{"schema_version": "1.0", "@type": "Dataset", "code": "311060", "name_ko": "엘에이티", "name": "엘에이티(311060) 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", 5000, 171, 4670, 5000, 4670], ["20200103", 4985, 702, 4260, 4985, 4250], ["20200106", 4935, 0, 0, 0, 0], ["20200107", 4935, 701, 4935, 4935, 4935], ["20200108", 4935, 0, 0, 0, 0], ["20200109", 5490, 2732, 4195, 5600, 4195], ["20200110", 6280, 2, 5490, 6280, 5490], ["20200113", 5340, 2, 5340, 5340, 5340], ["20200114", 4800, 201, 6000, 6000, 4800], ["20200115", 5500, 402, 5500, 5500, 4080], ["20200116", 4680, 139, 4680, 4680, 4680], ["20200117", 4295, 1421, 3980, 4295, 3980], ["20200120", 4000, 10000, 4000, 4000, 4000], ["20200121", 4600, 3, 3465, 4600, 3465], ["20200122", 4950, 5, 3960, 5000, 3960], ["20200123", 4950, 1, 4950, 4950, 4950], ["20200128", 4915, 211, 4920, 4920, 4915], ["20200129", 4200, 3, 4915, 5600, 4200], ["20200130", 4750, 915, 4800, 4800, 4200], ["20200131", 4400, 142, 4060, 4450, 4040], ["20200203", 3800, 1, 3800, 3800, 3800], ["20200204", 4300, 6, 4300, 4300, 4300], ["20200205", 4290, 3, 4295, 4295, 4290], ["20200206", 4700, 12, 4700, 4700, 4000], ["20200207", 3995, 291, 4700, 4700, 3995], ["20200210", 3460, 22, 4485, 4485, 3460], ["20200211", 3960, 166, 3960, 3960, 3960], ["20200212", 4385, 1, 4385, 4385, 4385], ["20200213", 4990, 12, 4495, 4990, 3735], ["20200214", 4495, 22, 4990, 5620, 4495], ["20200217", 4190, 0, 0, 0, 0], ["20200218", 4185, 2, 4185, 4185, 4185], ["20200219", 4050, 0, 0, 0, 0], ["20200220", 3460, 462, 4150, 4150, 3460], ["20200221", 3970, 4, 3970, 3970, 3970], ["20200224", 4550, 1, 4550, 4550, 4550], ["20200225", 4530, 5, 4530, 4530, 4530], ["20200226", 4520, 0, 0, 0, 0], ["20200227", 5140, 1, 5140, 5140, 5140], ["20200228", 5130, 1, 5130, 5130, 5130], ["20200302", 4985, 0, 0, 0, 0], ["20200303", 4975, 0, 0, 0, 0], ["20200304", 4495, 0, 0, 0, 0], ["20200305", 4990, 375, 4495, 4995, 3825], ["20200306", 4980, 0, 0, 0, 0], ["20200309", 4980, 0, 0, 0, 0], ["20200310", 4235, 0, 0, 0, 0], ["20200311", 4000, 2, 4850, 4850, 4000], ["20200312", 3795, 0, 0, 0, 0], ["20200313", 3900, 1, 3900, 3900, 3900], ["20200316", 3600, 590, 3330, 3600, 3315], ["20200317", 3080, 1, 3080, 3080, 3080], ["20200318", 3500, 1, 3500, 3500, 3500], ["20200319", 3500, 0, 0, 0, 0], ["20200320", 3500, 0, 0, 0, 0], ["20200323", 3500, 0, 0, 0, 0], ["20200324", 3500, 0, 0, 0, 0], ["20200325", 3500, 0, 0, 0, 0], ["20200326", 3500, 0, 0, 0, 0], ["20200327", 3595, 1, 3595, 3595, 3595], ["20200330", 3595, 0, 0, 0, 0], ["20200331", 4100, 210, 3060, 4100, 3060], ["20200401", 4100, 0, 0, 0, 0], ["20200402", 4300, 1, 4300, 4300, 4300], ["20200403", 4945, 1038, 4945, 4945, 3655], ["20200406", 4490, 0, 0, 0, 0], ["20200407", 4885, 1, 4885, 4885, 4885], ["20200408", 5490, 1, 5490, 5490, 5490], ["20200409", 5400, 0, 0, 0, 0], ["20200410", 4900, 1, 4900, 4900, 4900], ["20200413", 4400, 0, 0, 0, 0], ["20200414", 4400, 1, 4400, 4400, 4400], ["20200416", 5000, 1, 5000, 5000, 5000], ["20200417", 4250, 2, 5750, 5750, 4250], ["20200420", 4395, 30, 4395, 4395, 3615], ["20200421", 4390, 0, 0, 0, 0], ["20200422", 4695, 2, 4390, 4695, 4390], ["20200423", 4650, 2, 4650, 4650, 4650], ["20200424", 4200, 122, 4650, 4900, 4200], ["20200427", 4000, 126, 4395, 4395, 4000], ["20200428", 4200, 965, 3400, 4410, 3400], ["20200429", 4180, 42, 3570, 4180, 3570], ["20200504", 4195, 13, 4200, 4550, 3555], ["20200506", 4200, 1, 4200, 4200, 4200], ["20200507", 4250, 1, 4250, 4250, 4250], ["20200508", 4145, 5, 4300, 4400, 3615], ["20200511", 4300, 126, 4250, 4300, 3525], ["20200512", 3655, 17, 4250, 4250, 3655], ["20200513", 4100, 23, 4175, 4175, 3110], ["20200514", 4080, 0, 0, 0, 0], ["20200515", 3980, 0, 0, 0, 0], ["20200518", 3980, 0, 0, 0, 0], ["20200519", 4300, 2001, 4440, 4440, 4300], ["20200520", 4100, 2, 3655, 4100, 3655], ["20200521", 4095, 0, 0, 0, 0], ["20200522", 3950, 0, 0, 0, 0], ["20200525", 3950, 0, 0, 0, 0], ["20200526", 3850, 254, 3700, 3850, 3700], ["20200527", 3950, 94165, 3275, 4100, 3275], ["20200528", 3360, 1, 3360, 3360, 3360], ["20200529", 3840, 147, 3360, 3840, 2860], ["20200601", 3995, 65, 3265, 3995, 3265], ["20200602", 3890, 202, 3400, 3890, 3400], ["20200603", 4000, 700, 4000, 4000, 3980], ["20200604", 3990, 0, 0, 0, 0], ["20200605", 3970, 0, 0, 0, 0], ["20200608", 3970, 50, 3970, 3970, 3970], ["20200609", 3965, 0, 0, 0, 0], ["20200610", 3960, 30, 3965, 3965, 3900], ["20200611", 3960, 0, 0, 0, 0], ["20200612", 3960, 5, 3370, 3960, 3370], ["20200615", 3960, 0, 0, 0, 0], ["20200616", 3950, 0, 0, 0, 0], ["20200617", 3940, 0, 0, 0, 0], ["20200618", 3930, 0, 0, 0, 0], ["20200619", 3995, 1, 3995, 3995, 3995], ["20200622", 3600, 845, 3700, 3700, 3400], ["20200623", 3140, 530, 3060, 3150, 3060], ["20200624", 3610, 616, 3600, 3610, 3580], ["20200625", 4000, 7531, 4000, 4000, 4000], ["20200626", 4000, 0, 0, 0, 0], ["20200629", 4000, 0, 0, 0, 0], ["20200630", 3990, 0, 0, 0, 0], ["20200701", 3990, 0, 0, 0, 0], ["20200702", 3990, 0, 0, 0, 0], ["20200703", 3990, 0, 0, 0, 0], ["20200706", 4000, 11, 3395, 4000, 3395], ["20200707", 4000, 0, 0, 0, 0], ["20200708", 4000, 0, 0, 0, 0], ["20200709", 4000, 0, 0, 0, 0], ["20200710", 4000, 0, 0, 0, 0], ["20200713", 3995, 0, 0, 0, 0], ["20200714", 3995, 0, 0, 0, 0], ["20200715", 3995, 0, 0, 0, 0], ["20200716", 3995, 0, 0, 0, 0], ["20200717", 3995, 0, 0, 0, 0], ["20200720", 3995, 0, 0, 0, 0], ["20200721", 3995, 0, 0, 0, 0], ["20200722", 3995, 0, 0, 0, 0], ["20200723", 3995, 0, 0, 0, 0], ["20200724", 3995, 0, 0, 0, 0], ["20200727", 3995, 0, 0, 0, 0], ["20200728", 3995, 0, 0, 0, 0], ["20200729", 3995, 0, 0, 0, 0], ["20200730", 3970, 0, 0, 0, 0], ["20200731", 3970, 0, 0, 0, 0], ["20200803", 3970, 0, 0, 0, 0], ["20200804", 3975, 1, 3975, 3975, 3975], ["20200805", 4005, 0, 0, 0, 0], ["20200806", 4005, 0, 0, 0, 0], ["20200807", 4035, 0, 0, 0, 0], ["20200810", 4635, 1, 4635, 4635, 4635], ["20200811", 4500, 0, 0, 0, 0], ["20200812", 4500, 0, 0, 0, 0], ["20200813", 4400, 0, 0, 0, 0], ["20200814", 4400, 190, 4400, 4400, 4400], ["20200818", 4400, 0, 0, 0, 0], ["20200819", 4400, 0, 0, 0, 0], ["20200820", 4400, 0, 0, 0, 0], ["20200821", 4400, 0, 0, 0, 0], ["20200824", 4430, 0, 0, 0, 0], ["20200825", 4430, 0, 0, 0, 0], ["20200826", 4460, 0, 0, 0, 0], ["20200827", 4460, 0, 0, 0, 0], ["20200828", 4460, 0, 0, 0, 0], ["20200831", 4460, 0, 0, 0, 0], ["20200901", 5050, 26, 5120, 5120, 3795], ["20200902", 4300, 0, 0, 0, 0], ["20200903", 4295, 521, 3655, 4295, 3655], ["20200904", 4900, 21, 3680, 4900, 3680], ["20200907", 4165, 0, 0, 0, 0], ["20200908", 4165, 0, 0, 0, 0], ["20200909", 4165, 0, 0, 0, 0], ["20200910", 4165, 0, 0, 0, 0], ["20200911", 4165, 0, 0, 0, 0], ["20200914", 4165, 0, 0, 0, 0], ["20200915", 4165, 0, 0, 0, 0], ["20200916", 4165, 0, 0, 0, 0], ["20200917", 4165, 0, 0, 0, 0], ["20200918", 4165, 0, 0, 0, 0], ["20200921", 4165, 0, 0, 0, 0], ["20200922", 4165, 0, 0, 0, 0], ["20200923", 4165, 0, 0, 0, 0], ["20200924", 4165, 0, 0, 0, 0], ["20200925", 3550, 510, 3550, 3600, 3550], ["20200928", 4000, 3, 4000, 4000, 4000], ["20200929", 3995, 0, 0, 0, 0], ["20201005", 4135, 0, 0, 0, 0], ["20201006", 4000, 500, 4000, 4000, 4000], ["20201007", 3900, 500, 3900, 3900, 3900], ["20201008", 3330, 202, 4350, 4350, 3330], ["20201012", 2855, 214, 2850, 3795, 2850], ["20201013", 2430, 2008, 2855, 3200, 2430], ["20201014", 2790, 120, 2780, 2790, 2780], ["20201015", 3200, 101, 2540, 3200, 2540], ["20201016", 3595, 401, 2800, 3595, 2800], ["20201019", 3595, 0, 0, 0, 0], ["20201020", 3060, 0, 0, 0, 0], ["20201021", 2610, 910, 2610, 2615, 2610], ["20201022", 2990, 272, 2250, 2990, 2250], ["20201023", 2990, 0, 0, 0, 0], ["20201026", 2985, 0, 0, 0, 0], ["20201027", 2985, 0, 0, 0, 0], ["20201028", 2985, 0, 0, 0, 0], ["20201029", 2985, 1000, 2945, 2985, 2945], ["20201030", 2980, 442, 2980, 2980, 2980], ["20201102", 2980, 0, 0, 0, 0], ["20201103", 2980, 0, 0, 0, 0], ["20201104", 2550, 442, 2550, 2550, 2550], ["20201105", 2670, 10, 2670, 2670, 2670], ["20201106", 3000, 2, 2300, 3000, 2300], ["20201109", 3100, 334, 2600, 3100, 2600], ["20201110", 2900, 0, 0, 0, 0], ["20201111", 2900, 0, 0, 0, 0], ["20201112", 2900, 0, 0, 0, 0], ["20201113", 2900, 0, 0, 0, 0], ["20201116", 3335, 1, 3335, 3335, 3335], ["20201117", 3835, 97, 2850, 3835, 2850], ["20201118", 3835, 0, 0, 0, 0], ["20201119", 3835, 24, 3260, 3835, 3260], ["20201120", 3835, 0, 0, 0, 0], ["20201123", 3835, 0, 0, 0, 0], ["20201124", 3835, 0, 0, 0, 0], ["20201125", 3835, 0, 0, 0, 0], ["20201126", 3835, 0, 0, 0, 0], ["20201127", 3835, 0, 0, 0, 0], ["20201130", 3835, 0, 0, 