{"schema_version": "1.0", "@type": "Dataset", "code": "338100", "name_ko": "NH프라임리츠", "name": "NH프라임리츠(338100) 일별 시세(종가·거래량·시가·고가·저가) 1655일", "as_of": "20261007", "period": {"from": "20200102", "to": "20261007"}, "count": 1655, "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", 6100, 117535, 6090, 6130, 6030], ["20200103", 6090, 118900, 6120, 6130, 6030], ["20200106", 5920, 370579, 5990, 6000, 5890], ["20200107", 5930, 98930, 5970, 5970, 5900], ["20200108", 5900, 195925, 5950, 5950, 5870], ["20200109", 5930, 96513, 5970, 5970, 5910], ["20200110", 5880, 117765, 5970, 5970, 5880], ["20200113", 5790, 177526, 5890, 5890, 5790], ["20200114", 5710, 277697, 5830, 5830, 5650], ["20200115", 5930, 145864, 5750, 5930, 5690], ["20200116", 5880, 64404, 5950, 5950, 5870], ["20200117", 5900, 64706, 5920, 5920, 5880], ["20200120", 5900, 45574, 5880, 5900, 5820], ["20200121", 5880, 67692, 5900, 5900, 5850], ["20200122", 5870, 48738, 5900, 5900, 5790], ["20200123", 5860, 38602, 5870, 5880, 5790], ["20200128", 5750, 95238, 5830, 5830, 5720], ["20200129", 5930, 199598, 5810, 5980, 5750], ["20200130", 5860, 51874, 5910, 5920, 5840], ["20200131", 5850, 48227, 5890, 5890, 5800], ["20200203", 5880, 93892, 5800, 5890, 5740], ["20200204", 5870, 46030, 5880, 5880, 5820], ["20200205", 5860, 38284, 5850, 5880, 5810], ["20200206", 5840, 37602, 5860, 5890, 5820], ["20200207", 5850, 32020, 5840, 5860, 5790], ["20200210", 5860, 31732, 5870, 5870, 5800], ["20200211", 5870, 47175, 5870, 5890, 5860], ["20200212", 5850, 30620, 5880, 5880, 5820], ["20200213", 5850, 30428, 5820, 5860, 5810], ["20200214", 5810, 54176, 5860, 5860, 5790], ["20200217", 5800, 50212, 5800, 5840, 5770], ["20200218", 5760, 28335, 5750, 5800, 5720], ["20200219", 5730, 30558, 5770, 5770, 5710], ["20200220", 5670, 72868, 5780, 5780, 5610], ["20200221", 5660, 47120, 5620, 5700, 5620], ["20200224", 5530, 83535, 5650, 5650, 5530], ["20200225", 5580, 50387, 5660, 5660, 5510], ["20200226", 5550, 51689, 5580, 5580, 5510], ["20200227", 5530, 48026, 5640, 5640, 5500], ["20200228", 5390, 122987, 5500, 5500, 5300], ["20200302", 5380, 114074, 5310, 5600, 5100], ["20200303", 5400, 64706, 5410, 5450, 5370], ["20200304", 5600, 83091, 5380, 5630, 5360], ["20200305", 5580, 364799, 5500, 5580, 5400], ["20200306", 5530, 60097, 5500, 5530, 5460], ["20200309", 5350, 115333, 5460, 5490, 5290], ["20200310", 5320, 56573, 5270, 5340, 5210], ["20200311", 5280, 103783, 5350, 5370, 5210], ["20200312", 5080, 312232, 5250, 5250, 5060], ["20200313", 4780, 382699, 4900, 5000, 4580], ["20200316", 4915, 172359, 4780, 5030, 4780], ["20200317", 4950, 112778, 4800, 4950, 4760], ["20200318", 4900, 73163, 4900, 5010, 4885], ["20200319", 4885, 313995, 4850, 4920, 4100], ["20200320", 4880, 108536, 5000, 5000, 4700], ["20200323", 4545, 110490, 4535, 4750, 4490], ["20200324", 4465, 143749, 4560, 4630, 4375], ["20200325", 4580, 104925, 4510, 4620, 4510], ["20200326", 4605, 154663, 4665, 4670, 4565], ["20200327", 4760, 262766, 4725, 4835, 4610], ["20200330", 4820, 111038, 4725, 4820, 4610], ["20200331", 4800, 114701, 4800, 4875, 4775], ["20200401", 4740, 64958, 4810, 4810, 4720], ["20200402", 4665, 72038, 4740, 4740, 4635], ["20200403", 4675, 44680, 4665, 4715, 4655], ["20200406", 