821", 5520, 325546, 5310, 6060, 5310], ["20250822", 5490, 51992, 5600, 5600, 5430], ["20250825", 5540, 72480, 5500, 5680, 5460], ["20250826", 5380, 47997, 5540, 5540, 5360], ["20250828", 5380, 63916, 5300, 5540, 5300], ["20250829", 5250, 58104, 5380, 5440, 5210], ["20250901", 5070, 49175, 5240, 5240, 5050], ["20250902", 5180, 29066, 5250, 5250, 5090], ["20250903", 5180, 35556, 5130, 5240, 5090], ["20250904", 5370, 455945, 5290, 5990, 5260], ["20250905", 5350, 50615, 5370, 5370, 5270], ["20250908", 5380, 72187, 5350, 5450, 5290], ["20250909", 5530, 81519, 5380, 5580, 5340], ["20250910", 5530, 63334, 5530, 5560, 5410], ["20250911", 5500, 59646, 5540, 5600, 5470], ["20250912", 5530, 54408, 5560, 5620, 5500], ["20250915", 5580, 78000, 5530, 5730, 5460], ["20250916", 5440, 167713, 5600, 5750, 5200], ["20250917", 5440, 67135, 5440, 5530, 5350], ["20250918", 5490, 57886, 5450, 5550, 5360], ["20250919", 5360, 40024, 5490, 5490, 5360], ["20250922", 5320, 52153, 5300, 5440, 5290], ["20250923", 5220, 87328, 5320, 5320, 5000], ["20250924", 5270, 87414, 5240, 5430, 5220], ["20250925", 5250, 108515, 5350, 5630, 5200], ["20250926", 5130, 47131, 5250, 5330, 5100], ["20250929", 5120, 37628, 5150, 5230, 5080], ["20250930", 4940, 85360, 5120, 5210, 4940], ["20251001", 4935, 43748, 4890, 5030, 4860], ["20251002", 4880, 53094, 4935, 4980, 4870], ["20251010", 4755, 66327, 4900, 4975, 4700], ["20251013", 4765, 38954, 4565, 4830, 4560], ["20251014", 4835, 118796, 4785, 4860, 4715], ["20251015", 4750, 77663, 4835, 4935, 4670], ["20251016", 5050, 434499, 4770, 5320, 4765], ["20251017", 5210, 542413, 5050, 5690, 4925], ["20251020", 5120, 198293, 5210, 5390, 5010], ["20251021", 4985, 89416, 5250, 5250, 4800], ["20251023", 5240, 463001, 5600, 5630, 5210], ["20251024", 5780, 2567752, 5230, 6050, 5150], ["20251027", 5550, 412649, 5870, 5940, 5500], ["20251028", 5550, 276276, 5660, 5700, 5380], ["20251029", 5310, 131836, 5530, 5530, 5290], ["20251030", 5310, 0, 0, 0, 0], ["20251031", 5310, 0, 0, 0, 0], ["20251103", 5310, 0, 0, 0, 0], ["20251104", 5310, 0, 0, 0, 0], ["20251105", 5310, 0, 0, 0, 0], ["20251106", 5310, 0, 0, 0, 0], ["20251107", 5310, 0, 0, 0, 0], ["20251110", 5310, 0, 0, 0, 0], ["20251111", 5310, 0, 0, 0, 0], ["20251112", 5310, 0, 0, 0, 0], ["20251113", 5310, 0, 0, 0, 0], ["20251114", 5310, 0, 0, 0, 0], ["20251117", 5310, 0, 0, 0, 0], ["20251118", 5310, 0, 0, 0, 0], ["20251119", 