0, 0], ["20201201", 4410, 621, 4410, 4410, 4410], ["20201202", 5070, 67379, 5070, 5070, 5070], ["20201203", 5070, 0, 0, 0, 0], ["20201204", 5070, 0, 0, 0, 0], ["20201207", 5070, 0, 0, 0, 0], ["20201208", 5070, 203, 4310, 5070, 4310], ["20201209", 5070, 0, 0, 0, 0], ["20201210", 5070, 0, 0, 0, 0], ["20201211", 4310, 50, 4310, 4310, 4310], ["20201214", 4310, 0, 0, 0, 0], ["20201215", 4310, 0, 0, 0, 0], ["20201216", 3665, 10, 3665, 3665, 3665], ["20201217", 3250, 10, 3250, 3250, 3250], ["20201218", 3000, 1323, 3735, 3735, 2850], ["20201221", 3400, 1, 3400, 3400, 3400], ["20201222", 2940, 2, 3900, 3900, 2940], ["20201223", 2955, 30, 2955, 2955, 2955], ["20201224", 2970, 1, 2970, 2970, 2970], ["20201228", 2970, 0, 0, 0, 0], ["20201229", 2970, 0, 0, 0, 0], ["20201230", 3200, 1, 3200, 3200, 3200], ["20210104", 3200, 0, 0, 0, 0], ["20210105", 3200, 0, 0, 0, 0], ["20210106", 3200, 0, 0, 0, 0], ["20210107", 3200, 0, 0, 0, 0], ["20210108", 3200, 0, 0, 0, 0], ["20210111", 3200, 0, 0, 0, 0], ["20210112", 3200, 0, 0, 0, 0], ["20210113", 3150, 501, 3000, 3150, 3000], ["20210114", 3000, 0, 0, 0, 0], ["20210115", 3000, 5, 3000, 3000, 3000], ["20210118", 3000, 0, 0, 0, 0], ["20210119", 3000, 0, 0, 0, 0], ["20210120", 3000, 0, 0, 0, 0], ["20210121", 3000, 2253, 2550, 3000, 2550], ["20210122", 2705, 0, 0, 0, 0], ["20210125", 2705, 0, 0, 0, 0], ["20210126", 2350, 101, 2600, 2600, 2350], ["20210127", 2350, 443, 2365, 2650, 2350], ["20210128", 2400, 3, 2400, 2400, 2400], ["20210129", 2040, 21, 2700, 2700, 2040], ["20210201", 2100, 5, 2100, 2100, 2100], ["20210202", 2170, 461, 2170, 2170, 2170], ["20210203", 2300, 424, 2365, 2365, 2300], ["20210204", 2150, 32, 2010, 2150, 2010], ["20210205", 2265, 176, 2200, 2450, 2200], ["20210208", 2450, 501, 2300, 2450, 2300], ["20210209", 2420, 408, 2465, 2650, 2420], ["20210210", 2650, 51, 2060, 2650, 2060], ["20210215", 2800, 950, 2450, 2800, 2450], ["20210216", 2500, 1550, 2700, 2700, 2500], ["20210217", 2700, 1317, 2165, 2700, 2165], ["20210218", 2700, 0, 0, 0, 0], ["20210219", 2300, 370, 2715, 2715, 2300], ["20210222", 2640, 1341, 2315, 2640, 2315], ["20210223", 2330, 102, 2500, 2500, 2325], ["20210224", 2100, 428, 2345, 2345, 2100], ["20210225", 2400, 52, 2400, 2400, 2100], ["20210226", 2045, 3, 2045, 2760, 2045], ["20210302", 2350, 3, 2350, 2350, 1905], ["20210303", 2010, 543, 2500, 2700, 2010], ["20210304", 2200, 9, 2310, 2310, 1905], ["20210305", 2350, 21, 2530, 2530, 2350], ["20210308", 2335, 426, 2365, 2365, 2335], ["20210309", 2335, 424, 2365, 2365, 2335], ["20210310", 2330, 427, 2350, 2350, 2330], ["20210311", 2270, 3357, 2200, 2675, 2200], ["20210312", 2255, 439, 2285, 2285, 2255], ["20210315", 2255, 1026, 2590, 2590, 1955], ["20210316", 2590, 413, 2460, 2590, 2460], ["20210317", 2975, 18, 2300, 2975, 2300], ["20210318", 3270, 61, 3290, 3290, 3270], ["20210319", 3755, 848, 3265, 3760, 3150], ["20210322", 3750, 10, 3750, 3750, 3750], ["20210323", 3660, 109, 3700, 3700, 3660], ["20210324", 3590, 57, 3655, 3655, 3590], ["20210325", 3300, 121, 3585, 3585, 3055], ["20210326", 2805, 941, 3225, 3245, 2805], ["20210329", 3000, 60, 2790, 3225, 2790], ["20210330", 2620, 1023, 3450, 3450, 2565], ["20210331", 3010, 21, 3010, 3010, 2810], ["20210401", 2795, 335, 2795, 2795, 2795], ["20210402", 3210, 1501, 3200, 3210, 3200], ["20210405", 3690, 2205, 3400, 3690, 3320], ["20210406", 3695, 742, 3685, 3700, 3140], ["20210407", 3495, 4264, 3690, 3690, 3145], ["20210408", 3000, 1651, 3490, 3490, 2975], ["20210409", 3330, 1401, 3295, 3330, 3200], ["20210412", 3770, 8, 3770, 3770, 3770], ["20210413", 4050, 168, 3765, 4050, 3215], ["20210414", 4030, 111, 4035, 4035, 3445], ["20210415", 3935, 460, 4000, 4000, 3435], ["20210416", 3350, 330, 3930, 3930, 3350], ["20210419", 3800, 1, 3800, 3800, 3800], ["20210420", 4345, 1, 4345, 4345, 4345], ["20210421", 4190, 232, 3695, 4190, 3695], ["20210422", 4380, 502, 3565, 4805, 3565], ["20210423", 4885, 1272, 4380, 4915, 3725], ["20210426", 4155, 631, 4155, 4155, 4155], ["20210427", 3535, 1694, 3535, 3535, 3535], ["20210428", 3115, 223, 3060, 3115, 3060], ["20210429", 3300, 1, 3300, 3300, 3300], ["20210430", 3115, 308, 3270, 3270, 3115], ["20210503", 3580, 2001, 3580, 3580, 3580], ["20210504", 3115, 291, 3475, 3495, 3115], ["20210506", 3500, 10, 3570, 3570, 3095], ["20210507", 3500, 289, 3485, 3500, 3075], ["20210510", 3075, 27, 3400, 3400, 3075], ["20210511", 3130, 320, 3130, 3130, 3130], ["20210512", 2800, 1, 2800, 2800, 2800], ["20210513", 3220, 1945, 3220, 3220, 3220], ["20210514", 2900, 601, 3600, 3600, 2900], ["20210517", 3330, 1, 3330, 3330, 3330], ["20210518", 3820, 660, 3345, 3820, 3345], ["20210520", 3805, 263, 3805, 3805, 3805], ["20210521", 3790, 148, 3790, 3790, 3790], ["20210524", 3765, 276, 3765, 3765, 3765], ["20210525", 3700, 480, 3700, 3700, 3700], ["20210526", 3200, 30350, 3690, 3690, 3200], ["20210527", 3650, 70, 2850, 3650, 2850], ["20210528", 3645, 129, 3650, 3650, 3105], ["20210531", 3565, 1401, 3645, 3645, 3565], ["20210601", 3560, 60, 3560, 3560, 3560], ["20210602", 3510, 285, 3510, 3510, 3510], ["20210603", 3430, 292, 3430, 3430, 3430], ["20210604", 3700, 10, 3700, 3700, 3700], ["20210607", 3600, 2, 3600, 3600, 3600], ["20210608", 3585, 241, 3160, 3585, 3160], ["20210609", 3580, 212, 3585, 3585, 3580], ["20210610", 4100, 47, 4110, 4110, 4095], ["20210611", 4065, 247, 4065, 4065, 4065], ["20210614", 4035, 2024, 4035, 4035, 4035], ["20210615", 3810, 791, 3805, 4035, 3805], ["20210616", 4380, 209, 3810, 4380, 3255], ["20210617", 4380, 3, 3795, 4380, 3795], ["20210618", 4375, 27, 3825, 4375, 3825], ["20210621", 4360, 204, 4355, 4360, 4355], ["20210622", 4345, 231, 4345, 4345, 4345], ["20210623", 3760, 21, 4345, 4345, 3760], ["20210624", 3780, 51, 3780, 3780, 3780], ["20210625", 4000, 355, 4000, 4000, 3810], ["20210628", 4000, 78, 4000, 4000, 4000], ["20210629", 3565, 983, 3430, 4000, 3430], ["20210630", 3995, 2606, 3655, 3995, 3600], ["20210701", 4500, 902, 3800, 4500, 3795], ["20210702", 5150, 227, 3825, 5150, 3825], ["20210705", 4990, 204, 4965, 4990, 4965], ["20210706", 5010, 243, 4975, 5010, 4975], ["20210707", 4345, 213, 4990, 5000, 4345], ["20210708", 3700, 37, 3700, 4975, 3700], ["20210709", 4255, 19, 4255, 4255, 4255], ["20210712", 4270, 235, 4270, 4270, 4270], ["20210713", 4285, 234, 4285, 4285, 4285], ["20210714", 4300, 233, 4300, 4300, 4300], ["20210715", 3715, 2007, 3700, 4945, 3700], ["20210716", 3800, 1650, 3800, 4000, 3800], ["20210719", 3815, 263, 3815, 3815, 3815], ["20210720", 3885, 258, 3885, 3885, 3885], ["20210721", 3900, 257, 3900, 3900, 3900], ["20210722", 4480, 1, 4480, 4480, 4480], ["20210723", 4465, 224, 4465, 4465, 4465], ["20210726", 3810, 1715, 4450, 4450, 3810], ["20210727", 3475, 7, 3490, 4300, 3475], ["20210728", 3500, 808, 3980, 3980, 3500], ["20210729", 3510, 1, 3510, 3510, 3510], ["20210730", 3560, 281, 3560, 3560, 3560], ["20210802", 3650, 274, 3650, 3650, 3650], ["20210803", 3665, 273, 3665, 3665, 3665], ["20210804", 4200, 10, 4200, 4200, 4200], ["20210805", 4185, 239, 4185, 4185, 4185], ["20210806", 3985, 251, 3985, 3985, 3985], ["20210809", 4000, 255, 3970, 4000, 3460], ["20210810", 3800, 474, 3800, 3800, 3800], ["20210811", 4360, 6, 3315, 4360, 3315], ["20210812", 3800, 967, 4000, 4000, 3800], ["20210813", 3785, 266, 3785, 3785, 3785], ["20210817", 4315, 11, 4320, 4320, 4315], ["20210818", 3670, 30, 3670, 3670, 3670], ["20210819", 3600, 314, 4200, 4200, 3600], ["20210820", 3795, 4, 3795, 3795, 3795], ["20210823", 3780, 81, 3780, 3780, 3780], ["20210824", 3765, 239, 3765, 3765, 3765], ["20210825", 3750, 605, 3750, 3750, 3750], ["20210826", 3775, 269, 3750, 3775, 3400], ["20210827", 3780, 278, 3750, 3780, 3305], ["20210830", 4275, 15, 4300, 4300, 3425], ["20210831", 3750, 267, 3750, 3750, 3750], ["20210901", 3745, 267, 3745, 3745, 3745], ["20210902", 3720, 269, 3720, 3720, 3720], ["20210903", 3680, 1018, 3325, 3680, 3310], ["20210906", 3630, 320, 3650, 3650, 3630], ["20210907", 3615, 277, 3615, 3615, 3615], ["20210908", 3600, 180, 3610, 3610, 3600], ["20210909", 3760, 1010, 3600, 3760, 3600], ["20210910", 4300, 1, 4300, 4300, 4300], ["20210913", 3955, 293, 3960, 3960, 3670], ["20210914", 4495, 38, 4545, 4545, 4495], ["20210915", 5160, 1521, 4495, 5160, 4495], ["20210916", 5910, 157, 5930, 5930, 5000], ["20210917", 6300, 881, 6700, 6700, 5050], ["20210923", 5360, 244, 5360, 6260, 5360], ["20210924", 5360, 39, 4560, 5360, 4560], ["20210927", 5300, 175, 5300, 5300, 5300], ["20210928", 4520, 19, 4520, 4520, 4520], ["20210929", 3880, 1202, 3850, 3905, 3850], ["20210930", 