4690, 58847, 4675, 4725, 4650], ["20200407", 4740, 46467, 4760, 4760, 4690], ["20200408", 4700, 39144, 4665, 4725, 4665], ["20200409", 4705, 35597, 4755, 4755, 4690], ["20200410", 4700, 48278, 4725, 4730, 4500], ["20200413", 4690, 40328, 4780, 4780, 4680], ["20200414", 4715, 21363, 4655, 4720, 4655], ["20200416", 4725, 28733, 4720, 4725, 4660], ["20200417", 4800, 58113, 4765, 4805, 4695], ["20200420", 4850, 51195, 4860, 4860, 4810], ["20200421", 4800, 51527, 4810, 4850, 4480], ["20200422", 4855, 54812, 4785, 4855, 4700], ["20200423", 4925, 91946, 4870, 4975, 4860], ["20200424", 4875, 40698, 4925, 4925, 4840], ["20200427", 4880, 32753, 4845, 4880, 4845], ["20200428", 4890, 39365, 4885, 4900, 4860], ["20200429", 4915, 24031, 4900, 4930, 4870], ["20200504", 4890, 21232, 4900, 4900, 4855], ["20200506", 4885, 45540, 4940, 4940, 4885], ["20200507", 4880, 28620, 4915, 4935, 4855], ["20200508", 4880, 24387, 4910, 4910, 4865], ["20200511", 4890, 41754, 4880, 4890, 4870], ["20200512", 4865, 40518, 4885, 4890, 4835], ["20200513", 4900, 29317, 4875, 4910, 4855], ["20200514", 4880, 17145, 4850, 4900, 4850], ["20200515", 4905, 36807, 4880, 4915, 4860], ["20200518", 4965, 57888, 4895, 4980, 4895], ["20200519", 5010, 66775, 4980, 5020, 4970], ["20200520", 5050, 44582, 5010, 5070, 5000], ["20200521", 5080, 81000, 5060, 5110, 5050], ["20200522", 5050, 83474, 5080, 5100, 5020], ["20200525", 5060, 73683, 5050, 5070, 5030], ["20200526", 5070, 70032, 5050, 5090, 5050], ["20200527", 5080, 121667, 5090, 5100, 5050], ["20200528", 5010, 161454, 5040, 5050, 4995], ["20200529", 5000, 26363, 5020, 5020, 4970], ["20200601", 4995, 53811, 4990, 4995, 4920], ["20200602", 5010, 72346, 4995, 5040, 4990], ["20200603", 4995, 55329, 5040, 5040, 4985], ["20200604", 4985, 48176, 4990, 5020, 4975], ["20200605", 4995, 76336, 4970, 4995, 4960], ["20200608", 4960, 59208, 4990, 4990, 4950], ["20200609", 4945, 83329, 4960, 4975, 4900], ["20200610", 4875, 55491, 4945, 4945, 4875], ["20200611", 4810, 110511, 4875, 4875, 4790], ["20200612", 4720, 92308, 4785, 4785, 4680], ["20200615", 4695, 57526, 4720, 4750, 4685], ["20200616", 4700, 97774, 4695, 4730, 4675], ["20200617", 4650, 114063, 4685, 4720, 4585], ["20200618", 4600, 95134, 4600, 4690, 4580], ["20200619", 4615, 65950, 4710, 4710, 4575], ["20200622", 4590, 37439, 4615, 4625, 4575], ["20200623", 4560, 29188, 4620, 4620, 4560], ["20200624", 4555, 70849, 4560, 4595, 4525], ["20200625", 4550, 25308, 4550, 4550, 4510], ["20200626", 4570, 23163, 4550, 4575, 4510], ["20200629", 4600, 43873, 4565, 4645, 4565], ["20200630", 4630, 30323, 4650, 4670, 4610], ["20200701", 4595, 34677, 4615, 4675, 4585], ["20200702", 4525, 70651, 4550, 4580, 4500], ["20200703", 4510, 40319, 4525, 4570, 4505], ["20200706", 4515, 59311, 4500, 4545, 4500], ["20200707", 4490, 59923, 4550, 4550, 4490], ["20200708", 4475, 22661, 4500, 4530, 4470], ["20200709", 4440, 66048, 4475, 4480, 4435], ["20200710", 4445, 75320, 4420, 4450, 4410], ["20200713", 4435, 33204, 4415, 4500, 4415], ["20200714", 4440, 29683, 4430, 4445, 4420], ["20200715", 4425, 55379, 4450, 4505, 4420], ["20200716", 4365, 113236, 4425, 4475, 4360], ["20200717", 4400, 82220, 4365, 4400, 4365], ["20200720", 4425, 39833, 4410, 