5310, 0, 0, 0, 0], ["20251120", 5310, 0, 0, 0, 0], ["20251121", 5310, 0, 0, 0, 0], ["20251124", 5310, 0, 0, 0, 0], ["20251125", 5310, 0, 0, 0, 0], ["20251126", 5310, 0, 0, 0, 0], ["20251128", 5310, 0, 0, 0, 0], ["20251201", 5310, 0, 0, 0, 0], ["20251202", 5310, 0, 0, 0, 0], ["20251203", 5310, 0, 0, 0, 0], ["20251204", 5310, 0, 0, 0, 0], ["20251205", 5310, 0, 0, 0, 0], ["20251208", 5310, 0, 0, 0, 0], ["20251209", 5310, 0, 0, 0, 0], ["20251210", 5310, 0, 0, 0, 0], ["20251211", 5310, 0, 0, 0, 0], ["20251212", 5310, 0, 0, 0, 0], ["20251215", 5310, 0, 0, 0, 0], ["20251216", 5310, 0, 0, 0, 0], ["20251217", 5310, 0, 0, 0, 0], ["20251218", 5310, 0, 0, 0, 0], ["20251219", 5310, 0, 0, 0, 0], ["20251222", 5310, 0, 0, 0, 0], ["20251223", 5310, 0, 0, 0, 0], ["20251224", 5310, 0, 0, 0, 0], ["20251226", 5310, 0, 0, 0, 0], ["20251229", 5310, 0, 0, 0, 0], ["20251230", 5310, 0, 0, 0, 0], ["20260102", 5310, 0, 0, 0, 0], ["20260105", 5310, 0, 0, 0, 0], ["20260106", 5310, 0, 0, 0, 0], ["20260107", 5310, 0, 0, 0, 0], ["20260108", 5310, 0, 0, 0, 0], ["20260109", 5310, 0, 0, 0, 0], ["20260112", 5310, 0, 0, 0, 0], ["20260113", 5310, 0, 0, 0, 0], ["20260114", 5310, 0, 0, 0, 0], ["20260115", 5310, 0, 0, 0, 0], ["20260116", 5310, 0, 0, 0, 0], ["20260119", 5310, 0, 0, 0, 0], ["20260120", 5310, 0, 0, 0, 0], ["20260121", 5310, 0, 0, 0, 0], ["20260122", 5310, 0, 0, 0, 0], ["20260123", 5310, 0, 0, 0, 0], ["20260126", 5310, 0, 0, 0, 0], ["20260127", 5310, 0, 0, 0, 0], ["20260128", 5310, 0, 0, 0, 0], ["20260129", 5310, 0, 0, 0, 0], ["20260130", 5310, 0, 0, 0, 0], ["20260202", 5310, 0, 0, 0, 0], ["20260203", 5310, 0, 0, 0, 0], ["20260204", 5310, 0, 0, 0, 0], ["20260205", 5310, 0, 0, 0, 0], ["20260206", 5310, 0, 0, 0, 0], ["20260209", 5310, 0, 0, 0, 0], ["20260210", 5310, 0, 0, 0, 0], ["20260211", 5310, 0, 0, 0, 0], ["20260212", 5310, 0, 0, 0, 0], ["20260213", 5310, 0, 0, 0, 0], ["20260219", 5310, 0, 0, 0, 0], ["20260220", 5310, 0, 0, 0, 0], ["20260223", 5310, 0, 0, 0, 0], ["20260224", 5310, 0, 0, 0, 0], ["20260225", 5310, 0, 0, 0, 0], ["20260226", 5310, 0, 0, 0, 0], ["20260227", 5310, 0, 0, 0, 0], ["20260303", 5310, 0, 0, 0, 0], ["20260304", 5310, 0, 0, 0, 0], ["20260305", 5310, 0, 0, 0, 0], ["20260306", 5310, 0, 0, 0, 0], ["20260309", 5310, 0, 0, 0, 0], ["20260310", 5310, 0, 0, 0, 0], ["20260311", 5310, 0, 0, 0, 0], ["20260312", 5310, 0, 0, 0, 0], ["20260313", 5310, 0, 0, 0, 0], ["20260316", 5310, 