4000, 601, 4295, 4295, 3995], ["20211001", 4600, 1, 4600, 4600, 4600], ["20211005", 5290, 11, 5280, 5290, 5280], ["20211006", 5690, 155, 5290, 5770, 4500], ["20211007", 5000, 241, 6520, 6520, 4995], ["20211008", 5490, 42, 5600, 5600, 4265], ["20211012", 5490, 1, 5490, 5490, 5490], ["20211013", 5360, 187, 5360, 5360, 5360], ["20211014", 5490, 32, 5360, 5490, 4560], ["20211015", 5690, 1, 5690, 5690, 5690], ["20211018", 5540, 37, 5540, 5540, 5540], ["20211019", 5540, 0, 0, 0, 0], ["20211020", 5460, 137, 5460, 5460, 5460], ["20211021", 5890, 3, 5890, 5890, 4650], ["20211022", 5940, 1, 5940, 5940, 5940], ["20211025", 6690, 159, 6820, 6820, 5050], ["20211026", 5690, 21, 6440, 6440, 5690], ["20211027", 5650, 457, 6500, 6500, 4840], ["20211028", 6450, 12, 6490, 6490, 4815], ["20211029", 5490, 7, 5490, 5490, 5490], ["20211101", 6150, 4, 6200, 6200, 6150], ["20211102", 6100, 267, 6150, 6150, 5230], ["20211103", 5190, 493, 6100, 6100, 5190], ["20211104", 5160, 194, 5160, 5160, 5160], ["20211105", 5090, 511, 5090, 5090, 4500], ["20211108", 4985, 201, 4985, 4985, 4985], ["20211109", 4830, 208, 4830, 4830, 4830], ["20211110", 4215, 200, 4215, 4215, 4215], ["20211111", 4200, 239, 4200, 4200, 4200], ["20211112", 3605, 186, 3605, 4195, 3600], ["20211115", 4135, 1146, 4135, 4140, 4135], ["20211116", 4700, 1, 4700, 4700, 4700], ["20211117", 4700, 1, 4700, 4700, 4700], ["20211118", 4700, 20, 4700, 4700, 4700], ["20211119", 4700, 0, 0, 0, 0], ["20211122", 4600, 0, 0, 0, 0], ["20211123", 4500, 0, 0, 0, 0], ["20211124", 4400, 0, 0, 0, 0], ["20211125", 4385, 199, 4385, 4385, 4385], ["20211126", 4370, 312, 4385, 4385, 4370], ["20211129", 4360, 0, 0, 0, 0], ["20211130", 4360, 0, 0, 0, 0], ["20211201", 4345, 231, 4345, 4345, 4345], ["20211202", 4345, 0, 0, 0, 0], ["20211203", 4900, 1, 4900, 4900, 4900], ["20211206", 4885, 205, 4885, 4885, 4885], ["20211207", 4885, 0, 0, 0, 0], ["20211208", 4885, 0, 0, 0, 0], ["20211209", 4885, 0, 0, 0, 0], ["20211210", 4870, 200, 4870, 4870, 4870], ["20211213", 4870, 0, 0, 0, 0], ["20211214", 4870, 0, 0, 0, 0], ["20211215", 4860, 702, 4200, 4860, 4140], ["20211216", 5200, 702, 5290, 5290, 4200], ["20211217", 4420, 346, 4420, 4420, 4420], ["20211220", 4400, 4, 4400, 4400, 4400], ["20211221", 4365, 230, 4365, 4365, 4365], ["20211222", 4335, 13, 4335, 4335, 4335], ["20211223", 4330, 0, 0, 0, 0], ["20211224", 4320, 1, 4320, 4320, 4320], ["20211227", 4315, 2, 4315, 4315, 4315], ["20211228", 4295, 6, 3805, 4295, 3805], ["20211229", 4285, 0, 0, 0, 0], ["20211230", 4275, 0, 0, 0, 0], ["20220103", 4270, 0, 0, 0, 0], ["20220104", 4795, 25528, 3905, 4800, 3905], ["20220105", 4495, 652, 4500, 4500, 4450], ["20220106", 4485, 766, 4485, 4485, 4485], ["20220107", 5150, 252, 4485, 5150, 4480], ["20220110", 5150, 0, 0, 0, 0], ["20220111", 4400, 3351, 4600, 4600, 4400], ["20220112", 4005, 302, 4895, 4895, 4005], ["20220113", 4055, 756, 4500, 4500, 4015], ["20220114", 4485, 1, 4485, 4485, 4485], ["20220117", 4485, 0, 0, 0, 0], ["20220118", 4000, 540, 4000, 4000, 4000], ["20220119", 4495, 2, 4495, 4495, 4495], ["20220120", 5160, 5, 5160, 5160, 5160], ["20220121", 4390, 100, 4390, 4390, 4390], ["20220124", 5020, 22764, 5040, 5040, 3950], ["20220125", 5590, 3, 5590, 5590, 5590], ["20220126", 6300, 2, 6300, 6300, 6300], ["20220127", 5360, 0, 0, 0, 0], ["20220128", 5690, 5, 5690, 5690, 5690], ["20220203", 5660, 52, 4840, 5660, 4840], ["20220204", 5690, 5, 5690, 5690, 5690], ["20220207", 5660, 1, 5660, 5660, 5660], ["20220208", 5660, 0, 0, 0, 0], ["20220209", 5630, 0, 0, 0, 0], ["20220210", 4995, 35, 4790, 4995, 4790], ["20220211", 5340, 11, 4995, 5340, 4250], ["20220214", 5340, 6, 4540, 5340, 4540], ["20220215", 5320, 0, 0, 0, 0], ["20220216", 5380, 2, 5380, 5380, 5380], ["20220217", 5350, 0, 0, 0, 0], ["20220218", 5330, 0, 0, 0, 0], ["20220221", 5310, 0, 0, 0, 0], ["20220222", 5290, 0, 0, 0, 0], ["20220223", 5220, 0, 0, 0, 0], ["20220224", 5170, 0, 0, 0, 0], ["20220225", 4500, 125, 5170, 5170, 4500], ["20220228", 5150, 2, 5150, 5150, 5150], ["20220302", 5280, 2, 5280, 5280, 5280], ["20220303", 5280, 2, 5280, 5280, 5280], ["20220304", 6050, 4, 6050, 6050, 6050], ["20220307", 5150, 0, 0, 0, 0], ["20220308", 5250, 2, 5250, 5250, 5250], ["20220310", 5290, 2, 5290, 5290, 5290], ["20220311", 5210, 31, 4600, 5210, 4600], ["20220314", 5270, 8, 5290, 5290, 4430], ["20220315", 5330, 5, 5330, 5330, 5330], ["20220316", 5330, 3, 4540, 5330, 4540], ["20220317", 5300, 1, 5300, 5300, 5300], ["20220318", 5300, 2, 5300, 5300, 5300], ["20220321", 6080, 2, 6080, 6080, 6080], ["20220322", 5840, 0, 0, 0, 0], ["20220323", 5810, 2, 5810, 5810, 5810], ["20220324", 6640, 10, 6640, 6640, 6640], ["20220325", 6640, 2, 6640, 6640, 6640], ["20220328", 6490, 0, 0, 0, 0], ["20220329", 6490, 5, 6490, 6490, 6490], ["20220330", 6480, 2, 6480, 6480, 6480], ["20220331", 6190, 0, 0, 0, 0], ["20220401", 6140, 10, 6140, 6140, 6140], ["20220404", 6100, 2, 6100, 6100, 6100], ["20220405", 6100, 3, 6100, 6100, 6100], ["20220406", 6080, 3, 6080, 6080, 6080], ["20220407", 6000, 1, 6000, 6000, 6000], ["20220408", 6000, 25, 6000, 6000, 6000], ["20220411", 6000, 31, 6000, 6000, 5100], ["20220412", 6720, 205, 6900, 6900, 5100], ["20220413", 6590, 1, 6590, 6590, 6590], ["20220414", 6570, 0, 0, 0, 0], ["20220415", 6540, 0, 0, 0, 0], ["20220418", 6510, 2, 6510, 6510, 6510], ["20220419", 7030, 237, 7400, 7400, 5540], ["20220420", 6930, 33, 5980, 6930, 5980], ["20220421", 5900, 115, 6920, 6920, 5900], ["20220422", 5890, 142, 5900, 5900, 5020], ["20220425", 6100, 441, 5920, 6680, 5010], ["20220426", 6590, 253, 6740, 6740, 5200], ["20220427", 5610, 33, 6980, 6980, 5610], ["20220428", 5300, 55, 6330, 6330, 5300], ["20220429", 4515, 121, 4515, 5930, 4515], ["20220502", 5060, 11002, 5100, 5100, 4100], ["20220503", 5750, 2, 5750, 5750, 5750], ["20220504", 6490, 2, 6490, 6490, 6490], ["20220506", 7290, 2, 7290, 7290, 7290], ["20220509", 6200, 0, 0, 0, 0], ["20220510", 7050, 2, 7050, 7050, 7050], ["20220511", 6000, 0, 0, 0, 0], ["20220512", 6800, 2, 6800, 6800, 6800], ["20220513", 7400, 1, 7400, 7400, 7400], ["20220516", 6290, 5, 6290, 6290, 6290], ["20220517", 6990, 217, 7150, 7150, 5360], ["20220518", 5950, 103, 6890, 6890, 5950], ["20220519", 5060, 192, 5950, 5950, 5060], ["20220520", 5060, 0, 0, 0, 0], ["20220523", 4320, 12, 5680, 5680, 4320], ["20220524", 3805, 65, 4955, 4955, 3805], ["20220525", 3825, 47, 4200, 4295, 3810], ["20220526", 4385, 1, 4385, 4385, 4385], ["20220527", 4885, 5, 4985, 4985, 3785], ["20220530", 4885, 515, 4885, 4885, 4880], ["20220531", 5550, 3, 5550, 5550, 5550], ["20220602", 4720, 13, 6350, 6350, 4720], ["20220603", 5290, 5, 5290, 5290, 5290], ["20220607", 5280, 1, 5280, 5280, 5280], ["20220608", 5790, 219, 6050, 6050, 4490], ["20220609", 5770, 27, 5780, 5780, 4930], ["20220610", 5740, 1, 5740, 5740, 5740], ["20220613", 5500, 36, 4890, 5500, 4890], ["20220614", 5470, 52, 4680, 5470, 4680], ["20220615", 4650, 69, 6280, 6280, 4650], ["20220616", 4200, 858, 5340, 5340, 4000], ["20220617", 4200, 2, 4200, 4200, 4200], ["20220620", 3850, 37, 4830, 4830, 3655], ["20220621", 3900, 17, 4425, 4425, 3900], ["20220622", 4000, 9, 4485, 4485, 3905], ["20220623", 3800, 7, 4500, 4500, 3800], ["20220624", 4370, 258, 4370, 4370, 3230], ["20220627", 4900, 26, 4950, 4950, 4900], ["20220628", 4165, 62, 4165, 5590, 4165], ["20220629", 4165, 2, 4695, 4695, 4165], ["20220630", 3995, 13, 4700, 4700, 3995], ["20220701", 4495, 1, 4495, 4495, 4495], ["20220704", 3885, 314, 3975, 3975, 3885], ["20220705", 4350, 5, 3885, 4350, 3885], ["20220706", 3745, 8, 4950, 4950, 3745], ["20220707", 3800, 2, 3750, 3800, 3750], ["20220708", 3800, 303, 3800, 3800, 3800], ["20220711", 3690, 7, 4300, 4300, 3690], ["20220712", 3615, 12, 4240, 4240, 3525], ["20220713", 3220, 11, 4150, 4150, 3220], ["20220714", 3700, 210, 3700, 3700, 3700], ["20220715", 3220, 19, 3700, 4245, 3215], ["20220718", 3700, 13, 3700, 3700, 3700], ["20220719", 3705, 243, 4255, 4255, 3700], ["20220720", 3595, 4, 4260, 4260, 3580], ["20220721", 3605, 9023, 4130, 4130, 3600], ["20220722", 3615, 218, 4000, 4135, 3615], ["20220725", 3700, 1, 3700, 3700, 3700], ["20220726", 3605, 1, 3605, 3605, 3605], ["20220727", 3710, 0, 0, 0, 0], ["20220728", 3760, 1, 3760, 3760, 3760], ["20220729", 3805, 12, 3805, 3805, 3805], ["20220801", 4010, 5, 4010, 4010, 4010], ["20220802", 4300, 10, 4300, 4300, 4300], ["20220803", 4300, 0, 0, 0, 0], ["20220804", 4100, 5, 4100, 4100, 4100], ["20220805", 4100, 30, 4100, 4100, 4100], ["20220808", 4100, 24, 4100, 4100, 4100], ["20220809", 4700, 450, 4705, 