4460, 4400], ["20200721", 4430, 41825, 4450, 4475, 4425], ["20200722", 4460, 40830, 4475, 4475, 4445], ["20200723", 4445, 61688, 4480, 4480, 4415], ["20200724", 4465, 16825, 4465, 4465, 4410], ["20200727", 4470, 35640, 4485, 4485, 4450], ["20200728", 4470, 36267, 4480, 4480, 4450], ["20200729", 4470, 53683, 4470, 4470, 4450], ["20200730", 4465, 21917, 4480, 4485, 4460], ["20200731", 4455, 33172, 4465, 4470, 4450], ["20200803", 4445, 37996, 4455, 4480, 4440], ["20200804", 4450, 39714, 4465, 4465, 4440], ["20200805", 4450, 52837, 4465, 4465, 4400], ["20200806", 4430, 54240, 4450, 4460, 4405], ["20200807", 4425, 43500, 4435, 4450, 4415], ["20200810", 4405, 91226, 4415, 4420, 4350], ["20200811", 4410, 67829, 4420, 4420, 4390], ["20200812", 4490, 79035, 4410, 4490, 4405], ["20200813", 4505, 45104, 4490, 4520, 4490], ["20200814", 4470, 23276, 4515, 4520, 4465], ["20200818", 4435, 31797, 4490, 4490, 4400], ["20200819", 4420, 80894, 4405, 4510, 4380], ["20200820", 4345, 93758, 4410, 4440, 4300], ["20200821", 4350, 19693, 4385, 4385, 4340], ["20200824", 4350, 19136, 4380, 4380, 4350], ["20200825", 4360, 33628, 4370, 4370, 4340], ["20200826", 4380, 23258, 4395, 4395, 4360], ["20200827", 4330, 54917, 4385, 4400, 4320], ["20200828", 4335, 34683, 4360, 4360, 4325], ["20200831", 4340, 24431, 4345, 4345, 4320], ["20200901", 4335, 29717, 4375, 4375, 4310], ["20200902", 4340, 26904, 4355, 4355, 4315], ["20200903", 4320, 53281, 4345, 4355, 4300], ["20200904", 4310, 38357, 4310, 4315, 4280], ["20200907", 4300, 42822, 4315, 4315, 4295], ["20200908", 4265, 203289, 4285, 4310, 4230], ["20200909", 4200, 161068, 4260, 4260, 4195], ["20200910", 4200, 95094, 4215, 4215, 4190], ["20200911", 4190, 60657, 4200, 4245, 4180], ["20200914", 4185, 84914, 4190, 4200, 4180], ["20200915", 4190, 78811, 4200, 4200, 4180], ["20200916", 4195, 74492, 4190, 4220, 4190], ["20200917", 4210, 61259, 4190, 4220, 4190], ["20200918", 4245, 42119, 4225, 4245, 4215], ["20200921", 4250, 38742, 4250, 4260, 4230], ["20200922", 4250, 53141, 4245, 4255, 4240], ["20200923", 4255, 33163, 4255, 4260, 4235], ["20200924", 4235, 43807, 4260, 4260, 4205], ["20200925", 4240, 52576, 4235, 4280, 4225], ["20200928", 4250, 33236, 4250, 4265, 4240], ["20200929", 4285, 19987, 4255, 4285, 4255], ["20201005", 4295, 31702, 4290, 4300, 4260], ["20201006", 4290, 58758, 4295, 4300, 4260], ["20201007", 4290, 19515, 4290, 4295, 4275], ["20201008", 4290, 55923, 4300, 4300, 4260], ["20201012", 4290, 53603, 4325, 4325, 4280], ["20201013", 4285, 41016, 4290, 4300, 4255], ["20201014", 4270, 101727, 4270, 4300, 4260], ["20201015", 4250, 55800, 4270, 4280, 4250], ["20201016", 4265, 34221, 4250, 4275, 4250], ["20201019", 4275, 187565, 4255, 4290, 4255], ["20201020", 4270, 95982, 4275, 4280, 4265], ["20201021", 4320, 140934, 4270, 4335, 4260], ["20201022", 4450, 158359, 4325, 4450, 4315], ["20201023", 4520, 212121, 4450, 4585, 4450], ["20201026", 4540, 101432, 4610, 4610, 4475], ["20201027", 4510, 97662, 4590, 4590, 4495], ["20201028", 4540, 64472, 4510, 4550, 4510], ["20201029", 4515, 124745, 4545, 4545, 4450], ["20201030", 4495, 101463, 4520, 4540, 4470], ["20201102", 4465, 81767, 4480, 4495, 4455], ["20201103", 4460, 75501, 4495, 4495, 4440], ["20201104", 