0, 0, 0, 0], ["20260317", 5310, 0, 0, 0, 0], ["20260318", 5310, 0, 0, 0, 0], ["20260319", 5310, 0, 0, 0, 0], ["20260320", 5310, 0, 0, 0, 0], ["20260323", 5310, 0, 0, 0, 0], ["20260324", 5310, 0, 0, 0, 0], ["20260325", 5310, 0, 0, 0, 0], ["20260326", 5310, 0, 0, 0, 0], ["20260327", 5310, 0, 0, 0, 0], ["20260330", 5310, 0, 0, 0, 0], ["20260331", 5310, 0, 0, 0, 0], ["20260401", 5310, 0, 0, 0, 0], ["20260402", 5310, 0, 0, 0, 0], ["20260403", 5310, 0, 0, 0, 0], ["20260406", 5310, 0, 0, 0, 0], ["20260407", 5310, 0, 0, 0, 0], ["20260408", 5310, 0, 0, 0, 0], ["20260409", 5310, 0, 0, 0, 0], ["20260410", 5310, 0, 0, 0, 0], ["20260413", 5310, 0, 0, 0, 0], ["20260414", 5310, 0, 0, 0, 0], ["20260415", 5310, 0, 0, 0, 0], ["20260416", 5310, 0, 0, 0, 0], ["20260417", 5310, 0, 0, 0, 0], ["20260420", 5310, 0, 0, 0, 0], ["20260421", 5310, 0, 0, 0, 0], ["20260422", 5310, 0, 0, 0, 0], ["20260423", 5310, 0, 0, 0, 0], ["20260424", 5310, 0, 0, 0, 0], ["20260427", 5310, 0, 0, 0, 0], ["20260428", 5310, 0, 0, 0, 0], ["20260429", 5310, 0, 0, 0, 0], ["20260430", 5310, 0, 0, 0, 0], ["20260504", 5310, 0, 0, 0, 0], ["20260506", 5310, 0, 0, 0, 0], ["20260507", 5310, 0, 0, 0, 0], ["20260508", 5310, 0, 0, 0, 0], ["20260511", 5310, 0, 0, 0, 0], ["20260512", 5310, 0, 0, 0, 0], ["20260513", 5310, 0, 0, 0, 0], ["20260514", 5310, 0, 0, 0, 0], ["20260515", 5310, 0, 0, 0, 0], ["20260518", 5310, 0, 0, 0, 0], ["20260519", 5310, 0, 0, 0, 0], ["20260520", 5310, 0, 0, 0, 0], ["20260521", 5310, 0, 0, 0, 0], ["20260522", 5310, 0, 0, 0, 0], ["20260526", 5310, 0, 0, 0, 0], ["20260527", 5310, 0, 0, 0, 0], ["20260528", 5310, 0, 0, 0, 0], ["20260529", 5310, 0, 0, 0, 0], ["20260601", 5310, 0, 0, 0, 0], ["20260602", 5310, 0, 0, 0, 0], ["20260604", 5310, 0, 0, 0, 0], ["20260605", 5310, 0, 0, 0, 0], ["20260608", 5310, 0, 0, 0, 0], ["20260609", 5310, 0, 0, 0, 0], ["20260610", 5310, 0, 0, 0, 0], ["20260611", 5310, 0, 0, 0, 0], ["20260612", 5310, 0, 0, 0, 0], ["20260615", 5310, 0, 0, 0, 0], ["20260616", 5310, 0, 0, 0, 0], ["20260617", 5310, 0, 0, 0, 0], ["20260618", 5310, 0, 0, 0, 0], ["20260619", 5310, 0, 0, 0, 0], ["20260622", 5310, 0, 0, 0, 0], ["20260623", 5310, 0, 0, 0, 0], ["20260624", 5310, 0, 0, 0, 0], ["20260625", 5310, 0, 0, 0, 0], ["20260626", 5310, 0, 0, 0, 0], ["20260629", 5310, 0, 0, 0, 0], ["20260630", 5310, 0, 0, 0, 0], ["20260701", 5310, 0, 0, 0, 0], ["20260702", 5310, 0, 0, 0, 0], ["20260703", 5310, 0, 0, 