4705, 4700], ["20220810", 4700, 2, 4700, 4700, 4700], ["20220811", 4700, 0, 0, 0, 0], ["20220812", 4700, 0, 0, 0, 0], ["20220816", 4200, 153, 4155, 4200, 4150], ["20220817", 4300, 66, 4100, 4300, 4100], ["20220818", 4300, 0, 0, 0, 0], ["20220819", 4500, 2, 4500, 4500, 4500], ["20220822", 4300, 1, 4300, 4300, 4300], ["20220823", 4800, 1052, 4800, 4800, 4795], ["20220824", 4800, 1500, 4800, 4800, 4800], ["20220825", 5000, 650, 5000, 5000, 5000], ["20220826", 5000, 400, 5000, 5000, 5000], ["20220829", 5000, 0, 0, 0, 0], ["20220830", 5000, 0, 0, 0, 0], ["20220831", 5300, 2, 5300, 5300, 5300], ["20220901", 5300, 0, 0, 0, 0], ["20220902", 5290, 35, 5300, 5300, 4510], ["20220905", 5300, 105, 5300, 5300, 5300], ["20220906", 5300, 100, 5300, 5300, 5300], ["20220907", 5290, 52, 4510, 5290, 4510], ["20220908", 5260, 102, 4500, 5260, 4500], ["20220913", 5300, 2, 5300, 5300, 5300], ["20220914", 4900, 103, 4600, 4900, 4600], ["20220915", 4855, 0, 0, 0, 0], ["20220916", 5580, 4, 5580, 5580, 5580], ["20220919", 4995, 0, 0, 0, 0], ["20220920", 4990, 2, 4990, 4990, 4990], ["20220921", 4975, 101, 4500, 4975, 4500], ["20220922", 4975, 0, 0, 0, 0], ["20220923", 4975, 0, 0, 0, 0], ["20220926", 4995, 2, 4995, 4995, 4995], ["20220927", 4995, 0, 0, 0, 0], ["20220928", 4990, 0, 0, 0, 0], ["20220929", 4990, 2, 4990, 4990, 4990], ["20220930", 4985, 0, 0, 0, 0], ["20221004", 4600, 60, 4600, 4600, 4600], ["20221005", 5290, 2, 5290, 5290, 5290], ["20221006", 5270, 0, 0, 0, 0], ["20221007", 4480, 2, 4480, 4480, 4480], ["20221011", 4495, 2, 4495, 4495, 4495], ["20221012", 4995, 2, 4995, 4995, 4995], ["20221013", 4990, 1, 4990, 4990, 4990], ["20221014", 4985, 1, 4985, 4985, 4985], ["20221017", 5730, 1, 5730, 5730, 5730], ["20221018", 5290, 52, 4880, 5290, 4880], ["20221019", 5000, 1, 5000, 5000, 5000], ["20221020", 4995, 0, 0, 0, 0], ["20221021", 4990, 0, 0, 0, 0], ["20221024", 4985, 1, 4985, 4985, 4985], ["20221025", 4965, 3, 4240, 4965, 4240], ["20221026", 4960, 0, 0, 0, 0], ["20221027", 4935, 0, 0, 0, 0], ["20221028", 4930, 1, 4930, 4930, 4930], ["20221031", 4925, 0, 0, 0, 0], ["20221101", 4920, 0, 0, 0, 0], ["20221102", 4915, 0, 0, 0, 0], ["20221103", 4910, 0, 0, 0, 0], ["20221104", 5630, 1, 5630, 5630, 5630], ["20221107", 4975, 0, 0, 0, 0], ["20221108", 4895, 0, 0, 0, 0], ["20221109", 4885, 0, 0, 0, 0], ["20221110", 4875, 1, 4875, 4875, 4875], ["20221111", 4870, 0, 0, 0, 0], ["20221114", 4865, 1, 4865, 4865, 4865], ["20221115", 4860, 0, 0, 0, 0], ["20221116", 4850, 202, 4135, 4850, 4135], ["20221117", 4835, 0, 0, 0, 0], ["20221118", 4825, 0, 0, 0, 0], ["20221121", 4815, 1, 4815, 4815, 4815], ["20221122", 4810, 0, 0, 0, 0], ["20221123", 4800, 0, 0, 0, 0], ["20221124", 4790, 0, 0, 0, 0], ["20221125", 4695, 1, 4695, 4695, 4695], ["20221128", 4000, 0, 0, 0, 0], ["20221129", 4150, 0, 0, 0, 0], ["20221130", 4150, 0, 0, 0, 0], ["20221201", 4150, 30, 4150, 4150, 4150], ["20221202", 4770, 3, 4770, 4770, 4770], ["20221205", 4770, 0, 0, 0, 0], ["20221206", 4765, 0, 0, 0, 0], ["20221207", 4760, 1, 4760, 4760, 4760], ["20221208", 4760, 2, 4760, 4760, 4760], ["20221209", 4750, 0, 0, 0, 0], ["20221212", 4700, 10003, 4735, 4735, 4700], ["20221213", 4685, 1, 4685, 4685, 4685], ["20221214", 4900, 24000, 4900, 4900, 4900], ["20221215", 4895, 0, 0, 0, 0], ["20221216", 4890, 0, 0, 0, 0], ["20221219", 4880, 0, 0, 0, 0], ["20221220", 4865, 0, 0, 0, 0], ["20221221", 4860, 0, 0, 0, 0], ["20221222", 5560, 1, 5560, 5560, 5560], ["20221223", 4795, 0, 0, 0, 0], ["20221226", 4795, 94, 5510, 5510, 4080], ["20221227", 4790, 0, 0, 0, 0], ["20221228", 4800, 10, 4800, 4800, 4800], ["20221229", 4800, 0, 0, 0, 0], ["20230102", 4800, 0, 0, 0, 0], ["20230103", 4800, 49, 4800, 4800, 4800], ["20230104", 4795, 0, 0, 0, 0], ["20230105", 4790, 92, 4790, 4790, 4790], ["20230106", 4790, 0, 0, 0, 0], ["20230109", 4795, 0, 0, 0, 0], ["20230110", 4080, 101, 4850, 4850, 4080], ["20230111", 4680, 2, 4680, 4680, 4680], ["20230112", 4680, 351, 4675, 4680, 4670], ["20230113", 4680, 15, 4685, 4685, 4680], ["20230116", 4675, 112, 4600, 4675, 4600], ["20230117", 4680, 301, 4670, 4680, 4670], ["20230118", 4685, 367, 4680, 4685, 4680], ["20230119", 4695, 600, 4685, 4695, 4685], ["20230120", 4700, 250, 4695, 4700, 4695], ["20230125", 4710, 843, 4700, 4710, 4695], ["20230126", 4720, 10550, 4710, 4720, 4500], ["20230127", 4900, 530, 4720, 4900, 4720], ["20230130", 5450, 20301, 4900, 5630, 4900], ["20230131", 5440, 0, 0, 0, 0], ["20230201", 5440, 30, 5440, 5440, 5440], ["20230202", 5440, 50, 5440, 5440, 5440], ["20230203", 5440, 282, 5440, 5440, 5440], ["20230206", 5400, 100, 5400, 5400, 5400], ["20230207", 5400, 200, 5400, 5400, 5400], ["20230208", 5400, 230, 5400, 5400, 5400], ["20230209", 5400, 30, 5400, 5400, 5400], ["20230210", 5400, 300, 5400, 5400, 5400], ["20230213", 5400, 179, 5400, 5400, 5400], ["20230214", 5370, 0, 0, 0, 0], ["20230215", 5370, 105, 5370, 5370, 5370], ["20230216", 5370, 0, 0, 0, 0], ["20230217", 5370, 0, 0, 0, 0], ["20230220", 5370, 60, 5380, 5380, 5370], ["20230221", 5370, 0, 0, 0, 0], ["20230222", 5370, 0, 0, 0, 0], ["20230223", 5370, 100, 5370, 5370, 5370], ["20230224", 5370, 21, 5370, 5370, 5370], ["20230227", 5370, 2, 5370, 5370, 5370], ["20230228", 5370, 0, 0, 0, 0], ["20230302", 5330, 0, 0, 0, 0], ["20230303", 5320, 1, 5320, 5320, 5320], ["20230306", 5320, 410, 5330, 5330, 5320], ["20230307", 5320, 35, 5320, 5320, 5320], ["20230308", 5320, 0, 0, 0, 0], ["20230309", 5320, 0, 0, 0, 0], ["20230310", 5320, 0, 0, 0, 0], ["20230313", 5320, 0, 0, 0, 0], ["20230314", 5320, 50, 5320, 5320, 5320], ["20230315", 5320, 0, 0, 0, 0], ["20230316", 5300, 55, 5300, 5300, 5300], ["20230317", 5300, 100, 5300, 5300, 5300], ["20230320", 5280, 1, 5280, 5280, 5280], ["20230321", 5280, 0, 0, 0, 0], ["20230322", 5280, 0, 0, 0, 0], ["20230323", 5280, 0, 0, 0, 0], ["20230324", 5280, 0, 0, 0, 0], ["20230327", 5280, 0, 0, 0, 0], ["20230328", 5280, 0, 0, 0, 0], ["20230329", 5280, 259, 5280, 5280, 5280], ["20230330", 5280, 29, 5280, 5280, 5280], ["20230331", 5400, 501, 5300, 5400, 5300], ["20230403", 5400, 0, 0, 0, 0], ["20230404", 5400, 0, 0, 0, 0], ["20230405", 5350, 500, 5350, 5350, 5350], ["20230406", 5400, 700, 5400, 5400, 5400], ["20230407", 5400, 0, 0, 0, 0], ["20230410", 5400, 0, 0, 0, 0], ["20230411", 5400, 78, 5400, 5400, 5400], ["20230412", 5400, 0, 0, 0, 0], ["20230413", 5400, 0, 0, 0, 0], ["20230414", 5990, 40, 5990, 5990, 5990], ["20230417", 5990, 0, 0, 0, 0], ["20230418", 5990, 0, 0, 0, 0], ["20230419", 5990, 0, 0, 0, 0], ["20230420", 5990, 0, 0, 0, 0], ["20230421", 5970, 0, 0, 0, 0], ["20230424", 5970, 19, 5960, 5970, 5960], ["20230425", 5300, 50, 5310, 5310, 5300], ["20230426", 5300, 0, 0, 0, 0], ["20230427", 5300, 0, 0, 0, 0], ["20230428", 5300, 0, 0, 0, 0], ["20230502", 5300, 200, 5300, 5300, 5300], ["20230503", 5300, 465, 5300, 5300, 5300], ["20230504", 5300, 0, 0, 0, 0], ["20230508", 5300, 0, 0, 0, 0], ["20230509", 5300, 0, 0, 0, 0], ["20230510", 5300, 522, 5300, 5300, 5300], ["20230511", 5300, 0, 0, 0, 0], ["20230512", 5300, 509, 5300, 6090, 5300], ["20230515", 5300, 0, 0, 0, 0], ["20230516", 5300, 0, 0, 0, 0], ["20230517", 5300, 0, 0, 0, 0], ["20230518", 5300, 0, 0, 0, 0], ["20230519", 5300, 0, 0, 0, 0], ["20230522", 5300, 0, 0, 0, 0], ["20230523", 5300, 0, 0, 0, 0], ["20230524", 5300, 0, 0, 0, 0], ["20230525", 5300, 107, 5300, 5300, 5300], ["20230526", 5300, 460, 5300, 5300, 5300], ["20230530", 5300, 0, 0, 0, 0], ["20230531", 5300, 533, 5300, 5300, 5300], ["20230601", 5300, 0, 0, 0, 0], ["20230602", 5300, 467, 5300, 5300, 5300], ["20230605", 5300, 5, 5300, 5300, 5300], ["20230607", 5300, 0, 0, 0, 0], ["20230608", 5300, 0, 0, 0, 0], ["20230609", 5300, 0, 0, 0, 0], ["20230612", 5300, 0, 0, 0, 0], ["20230613", 5300, 15, 5300, 5300, 5300], ["20230614", 5290, 0, 0, 0, 0], ["20230615", 5290, 0, 0, 0, 0], ["20230616", 5290, 0, 0, 0, 0], ["20230619", 5290, 0, 0, 0, 0], ["20230620", 5290, 0, 0, 0, 0], ["20230621", 5290, 20, 5290, 5290, 5290], ["20230622", 5290, 105, 5290, 5290, 5290], ["20230623", 4505, 2, 5500, 5500, 4505], ["20230626", 5180, 146, 5180, 5180, 5180], ["20230627", 5180, 548, 5180, 5180, 5180], ["20230628", 4410, 167, 4420, 4420, 4410], ["20230629", 5000, 222, 3855, 5000, 3855], ["20230630", 5000, 0, 0, 0, 0], ["20230703", 5000, 700, 5000, 5000, 5000], ["20230704", 4265, 81, 5750, 5750, 4265], ["20230705", 4900, 305, 4900, 4900, 4900], ["20230706", 4800, 223, 4365, 5100, 4355], ["20230707", 5460, 2, 5490, 5490, 5460], ["20230710", 6220, 525, 6270, 6270, 5510], ["20230711", 5300, 712, 5350, 5350, 5300], ["20230712", 5490, 1000, 5490, 5490, 5490], ["20230713", 5480, 709, 5500, 5500, 5480], ["20230714", 5700, 2941, 5480, 5700, 5480], ["20230717", 5690, 1744, 5690, 5690, 4850], ["20230718", 6070, 2, 6090, 6090, 6070], ["20230719", 6060, 266, 6070, 6070, 5480], ["20230720", 5800, 118, 6060, 6060, 5800], ["20230721", 5800, 802, 6500, 6500, 5500], ["20230724", 5980, 2502, 5800, 5980, 5380], ["20230725", 5960, 22, 5230, 6000, 5090], ["20230726", 5500, 903, 5940, 5940, 5500], ["20230727", 5480, 137, 5500, 6300, 5480], ["20230728", 5700, 16611, 5500, 5700, 5100], ["20230731", 5500, 9201, 6530, 6530, 5250], ["20230801", 5500, 5572, 5500, 5500, 5200], ["20230802", 5500, 6937, 5500, 5700, 5500], ["20230803", 5500, 621, 5500, 5500, 5500], ["20230804", 5600, 5613, 5600, 5600, 5200], ["20230807", 5790, 4717, 5700, 5800, 5600], ["20230808", 5790, 23, 5780, 5790, 5780], ["20230809", 5790, 1183, 5680, 5790, 5600], ["20230810", 5790, 1002, 6650, 6650, 5600], ["20230811", 5790, 1002, 5610, 5790, 5600], ["20230814", 5790, 1, 5790, 5790, 5790], ["20230816", 6640, 1, 6640, 6640, 6640], ["20230817", 7600, 2, 7620, 7620, 7600], ["20230818", 8350, 470, 6500, 8390, 6460], ["20230821", 8290, 1, 8290, 8290, 8290], ["20230822", 7050, 3, 7050, 7050, 7050], ["20230823", 6000, 347, 8100, 8100, 6000], ["20230824", 5670, 4016, 5600, 5670, 5260], ["20230825", 5200, 12160, 5700, 5700, 5200], ["20230828", 5390, 7154, 5950, 5950, 5200], ["20230829", 5870, 1367, 5990, 5990, 5120], ["20230830", 6370, 265, 5870, 6370, 5380], ["20230831", 6880, 7, 7310, 7310, 5500], ["20230901", 6500, 2146, 7890, 7890, 5860], ["20230904", 5610, 7, 7470, 7470, 5610], ["20230905", 5450, 76, 6450, 6450, 5450], ["20230906", 6260, 109, 5450, 6260, 5450], ["20230907", 5520, 102, 7190, 7190, 5520], ["20230908", 6330, 262, 6340, 6340, 5520], ["20230911", 7220, 14, 7270, 7270, 5520], ["20230912", 6150, 4, 8280, 8280, 6150], ["20230913", 6990, 11, 7060, 7060, 6990], ["20230914", 8030, 1, 8030, 8030, 8030], ["20230915", 8900, 126, 9230, 9230, 6830], ["20230918", 8890, 0, 0, 0, 0], ["20230919", 8880, 0, 0, 0, 0], ["20230920", 9990, 4, 10000, 10000, 7550], ["20230921", 9990, 15, 8700, 9990, 8500], ["20230922", 8650, 2, 8800, 8800, 8650], ["20230925", 7450, 3, 7450, 7450, 7450], ["20230926", 7400, 8, 6360, 7400, 6340], ["20230927", 8480, 201, 6500, 8480, 6500], ["20231004", 7300, 9, 7300, 7300, 7300], ["20231005", 7890, 7, 6210, 7890, 6210], ["20231006", 8990, 1, 8990, 8990, 8990], ["20231010", 8980, 0, 0, 0, 0], ["20231011", 7640, 13, 10320, 10320, 7640], ["20231012", 8300, 9, 8770, 8770, 8300], ["20231013", 8300, 0, 0, 0, 0], ["20231016", 8300, 0, 0, 0, 0], ["20231017", 9530, 332, 9540, 9540, 8000], ["20231018", 9530, 641, 8300, 9530, 8300], ["20231019", 9900, 528, 8200, 10000, 8110], ["20231020", 8520, 1031, 8420, 11190, 8420], ["20231023", 8200, 200, 8200, 8200, 8200], ["20231024", 8150, 222, 7100, 8200, 7100], ["20231025", 9200, 1, 9200, 9200, 9200], ["20231026", 9300, 410, 8200, 9300, 8200], ["20231027", 9100, 1002, 8500, 9300, 8500], ["20231030", 9100, 165, 8050, 9100, 8000], ["20231031", 10100, 285, 9100, 10100, 7850], ["20231101", 9500, 235, 9000, 9500, 8600], ["20231102", 10000, 2, 10000, 10000, 10000], ["20231103", 11060, 132, 11000, 11060, 11000], ["20231106", 11060, 0, 0, 0, 0], ["20231107", 11000, 1, 11000, 11000, 11000], ["20231108", 10500, 104, 11060, 11060, 9500], ["20231109", 10500, 5, 9000, 10500, 9000], ["20231110", 11050, 1, 11050, 11050, 11050], ["20231113", 11050, 3, 10000, 11050, 10000], ["20231114", 11000, 412, 10950, 11050, 9500], ["20231115", 9350, 3708, 9350, 9350, 9350], ["20231116", 9300, 6722, 7950, 9300, 7950], ["20231117", 9100, 112, 9480, 9480, 7910], ["20231120", 8000, 278, 9100, 9100, 7740], ["20231121", 8000, 9, 7990, 8000, 6800], ["20231122", 8000, 22, 9200, 9200, 8000], ["20231123", 8000, 0, 0, 0, 0], ["20231124", 7900, 701, 7000, 8000, 7000], ["20231127", 6990, 939, 9000, 9000, 6720], ["20231128", 6900, 869, 8000, 8000, 6000], ["20231129", 7000, 19, 6900, 7930, 6900], ["20231130", 8000, 7, 7000, 8000, 7000], ["20231201", 8000, 2, 8000, 8000, 8000], ["20231204", 8000, 3, 8000, 8000, 8000], ["20231205", 8000, 5, 8000, 8000, 8000], ["20231206", 8500, 14, 9000, 9000, 7950], ["20231207", 8500, 2, 8500, 8500, 8500], ["20231208", 8900, 436, 8500, 9150, 7230], ["20231211", 8000, 745, 8900, 8900, 8000], ["20231212", 8100, 1303, 8500, 8500, 8000], ["20231213", 8000, 2283, 8000, 8000, 7200], ["20231214", 8890, 530, 7200, 8890, 7200], ["20231215", 8400, 8009, 8900, 8900, 7560], ["20231218", 8490, 111, 8960, 8960, 7560], ["20231219", 7540, 145, 8970, 8970, 7540], ["20231220", 7990, 7, 7540, 7990, 7540], ["20231221", 7980, 0, 0, 0, 0], ["20231222", 7800, 1354, 8490, 8490, 7300], ["20231226", 7590, 1189, 7800, 7820, 7100], ["20231227", 7700, 607, 7580, 7700, 6910], ["20231228", 7300, 3150, 7330, 8450, 7060], ["20240102", 7170, 9932, 6650, 7270, 6210], ["20240103", 7290, 1316, 7490, 7490, 6320], ["20240104", 7990, 1657, 7990, 7990, 7000], ["20240105", 7990, 4026, 7990, 8000, 7850], ["20240108", 8450, 2817, 8490, 8490, 7900], ["20240109", 8000, 2650, 8000, 8430, 7990], ["20240110", 8000, 2369, 8250, 8250, 7940], ["20240111", 7850, 1128, 8180, 8250, 7850], ["20240112", 8000, 843, 7850, 8000, 7850], ["20240115", 8010, 1502, 8250, 8250, 7990], ["20240116", 8230, 1283, 8240, 8240, 8000], ["20240117", 8200, 2630, 8010, 8220, 8010], ["20240118", 8220, 60, 8250, 8250, 8000], ["20240119", 8220, 2847, 8200, 8390, 8200], ["20240122", 7810, 1196, 8400, 8430, 7400], ["20240123", 8000, 2986, 8190, 8190, 7500], ["20240124", 8270, 2158, 7800, 8270, 7800], ["20240125", 4755, 4453, 4500, 4755, 4500], ["20240126", 5200, 2102, 4995, 5220, 4995], ["20240129", 5500, 1493, 5200, 5700, 5190], ["20240130", 5600, 165, 5800, 5800, 5600], ["20240131", 5600, 1036, 5600, 5600, 5200], ["20240201", 5200, 1853, 5400, 5400, 5200], ["20240202", 5200, 97, 5200, 5200, 5200], ["20240205", 5200, 14, 5200, 5200, 5200], ["20240206", 5200, 2027, 5000, 5700, 5000], ["20240207", 5150, 26, 5000, 5400, 5000], ["20240208", 5200, 82, 5200, 5400, 5200], ["20240213", 5000, 980, 5400, 5400, 4800], ["20240214", 5090, 371, 4805, 5090, 4800], ["20240215", 4800, 1111, 4800, 5040, 4800], ["20240216", 4900, 802, 4800, 4990, 4710], ["20240219", 4985, 1700, 4800, 5000, 4800], ["20240220", 4705, 8348, 4985, 4985, 4705], ["20240221", 4850, 306, 4895, 4900, 4850], ["20240222", 4800, 12631, 4715, 4880, 4500], ["20240223", 4480, 19438, 4700, 4700, 4260], ["20240226", 4490, 1759, 4500, 4500, 4350], ["20240227", 4490, 12652, 4495, 4600, 4260], ["20240228", 4400, 0, 0, 0, 0], ["20240229", 4260, 2196, 4490, 4490, 4110], ["20240304", 4190, 655, 4260, 4260, 4155], ["20240305", 4350, 5, 4350, 4350, 4350], ["20240306", 4315, 4690, 4105, 4315, 3950], ["20240307", 4195, 3887, 4105, 4290, 3800], ["20240308", 4145, 79, 4200, 4200, 4145], ["20240311", 4050, 3811, 4200, 4200, 3700], ["20240312", 3735, 25563, 4180, 4500, 3450], ["20240313", 3660, 18350, 3790, 3790, 3530], ["20240314", 3890, 7209, 3670, 3900, 3590], ["20240315", 4090, 25439, 3900, 4470, 3900], ["20240318", 4050, 14401, 4090, 4300, 4000], ["20240319", 3990, 6181, 4095, 4095, 3950], ["20240320", 3695, 26771, 3990, 4040, 3395], ["20240321", 3795, 3563, 3700, 3900, 3700], ["20240322", 3980, 3006, 3980, 3990, 3980], ["20240325", 3995, 36, 4000, 4035, 3800], ["20240326", 3970, 3284, 3990, 3990, 3810], ["20240327", 3900, 972, 3825, 3970, 3820], ["20240328", 3900, 2520, 3990, 3995, 3860], ["20240329", 3900, 2064, 4000, 4000, 3505], ["20240401", 4000, 2176, 3900, 4000, 3700], ["20240402", 3885, 4674, 3800, 3895, 3785], ["20240403", 3950, 797, 3800, 3995, 3800], ["20240404", 3895, 55, 3700, 3945, 3700], ["20240405", 3875, 120, 3885, 3935, 3875], ["20240408", 4040, 4791, 3875, 4100, 3875], ["20240409", 4000, 6128, 3980, 4500, 3980], ["20240411", 4050, 7190, 4200, 4200, 3850], ["20240412", 4190, 1006, 4050, 4470, 4000], ["20240415", 4185, 3660, 3950, 4185, 3940], ["20240416", 4165, 59, 4180, 4180, 3900], ["20240417", 4100, 2034, 3915, 4170, 3915], ["20240418", 4100, 326, 4100, 4100, 4100], ["20240419", 4160, 500, 4170, 4170, 3990], ["20240422", 4000, 1529, 4170, 4200, 4000], ["20240423", 4200, 1001, 4000, 4200, 4000], ["20240424", 4030, 14812, 4020, 4500, 4020], ["20240425", 4010, 8238, 4100, 4130, 4010], ["20240426", 4100, 5315, 4020, 4250, 4010], ["20240429", 4100, 314, 4020, 4100, 4010], ["20240430", 4100, 1666, 4090, 4245, 4010], ["20240502", 4100, 22142, 4100, 4200, 4000], ["20240503", 4170, 11110, 4100, 4230, 4010], ["20240507", 4100, 2033, 4170, 