0, 0], ["20260706", 5310, 0, 0, 0, 0], ["20260707", 5310, 0, 0, 0, 0], ["20260708", 5310, 0, 0, 0, 0], ["20260709", 5310, 0, 0, 0, 0], ["20260710", 5310, 0, 0, 0, 0], ["20260713", 5310, 0, 0, 0, 0], ["20260714", 5310, 0, 0, 0, 0], ["20260715", 5310, 0, 0, 0, 0], ["20260716", 5310, 0, 0, 0, 0], ["20260720", 5310, 0, 0, 0, 0], ["20260721", 5310, 0, 0, 0, 0], ["20260722", 5310, 0, 0, 0, 0], ["20260723", 5310, 0, 0, 0, 0], ["20260724", 5310, 0, 0, 0, 0], ["20260727", 5310, 0, 0, 0, 0], ["20260728", 5310, 0, 0, 0, 0], ["20260729", 5310, 0, 0, 0, 0], ["20260730", 5310, 0, 0, 0, 0], ["20260731", 5310, 0, 0, 0, 0], ["20260803", 5310, 0, 0, 0, 0], ["20260804", 5310, 0, 0, 0, 0], ["20260805", 5310, 0, 0, 0, 0], ["20260806", 5310, 0, 0, 0, 0], ["20260807", 5310, 0, 0, 0, 0], ["20260810", 5310, 0, 0, 0, 0], ["20260811", 5310, 0, 0, 0, 0], ["20260812", 5310, 0, 0, 0, 0], ["20260813", 5310, 0, 0, 0, 0], ["20260814", 5310, 0, 0, 0, 0], ["20260818", 5310, 0, 0, 0, 0], ["20260819", 5310, 0, 0, 0, 0], ["20260820", 5310, 0, 0, 0, 0], ["20260821", 5310, 0, 0, 0, 0], ["20260824", 5310, 0, 0, 0, 0], ["20260825", 5310, 0, 0, 0, 0], ["20260826", 5310, 0, 0, 0, 0], ["20260827", 5310, 0, 0, 0, 0], ["20260828", 5310, 0, 0, 0, 0], ["20260831", 5310, 0, 0, 0, 0], ["20260901", 5310, 0, 0, 0, 0], ["20260902", 5310, 0, 0, 0, 0], ["20260903", 5310, 0, 0, 0, 0], ["20260904", 5310, 0, 0, 0, 0], ["20260907", 5310, 0, 0, 0, 0], ["20260908", 5310, 0, 0, 0, 0], ["20260909", 5310, 0, 0, 0, 0], ["20260910", 5310, 0, 0, 0, 0], ["20260911", 5310, 0, 0, 0, 0], ["20260914", 5310, 0, 0, 0, 0], ["20260915", 5310, 0, 0, 0, 0], ["20260916", 5310, 0, 0, 0, 0], ["20260917", 5310, 0, 0, 0, 0], ["20260918", 5310, 0, 0, 0, 0], ["20260921", 5310, 0, 0, 0, 0], ["20260922", 5310, 0, 0, 0, 0], ["20260923", 5310, 0, 0, 0, 0], ["20260928", 5310, 0, 0, 0, 0], ["20260929", 5310, 0, 0, 0, 0], ["20260930", 5310, 0, 0, 0, 0], ["20261001", 5310, 0, 0, 0, 0], ["20261002", 5310, 0, 0, 0, 0], ["20261006", 5310, 0, 0, 0, 0], ["20261007", 5310, 0, 0, 0, 0], ["20261008", 5310, 0, 0, 0, 0], ["20261012", 5310, 0, 0, 0, 0], ["20261013", 5310, 0, 0, 0, 0], ["20261014", 5310, 0, 0, 0, 0], ["20261015", 5310, 0, 0, 0, 0]], "breaks": [], "breaks_checked_from": "20200102", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/234920.json", "page_url": "https://aikstockdata.com/s/234920", "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"}