4170, 4100], ["20240508", 4100, 11041, 4100, 4300, 4010], ["20240509", 4250, 2510, 4150, 4260, 4100], ["20240510", 4255, 3503, 4260, 4260, 4255], ["20240513", 4260, 11, 4260, 4260, 4260], ["20240514", 4290, 12, 4290, 4290, 4290], ["20240516", 4290, 1027, 4290, 4290, 4290], ["20240517", 4500, 690, 4500, 4500, 4500], ["20240520", 4485, 20, 4485, 4485, 4485], ["20240521", 4480, 0, 0, 0, 0], ["20240522", 4200, 1, 4200, 4200, 4200], ["20240523", 4450, 4786, 4200, 4450, 4200], ["20240524", 4380, 204, 4300, 4390, 4215], ["20240527", 4250, 1359, 4400, 4400, 4250], ["20240528", 4495, 2002, 4250, 4495, 4250], ["20240529", 4700, 769, 4500, 4700, 4350], ["20240530", 4210, 1090, 4400, 4700, 4210], ["20240531", 4255, 1648, 4495, 4495, 4250], ["20240603", 4475, 132, 4495, 4495, 4270], ["20240604", 4470, 590, 4450, 4485, 4400], ["20240605", 4200, 1196, 4480, 4480, 4200], ["20240607", 4400, 235, 4480, 4480, 4250], ["20240610", 4345, 4177, 4445, 4490, 4100], ["20240611", 4305, 2480, 4305, 4305, 4205], ["20240612", 4845, 2448, 4200, 4875, 4150], ["20240613", 5000, 5257, 4875, 5000, 4860], ["20240614", 4960, 3458, 4910, 5000, 4700], ["20240617", 5100, 2277, 4960, 5100, 4950], ["20240618", 5090, 359, 5200, 5380, 5090], ["20240619", 5350, 5033, 5300, 5380, 5200], ["20240620", 5540, 6236, 5380, 5750, 5200], ["20240621", 5650, 436, 5600, 5650, 5600], ["20240624", 5550, 1099, 5690, 5700, 5400], ["20240625", 5590, 3208, 5500, 5590, 5200], ["20240626", 5710, 3821, 5230, 5740, 5230], ["20240627", 5660, 211, 5500, 5690, 5500], ["20240628", 5700, 2334, 5740, 5740, 5300], ["20240701", 5510, 634, 5510, 5690, 5500], ["20240702", 5620, 13, 5400, 5650, 5400], ["20240703", 5620, 1526, 5640, 5640, 5500], ["20240704", 5400, 156, 5620, 5670, 5400], ["20240705", 5620, 787, 5620, 5620, 5550], ["20240708", 5590, 619, 5400, 5650, 5400], ["20240709", 5560, 739, 5270, 5560, 5270], ["20240710", 5550, 226, 5200, 5570, 5200], ["20240711", 5540, 1732, 5550, 5570, 5400], ["20240712", 5500, 359, 5590, 5590, 5400], ["20240715", 4900, 12183, 5300, 5490, 4680], ["20240716", 4215, 39990, 4900, 4900, 4165], ["20240717", 4665, 45165, 4500, 4750, 3895], ["20240718", 4400, 25803, 4400, 4700, 4100], ["20240719", 4525, 15784, 4400, 4690, 4400], ["20240722", 4895, 4482, 4640, 5000, 4600], ["20240723", 5000, 4274, 4895, 5000, 4700], ["20240724", 4990, 393, 4995, 5000, 4800], ["20240725", 5000, 424, 5000, 5000, 5000], ["20240726", 5000, 1042, 5000, 5000, 4800], ["20240729", 5000, 602, 5000, 5000, 4800], ["20240730", 4995, 453, 4800, 4995, 4800], ["20240731", 4995, 986, 4995, 4995, 4800], ["20240801", 4995, 501, 4800, 4995, 4800], ["20240802", 4995, 1120, 4800, 4995, 4800], ["20240805", 4995, 5150, 4800, 4995, 4510], ["20240806", 5000, 1432, 5000, 5180, 4800], ["20240807", 4995, 3322, 4900, 5000, 4850], ["20240808", 4980, 1842, 4990, 4995, 4825], ["20240809", 4990, 231, 4990, 4990, 4990], ["20240812", 4980, 46, 4990, 4990, 4980], ["20240813", 4990, 1047, 4980, 4990, 4925], ["20240814", 4895, 1651, 4850, 4975, 4800], ["20240816", 4870, 2722, 4970, 4970, 4700], ["20240819", 4835, 2633, 4710, 4835, 4650], ["20240820", 4900, 3551, 4800, 4900, 4605], ["20240821", 4900, 2750, 4800, 4900, 4610], ["20240822", 4840, 2888, 4845, 4845, 4620], ["20240823", 4830, 1069, 4835, 4835, 4790], ["20240826", 4825, 251, 4830, 4830, 4660], ["20240827", 4745, 2055, 4745, 4745, 4600], ["20240828", 4785, 1568, 4785, 4785, 4700], ["20240829", 4900, 12930, 4630, 4900, 4630], ["20240830", 4900, 348, 4800, 4900, 4785], ["20240902", 5000, 2379, 4705, 5000, 4700], ["20240903", 4995, 659, 4995, 4995, 4775], ["20240904", 4995, 5711, 4995, 4995, 4730], ["20240905", 4990, 5704, 4990, 4990, 4755], ["20240906", 4985, 2377, 4985, 4985, 4985], ["20240909", 4980, 18730, 4990, 5000, 4705], ["20240910", 4965, 800, 4965, 4965, 4965], ["20240911", 4890, 4886, 4805, 4950, 4760], ["20240912", 4900, 2288, 4895, 4900, 4895], ["20240913", 4950, 1925, 4950, 4950, 4940], ["20240919", 5000, 2743, 4950, 5000, 4950], ["20240920", 5420, 5206, 5090, 5420, 5090], ["20240923", 5840, 10085, 5590, 5880, 5500], ["20240924", 5890, 1288, 5940, 5980, 5750], ["20240925", 5900, 2560, 5920, 5920, 5600], ["20240926", 6090, 30585, 5990, 6090, 5900], ["20240927", 5180, 15574, 5180, 5680, 5180], ["20240930", 4740, 20061, 4610, 5400, 4410], ["20241002", 4935, 3081, 5290, 5290, 4755], ["20241004", 5330, 5788, 4800, 5400, 4800], ["20241007", 5130, 2217, 5010, 5300, 5000], ["20241008", 5080, 2912, 5000, 5100, 5000], ["20241010", 5190, 3395, 5080, 5290, 5000], ["20241011", 5270, 167, 5380, 5380, 5020], ["20241014", 5200, 1346, 5400, 5400, 5020], ["20241015", 5030, 5980, 5350, 5350, 4910], ["20241016", 4995, 743, 5010, 5010, 4900], ["20241017", 4990, 6613, 5000, 5020, 4815], ["20241018", 4990, 99, 5090, 5090, 4800], ["20241021", 4750, 4410, 5080, 5080, 4620], ["20241022", 4680, 3069, 4880, 4880, 4615], ["20241023", 4670, 995, 4895, 4895, 4635], ["20241024", 4645, 1511, 4900, 4900, 4505], ["20241025", 4780, 54, 4795, 4795, 4605], ["20241028", 4735, 1720, 4780, 4780, 4615], ["20241029", 5190, 5116, 4670, 5400, 4555], ["20241030", 4785, 7239, 5170, 5170, 4610], ["20241031", 4895, 3, 4895, 4895, 4895], ["20241101", 4770, 1619, 4850, 4850, 4630], ["20241104", 4890, 322, 4770, 4890, 4620], ["20241105", 4880, 335, 4890, 4890, 4625], ["20241106", 4880, 200, 4880, 4880, 4880], ["20241107", 4795, 2730, 4610, 4875, 4610], ["20241108", 4900, 701, 4740, 4990, 4700], ["20241111", 4870, 5, 4870, 4870, 4870], ["20241112", 4870, 2734, 4650, 4895, 4560], ["20241113", 4900, 3620, 4605, 4900, 4600], ["20241114", 4900, 1819, 4845, 4900, 4700], ["20241115", 4895, 116, 4705, 4920, 4700], ["20241118", 4820, 3590, 4710, 4880, 4520], ["20241119", 4485, 2202, 4615, 4670, 4485], ["20241120", 4545, 4, 4680, 4680, 4545], ["20241121", 4495, 1050, 4680, 4680, 4400], ["20241122", 4470, 576, 4400, 4470, 4350], ["20241125", 4480, 1140, 4550, 4550, 4115], ["20241126", 4400, 70127, 4680, 4680, 4400], ["20241127", 4380, 1002, 4350, 4395, 4220], ["20241128", 4300, 207, 4350, 4380, 4300], ["20241129", 4300, 166, 4300, 4300, 4210], ["20241202", 4300, 212, 4300, 4300, 4200], ["20241203", 4190, 1751, 4400, 4400, 3755], ["20241204", 4150, 1795, 4100, 4170, 3920], ["20241205", 4150, 5548, 3910, 4150, 3805], ["20241206", 4205, 108, 4200, 4680, 4200], ["20241209", 4280, 2721, 4210, 4400, 4000], ["20241210", 4100, 1652, 4150, 4150, 3910], ["20241211", 4050, 5, 4050, 4050, 4050], ["20241212", 4180, 16, 4195, 4195, 4180], ["20241213", 4080, 1358, 4080, 4095, 3915], ["20241216", 4040, 1127, 4050, 4050, 3900], ["20241217", 3855, 4693, 3960, 4045, 3810], ["20241218", 3850, 595, 4100, 4100, 3500], ["20241219", 3855, 201, 3890, 3890, 3615], ["20241220", 3720, 623, 3870, 3875, 3600], ["20241223", 3700, 4961, 3790, 3790, 3200], ["20241224", 4040, 3132, 3700, 4100, 3700], ["20241226", 4195, 446, 4095, 4200, 3705], ["20241227", 4195, 460, 4050, 4195, 4000], ["20241230", 4195, 111, 4010, 4195, 4010], ["20250102", 4195, 116, 4015, 4200, 4015], ["20250103", 4195, 539, 4000, 4265, 4000], ["20250106", 3965, 8850, 4000, 4195, 3600], ["20250107", 3960, 544, 3990, 4085, 3705], ["20250108", 3960, 2316, 3935, 3960, 3725], ["20250109", 3900, 6912, 3705, 3950, 3505], ["20250110", 3815, 2690, 3990, 3990, 3735], ["20250113", 3840, 67, 3985, 3985, 3720], ["20250114", 3790, 1105, 3795, 3795, 3640], ["20250115", 3740, 780, 3785, 3790, 3625], ["20250116", 3655, 1021, 3890, 3890, 3645], ["20250117", 3820, 149, 3880, 3880, 3655], ["20250120", 3795, 458, 3795, 3795, 3605], ["20250121", 3750, 10, 3750, 3750, 3750], ["20250122", 3765, 151, 3700, 3765, 3600], ["20250123", 3765, 252, 3700, 3770, 3625], ["20250124", 3765, 531, 3780, 3780, 3655], ["20250131", 3765, 298, 3765, 3770, 3615], ["20250203", 3550, 9341, 3750, 3750, 3220], ["20250204", 3640, 516, 3570, 3990, 3500], ["20250205", 3625, 463, 3635, 3635, 3625], ["20250206", 3520, 1948, 3620, 3620, 3460], ["20250207", 3520, 289, 3560, 3560, 3520], ["20250210", 3520, 2721, 3410, 3525, 3400], ["20250211", 3480, 5597, 3515, 3515, 3220], ["20250212", 3480, 24, 3495, 3495, 3300], ["20250213", 3295, 9121, 3400, 3400, 3050], ["20250214", 3310, 16049, 3100, 3785, 2820], ["20250217", 2940, 6663, 3100, 3340, 2935], ["20250218", 3020, 684, 3195, 3195, 3000], ["20250219", 3000, 3155, 2910, 3010, 2850], ["20250220", 3010, 7193, 2995, 3100, 2920], ["20250221", 3000, 1059, 3240, 3240, 2955], ["20250224", 2660, 4315, 2900, 3190, 2630], ["20250225", 2860, 2621, 2800, 2900, 2795], ["20250226", 3000, 2633, 2850, 3000, 2800], ["20250227", 3095, 2814, 3000, 3100, 2900], ["20250228", 3090, 2322, 3190, 3190, 2825], ["20250304", 2995, 1487, 2990, 3100, 2825], ["20250305", 2995, 7962, 3000, 3000, 2855], ["20250306", 2980, 14, 2980, 2980, 2870], ["20250307", 2895, 2423, 2900, 2995, 2720], ["20250310", 2810, 2357, 2900, 2900, 2800], ["20250311", 2880, 2104, 2800, 2880, 2800], ["20250312", 2880, 20, 2880, 2880, 2800], ["20250313", 2880, 1, 2880, 2880, 2880], ["20250314", 2870, 1604, 2880, 2880, 2800], ["20250317", 2875, 4122, 2440, 2890, 2440], ["20250318", 2980, 3681, 2875, 2980, 2875], ["20250319", 2945, 1711, 2995, 3175, 2945], ["20250320", 2910, 10442, 3000, 3195, 2715], ["20250321", 3095, 7222, 2895, 3095, 2840], ["20250324", 2985, 12016, 3190, 3190, 2750], ["20250325", 3000, 2024, 3100, 3100, 3000], ["20250326", 3095, 10591, 3090, 3100, 2800], ["20250327", 3100, 11837, 3000, 3100, 2855], ["20250328", 2995, 5803, 3000, 3100, 2870], ["20250331", 2980, 3912, 2900, 2980, 2800], ["20250401", 2945, 5556, 2870, 2965, 2820], ["20250402", 2895, 11645, 2945, 2990, 2810], ["20250403", 2890, 4012, 2895, 2895, 2800], ["20250404", 2890, 1000, 2865, 2890, 2865], ["20250407", 2880, 0, 0, 0, 0], ["20250408", 2895, 6476, 2895, 2900, 2800], ["20250409", 2845, 3733, 2875, 2880, 2805], ["20250410", 2870, 2352, 2930, 2930, 2815], ["20250411", 2850, 7507, 2870, 2880, 2710], ["20250414", 2885, 2059, 2845, 2885, 2805], ["20250415", 2880, 2, 2885, 2885, 2880], ["20250416", 2875, 97, 2875, 2875, 2755], ["20250417", 2825, 5460, 2800, 2865, 2710], ["20250418", 2775, 4888, 2805, 2805, 2720], ["20250421", 2840, 2016, 2890, 2890, 2785], ["20250422", 2795, 244, 2805, 2805, 2765], ["20250423", 2900, 1509, 2795, 2900, 2750], ["20250424", 3100, 1286, 2895, 3100, 2895], ["20250425", 3295, 545, 3480, 3480, 2930], ["20250428", 3345, 771, 3100, 3345, 3100], ["20250429", 3485, 49, 3490, 3490, 3485], ["20250430", 3485, 48, 3485, 3490, 3285], ["20250502", 3475, 955, 3400, 3480, 3200], ["20250507", 3500, 183, 3495, 3500, 3300], ["20250508", 3495, 2785, 3595, 3595, 3200], ["20250509", 3465, 154, 3485, 3485, 3460], ["20250512", 3540, 4393, 3455, 3540, 3300], ["20250513", 3550, 5076, 3540, 3595, 3310], ["20250514", 3545, 53, 3545, 3545, 3365], ["20250515", 3450, 10246, 3315, 3450, 3100], ["20250516", 3435, 2452, 3370, 3440, 3320], ["20250519", 3370, 4138, 3420, 3435, 3300], ["20250520", 3385, 7804, 3340, 3395, 3200], ["20250521", 3495, 142, 3495, 3495, 3300], ["20250522", 3495, 0, 0, 0, 0], ["20250523", 3485, 40, 3495, 3495, 3485], ["20250526", 3475, 1816, 3340, 3485, 3340], ["20250527", 3475, 28, 3475, 3475, 3475], ["20250528", 3475, 0, 0, 0, 0], ["20250529", 3475, 30, 3475, 3475, 3475], ["20250530", 3475, 227, 3475, 3475, 3355], ["20250602", 3465, 0, 0, 0, 0], ["20250604", 3470, 80, 3465, 3470, 3465], ["20250605", 3475, 872, 3450, 3475, 3450], ["20250609", 3460, 236, 3465, 3465, 3360], ["20250610", 3445, 693, 3360, 3445, 3360], ["20250611", 3470, 540, 3470, 3480, 3465], ["20250612", 3475, 2, 3475, 3475, 3475], ["20250613", 3460, 32, 3465, 3465, 3460], ["20250616", 3480, 900, 3455, 3480, 3455], ["20250617", 3480, 0, 0, 0, 0], ["20250618", 3480, 1, 3480, 3480, 3480], ["20250619", 3480, 199, 3480, 3480, 3480], ["20250620", 3480, 97, 3365, 3480, 3365], ["20250623", 3450, 48, 3465, 3465, 3450], ["20250624", 3495, 987, 3460, 3495, 3460], ["20250625", 3490, 4, 3495, 3495, 3490], ["20250626", 3490, 1, 3490, 3490, 3490], ["20250630", 3500, 8, 3600, 3600, 3500], ["20250701", 3590, 256, 3305, 3600, 3300], ["20250702", 3575, 0, 0, 0, 0], ["20250703", 3590, 158, 3585, 3590, 3575], ["20250704", 3595, 879, 3600, 3600, 3400], ["20250707", 3500, 0, 0, 0, 0], ["20250708", 3515, 121, 3415, 3515, 3410], ["20250709", 3520, 300, 3515, 3520, 3515], ["20250710", 3500, 869, 3400, 3520, 3300], ["20250711", 3400, 701, 3310, 3485, 3310], ["20250714", 3475, 2812, 3495, 3500, 3400], ["20250715", 3585, 652, 3400, 3590, 3335], ["20250716", 3590, 100, 3590, 3590, 3590], ["20250717", 3535, 1454, 3400, 3580, 3350], ["20250718", 3410, 922, 3405, 3570, 3400], ["20250721", 3700, 1571, 3410, 3900, 3405], ["20250722", 3700, 2593, 3790, 3790, 3450], ["20250723", 3705, 516, 3700, 3705, 3455], ["20250724", 3695, 861, 3495, 3700, 3460], ["20250725", 3470, 552, 3475, 3665, 3465], ["20250728", 3630, 1084, 3515, 3645, 3425], ["20250729", 3610, 3349, 3455, 3610, 3450], ["20250730", 3700, 2801, 3610, 3700, 3505], ["20250731", 3795, 141, 3700, 3795, 3505], ["20250801", 3515, 1749, 3650, 3750, 3515], ["20250804", 3640, 1997, 3505, 3690, 3450], ["20250805", 3600, 1608, 3505, 3610, 3500], ["20250806", 3600, 1062, 3500, 3615, 3500], ["20250807", 3595, 1180, 3505, 3595, 3500], ["20250808", 3555, 1051, 3505, 3560, 3465], ["20250811", 3530, 2679, 3455, 3530, 3450], ["20250812", 3520, 1079, 3540, 3540, 3400], ["20250813", 3485, 0, 0, 0, 0], ["20250814", 3490, 1409, 3485, 3510, 3420], ["20250818", 3530, 1462, 3490, 3530, 3490], ["20250819", 3600, 132, 3560, 3600, 3555], ["20250820", 3600, 10, 3600, 3600, 3600], ["20250821", 3600, 129, 3600, 3600, 3480], ["20250822", 3630, 298, 3505, 3650, 3465], ["20250825", 3595, 210, 3595, 3595, 3595], ["20250826", 3620, 318, 3600, 3620, 3595], ["20250828", 3740, 205, 3700, 3740, 3700], ["20250829", 3740, 170, 3735, 3740, 3735], ["20250901", 3730, 1679, 3730, 3730, 3525], ["20250902", 3600, 2052, 3795, 3800, 3400], ["20250903", 3670, 1392, 3595, 3670, 3595], ["20250904", 3670, 0, 0, 0, 0], ["20250905", 3645, 859, 3530, 3670, 3520], ["20250908", 3630, 1089, 3650, 3650, 3625], ["20250909", 3655, 356, 3550, 3655, 3550], ["20250910", 3650, 0, 0, 0, 0], ["20250911", 3580, 227, 3580, 3580, 3580], ["20250912", 3580, 140, 3555, 3590, 3510], ["20250915", 3490, 1061, 3570, 3570, 3420], ["20250916", 3450, 1102, 3490, 3565, 3450], ["20250917", 3500, 156, 3425, 3500, 3375], ["20250918", 3190, 1953, 3335, 3335, 3050], ["20250919", 3375, 588, 3190, 3375, 3190], ["20250922", 3375, 289, 3375, 3375, 3375], ["20250923", 3500, 783, 3375, 3500, 3375], ["20250924", 3500, 0, 0, 0, 0], ["20250925", 3500, 862, 3500, 3500, 3300], ["20250926", 3565, 120, 3495, 3565, 3495], ["20250929", 3565, 0, 0, 0, 0], ["20250930", 3205, 6414, 3400, 3400, 3155], ["20251001", 3230, 1081, 3495, 3495, 3165], ["20251002", 3345, 457, 3395, 3395, 3200], ["20251010", 3380, 41, 3395, 3395, 3380], ["20251013", 3295, 1321, 3370, 3370, 3100], ["20251014", 3275, 623, 3285, 3290, 3100], ["20251015", 3245, 258, 3245, 3245, 3100], ["20251016", 3230, 41, 3230, 3230, 3230], ["20251017", 3270, 336, 3195, 3295, 3100], ["20251020", 3260, 452, 3260, 3260, 3115], ["20251021", 3375, 2, 3110, 3375, 3110], ["20251023", 3375, 0, 0, 0, 0], ["20251024", 3355, 991, 3365, 3365, 3350], ["20251027", 3135, 7508, 3355, 3400, 3000], ["20251028", 3145, 2308, 3100, 3195, 3095], ["20251029", 3100, 2067, 3400, 3400, 3030], ["20251030", 3190, 655, 3100, 3195, 3035], ["20251031", 3275, 453, 3285, 3285, 3100], ["20251103", 3280, 32, 3275, 3280, 3275], ["20251104", 3270, 0, 0, 0, 0], ["20251105", 3260, 160, 3270, 3270, 3260], ["20251106", 3275, 1, 3275, 3275, 3275], ["20251107", 3350, 801, 3285, 3350, 3285], ["20251110", 3300, 2, 3300, 3300, 3300], ["20251111", 3275, 926, 3105, 3300, 3010], ["20251112", 3270, 14, 3280, 3280, 3025], ["20251113", 3265, 137, 3015, 3265, 3010], ["20251114", 3285, 993, 3260, 3300, 3010], ["20251117", 3010, 617, 3015, 3290, 3005], ["20251118", 3150, 3731, 3195, 3195, 3150], ["20251119", 3130, 656, 3005, 3280, 3000], ["20251120", 3170, 473, 3130, 3170, 3000], ["20251121", 3155, 196, 3170, 3170, 3005], ["20251124", 3175, 24, 3175, 3175, 3175], ["20251125", 3160, 663, 3185, 3185, 3020], ["20251126", 3140, 152, 3015, 3140, 3015], ["20251128", 3180, 324, 3150, 3180, 3150], ["20251201", 3180, 976, 3180, 3185, 3010], ["20251202", 3185, 3000, 3175, 3185, 3175], ["20251203", 3175, 321, 3185, 3185, 3020], ["20251204", 3100, 208, 3100, 3180, 3100], ["20251205", 3185, 50, 3090, 3185, 3090], ["20251208", 3295, 386, 3295, 3295, 3025], ["20251209", 3295, 10, 3295, 3295, 3295], ["20251210", 3095, 1703, 3015, 3130, 3000], ["20251211", 3160, 3734, 3085, 3190, 3015], ["20251212", 3095, 1968, 3010, 3275, 3005], ["20251215", 3090, 167, 3090, 3095, 3085], ["20251216", 3100, 110, 3100, 3100, 3100], ["20251217", 3160, 482, 3100, 3190, 3100], ["20251218", 3270, 1, 3270, 3270, 3270], ["20251219", 3280, 181, 3270, 3285, 3270], ["20251222", 3185, 805, 3100, 3195, 3040], ["20251223", 3195, 509, 3275, 3275, 3035], ["20251224", 3240, 1, 3240, 3240, 3240], ["20251226", 3230, 0, 0, 0, 0], ["20251229", 3250, 10, 3250, 3250, 3250], ["20251230", 3265, 1, 3265, 3265, 3265], ["20260102", 3275, 411, 3290, 3290, 3100], ["20260105", 3095, 168, 3020, 3100, 3020], ["20260106", 3125, 321, 3095, 3170, 3095], ["20260107", 3100, 96, 3005, 3180, 3005], ["20260108", 3095, 753, 3095, 3100, 3005], ["20260109", 3185, 1, 3185, 3185, 3185], ["20260112", 3140, 484, 3010, 3170, 2805], ["20260113", 3000, 7271, 3135, 3140, 3000], ["20260114", 3095, 245, 3000, 3195, 3000], ["20260115", 3180, 1925, 3170, 3180, 3165], ["20260116", 3150, 2, 3300, 3300, 3150], ["20260119", 3070, 778, 3060, 3150, 3060], ["20260120", 3160, 783, 3185, 3185, 3020], ["20260121", 3160, 6313, 3155, 3160, 3020], ["20260122", 3180, 33, 3295, 3295, 3100], ["20260123", 3280, 22, 3095, 3290, 3015], ["20260126", 3170, 1391, 3250, 3395, 3020], ["20260127", 3165, 2335, 3125, 3260, 3050], ["20260128", 3005, 6628, 3050, 3290, 3000], ["20260129", 3190, 10790, 3095, 3190, 3000], ["20260130", 3285, 52, 3025, 3300, 3020], ["20260202", 3285, 7, 3285, 3285, 3285], ["20260203", 3280, 228, 3065, 3280, 3005], ["20260204", 3290, 30, 3295, 3295, 3290], ["20260205", 3280, 6547, 3295, 3500, 3015], ["20260206", 3770, 1259, 3150, 3770, 3000], ["20260209", 3895, 1061, 3995, 3995, 3700], ["20260210", 3890, 20, 3900, 3900, 3700], ["20260211", 3975, 4244, 3890, 3975, 3890], ["20260212", 3975, 973, 3975, 3975, 3700], ["20260213", 4035, 4750, 3975, 4035, 3900], ["20260219", 4000, 3544, 3900, 4095, 3900], ["20260220", 4195, 1172, 4000, 4200, 4000], ["20260223", 4150, 6817, 4280, 4280, 4000], ["20260224", 4190, 1390, 4150, 4195, 4000], ["20260225", 4190, 3214, 4190, 4190, 4000], ["20260226", 4175, 6076, 4010, 4185, 4000], ["20260227", 4170, 48, 4175, 4190, 4170], ["20260303", 4170, 8927, 4005, 4190, 4000], ["20260304", 3895, 8219, 3950, 3950, 3700], ["20260305", 3895, 97, 3895, 3895, 3895], ["20260306", 3895, 1, 3895, 3895, 3895], ["20260309", 3895, 1099, 3895, 3895, 3800], ["20260310", 4000, 396, 3900, 4000, 3800], ["20260311", 3940, 2456, 3950, 3950, 3800], ["20260312", 3900, 789, 3850, 3900, 3800], ["20260313", 3850, 600, 3950, 3950, 3710], ["20260316", 4000, 1, 4000, 4000, 4000], ["20260317", 3995, 753, 3705, 4000, 3705], ["20260318", 3880, 0, 0, 0, 0], ["20260319", 3850, 9358, 3955, 3955, 3700], ["20260320", 3820, 5261, 3900, 3900, 3700], ["20260323", 3900, 1, 3900, 3900, 3900], ["20260324", 3900, 191, 3900, 3900, 3895], ["20260325", 3760, 1742, 3955, 3955, 3700], ["20260326", 3950, 701, 3715, 3950, 3700], ["20260327", 3900, 20, 3895, 3900, 3895], ["20260330", 3890, 95, 3895, 3895, 3890], ["20260331", 3950, 108, 3945, 3950, 3945], ["20260401", 3990, 410, 3945, 4000, 3735], ["20260402", 3990, 0, 0, 0, 0], ["20260403", 3965, 0, 0, 0, 0], ["20260406", 3995, 575, 3965, 3995, 3705], ["20260407", 3860, 1740, 3895, 3900, 3700], ["20260408", 3795, 1851, 3865, 3870, 3505], ["20260409", 3700, 3426, 3765, 3785, 3500], ["20260410", 3545, 3047, 3690, 3690, 3515], ["20260413", 3600, 260, 3695, 3695, 3600], ["20260414", 3575, 299, 3600, 3600, 3575], ["20260415", 3615, 407, 3575, 3620, 3575], ["20260416", 3590, 413, 3610, 3615, 3590], ["20260417", 3495, 2683, 3590, 3600, 3400], ["20260420", 3440, 2262, 3495, 3495, 3340], ["20260421", 3470, 606, 3440, 3470, 3420], ["20260422", 3435, 1322, 3445, 3445, 3430], ["20260423", 3490, 1301, 3500, 3500, 3440], ["20260424", 3490, 273, 3490, 3490, 3490], ["20260427", 3460, 2806, 3215, 3490, 3215], ["20260428", 3470, 105, 3350, 3485, 3350], ["20260429", 3530, 1011, 3500, 3530, 3400], ["20260430", 3500, 61, 3500, 3500, 3500], ["20260504", 3530, 589, 3565, 3565, 3530], ["20260506", 3500, 11, 3500, 3500, 3500], ["20260507", 3360, 1005, 3495, 3495, 3360], ["20260508", 3300, 772, 3360, 3360, 3300], ["20260511", 3325, 1202, 3305, 3335, 3205], ["20260512", 3490, 711, 3325, 3495, 3320], ["20260513", 3475, 0, 0, 0, 0], ["20260514", 3470, 41, 3475, 3475, 3470], ["20260515", 3490, 200, 3470, 3490, 3470], ["20260518", 3490, 802, 3400, 3490, 3400], ["20260519", 3400, 312, 3200, 3400, 3200], ["20260520", 3475, 381, 3400, 3480, 3400], ["20260521", 3470, 15, 3490, 3490, 3470], ["20260522", 3405, 12153, 3500, 3595, 3400], ["20260526", 3360, 16336, 3405, 3555, 3000], ["20260527", 3450, 13091, 3450, 3550, 3445], ["20260528", 3370, 84, 3550, 3550, 3370], ["20260529", 3380, 551, 3480, 3480, 3370], ["20260601", 3420, 1487, 3380, 3430, 3310], ["20260602", 3425, 2630, 3400, 3430, 3400], ["20260604", 3435, 71, 3420, 3440, 3420], ["20260605", 3410, 837, 3200, 3500, 3010], ["20260608", 3385, 1518, 3375, 3400, 3215], ["20260609", 3445, 4978, 3250, 3450, 3250], ["20260610", 3300, 2, 3600, 3600, 3300], ["20260611", 3485, 4873, 3450, 3500, 3450], ["20260612", 3475, 1016, 3495, 3495, 3300], ["20260615", 3475, 1250, 3475, 3475, 3300], ["20260616", 3445, 441, 3350, 3445, 3350], ["20260617", 3485, 122, 3495, 3495, 3485], ["20260618", 3480, 607, 3480, 3480, 3480], ["20260619", 3480, 1665, 3300, 3490, 3200], ["20260622", 3480, 75, 3495, 3495, 3235], ["20260623", 3475, 445, 3480, 3480, 3475], ["20260624", 3475, 25, 3475, 3475, 3475], ["20260625", 3470, 12, 3470, 3470, 3400], ["20260626", 3490, 51, 3500, 3500, 3490], ["20260629", 3390, 1021, 3405, 3405, 3390], ["20260630", 3375, 68, 3375, 3375, 3375], ["20260701", 3375, 3178, 3370, 3375, 3370], ["20260702", 3600, 35, 3400, 3650, 3400], ["20260703", 3635, 430, 3415, 3635, 3410], ["20260706", 3585, 40, 3600, 3600, 3585], ["20260707", 3615, 5306, 3585, 3640, 3500], ["20260708", 3610, 5654, 3615, 3650, 3400], ["20260709", 3600, 2002, 3400, 3650, 3400], ["20260710", 3595, 1030, 3600, 3600, 3305], ["20260713", 3585, 2180, 3405, 3585, 3310], ["20260714", 3380, 7131, 3500, 3585, 3300], ["20260715", 3360, 1557, 3495, 3495, 3300], ["20260716", 3455, 1003, 3470, 3470, 3450], ["20260720", 3265, 1887, 3430, 3430, 2950], ["20260721", 3280, 2148, 3365, 3365, 3200], ["20260722", 3375, 56, 3395, 3395, 3375], ["20260723", 3395, 2, 3395, 3395, 3395], ["20260724", 3385, 741, 3110, 3385, 3110], ["20260727", 3375, 3147, 3370, 3375, 3100], ["20260728", 3160, 4701, 3105, 3185, 2870], ["20260729", 3195, 51, 3200, 3200, 3195], ["20260730", 3000, 734, 3000, 3195, 2975], ["20260731", 3165, 3, 3195, 3195, 3160], ["20260803", 3140, 426, 3185, 3185, 3055], ["20260804", 2905, 751, 3195, 3195, 2905], ["20260805", 3140, 1416, 3195, 3195, 2900], ["20260806", 3180, 3074, 2900, 3300, 2900], ["20260807", 3150, 3530, 3180, 3400, 3150], ["20260810", 3345, 4, 3350, 3350, 3105], ["20260811", 3590, 1759, 3340, 3590, 3340], ["20260812", 3505, 472, 3520, 3520, 3210], ["20260813", 3495, 24, 3495, 3495, 3470], ["20260814", 3475, 255, 3475, 3475, 3300], ["20260818", 3455, 929, 3465, 3465, 3455], ["20260819", 3440, 0, 0, 0, 0], ["20260820", 3435, 663, 3210, 3435, 3210], ["20260821", 3300, 598, 3385, 3390, 3300], ["20260824", 3475, 2, 3440, 3475, 3440], ["20260825", 3380, 1707, 3500, 3500, 3120], ["20260826", 3360, 386, 3360, 3360, 3360], ["20260827", 3380, 242, 3400, 3400, 3130], ["20260828", 3375, 1775, 3375, 3375, 3010], ["20260831", 3335, 547, 3295, 3350, 3015], ["20260901", 3280, 662, 3300, 3300, 3060], ["20260902", 3220, 2731, 3060, 3220, 3060], ["20260903", 3260, 1393, 3220, 3290, 3120], ["20260904", 3245, 495, 3130, 3245, 3060], ["20260907", 3265, 1247, 3290, 3290, 3200], ["20260908", 3265, 63, 3265, 3265, 3265], ["20260909", 3200, 166, 3200, 3200, 3200], ["20260910", 3300, 30, 3300, 3300, 3300], ["20260911", 3500, 1127, 3400, 3590, 3400], ["20260914", 3545, 514, 3600, 3600, 3110], ["20260915", 3500, 421, 3500, 3500, 3500], ["20260916", 3500, 2709, 3580, 3580, 3300], ["20260917", 3580, 3327, 3600, 3600, 3400], ["20260918", 3550, 308, 3625, 3625, 3405], ["20260921", 3490, 6021, 3550, 3550, 3490], ["20260922", 3500, 1960, 3500, 3545, 3500], ["20260923", 3500, 5554, 3595, 3595, 3500], ["20260928", 3590, 1232, 3590, 3595, 3355], ["20260929", 3500, 163, 3590, 3590, 3495], ["20260930", 3545, 2879, 3500, 3545, 3405], ["20261001", 3545, 1450, 3545, 3545, 3545], ["20261002", 3560, 18823, 3550, 3800, 3465], ["20261006", 3645, 1331, 3690, 3690, 3595], ["20261007", 3600, 781, 3600, 3635, 3600], ["20261008", 3610, 1899, 3600, 3630, 3430], ["20261012", 3640, 4239, 3610, 3685, 3525], ["20261013", 3700, 2808, 3600, 3700, 3600], ["20261014", 3700, 1065, 3695, 3700, 3525], ["20261015", 3880, 12014, 3700, 4000, 3700]], "breaks": [{"date": "20240125", "prev_date": "20240124", "price_ratio": 0.575, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "3/5"}], "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/311060.json", "page_url": "https://aikstockdata.com/s/311060", "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"}