4460, 38213, 4460, 4475, 4440], ["20201105", 4440, 54008, 4480, 4480, 4435], ["20201106", 4440, 73677, 4445, 4445, 4415], ["20201109", 4425, 74969, 4450, 4475, 4415], ["20201110", 4430, 84352, 4425, 4435, 4410], ["20201111", 4445, 74258, 4430, 4445, 4430], ["20201112", 4460, 119699, 4450, 4475, 4440], ["20201113", 4540, 129525, 4460, 4545, 4455], ["20201116", 4485, 117989, 4560, 4570, 4475], ["20201117", 4490, 41682, 4520, 4520, 4480], ["20201118", 4495, 102969, 4500, 4510, 4490], ["20201119", 4505, 131938, 4505, 4515, 4490], ["20201120", 4500, 74199, 4500, 4515, 4495], ["20201123", 4505, 183153, 4495, 4510, 4480], ["20201124", 4510, 151164, 4505, 4530, 4505], ["20201125", 4495, 99781, 4505, 4520, 4490], ["20201126", 4490, 138441, 4505, 4505, 4475], ["20201127", 4395, 186272, 4450, 4450, 4370], ["20201130", 4350, 140629, 4395, 4395, 4350], ["20201201", 4355, 80278, 4385, 4385, 4345], ["20201202", 4350, 120992, 4360, 4365, 4315], ["20201203", 4310, 72062, 4350, 4355, 4300], ["20201204", 4310, 101028, 4305, 4325, 4300], ["20201207", 4275, 117597, 4300, 4315, 4255], ["20201208", 4280, 41462, 4290, 4295, 4260], ["20201209", 4295, 69163, 4295, 4295, 4265], ["20201210", 4280, 78637, 4295, 4300, 4265], ["20201211", 4300, 50718, 4280, 4300, 4270], ["20201214", 4290, 38472, 4300, 4300, 4285], ["20201215", 4290, 40772, 4305, 4305, 4290], ["20201216", 4300, 47425, 4300, 4320, 4290], ["20201217", 4295, 48292, 4300, 4305, 4290], ["20201218", 4295, 71063, 4300, 4310, 4290], ["20201221", 4300, 47354, 4295, 4305, 4290], ["20201222", 4300, 41070, 4300, 4300, 4285], ["20201223", 4280, 50856, 4295, 4300, 4280], ["20201224", 4290, 63585, 4275, 4300, 4275], ["20201228", 4275, 88516, 4295, 4315, 4275], ["20201229", 4270, 64952, 4275, 4275, 4260], ["20201230", 4265, 66767, 4265, 4270, 4250], ["20210104", 4265, 45309, 4270, 4280, 4250], ["20210105", 4250, 79891, 4265, 4280, 4245], ["20210106", 4265, 94760, 4270, 4280, 4245], ["20210107", 4260, 65350, 4275, 4275, 4255], ["20210108", 4250, 117846, 4275, 4275, 4240], ["20210111", 4220, 141547, 4230, 4240, 4200], ["20210112", 4205, 139529, 4220, 4250, 4200], ["20210113", 4200, 79462, 4205, 4240, 4185], ["20210114", 4205, 86975, 4195, 4205, 4195], ["20210115", 4220, 47206, 4205, 4220, 4205], ["20210118", 4200, 68881, 4220, 4225, 4190], ["20210119", 4185, 73337, 4195, 4220, 4185], ["20210120", 4195, 87892, 4180, 4200, 4175], ["20210121", 4195, 65335, 4205, 4215, 4180], ["20210122", 4190, 51330, 4200, 4200, 4185], ["20210125", 4200, 79269, 4200, 4205, 4180], ["20210126", 4210, 41094, 4200, 4225, 4190], ["20210127", 4225, 31288, 4220, 4225, 4205], ["20210128", 4215, 73082, 4225, 4225, 4195], ["20210129", 4190, 54412, 4220, 4220, 4190], ["20210201", 4190, 31849, 4190, 4195, 4180], ["20210202", 4195, 36566, 4205, 4205, 4185], ["20210203", 4195, 35511, 4200, 4200, 4180], ["20210204", 4195, 30392, 4195, 4200, 4185], ["20210205", 4190, 77204, 4195, 4200, 4155], ["20210208", 4185, 65274, 4190, 4220, 4180], ["20210209", 4205, 70681, 4200, 4220, 4185], ["20210210", 4220, 25922, 4210, 4225, 4205], ["20210215", 4230, 69774, 4220, 4230, 4200], ["20210216", 4230, 120955, 4230, 4260, 4225], ["20210217", 4240, 76402, 4240, 4245, 4215], ["20210218", 4255, 36509, 4240, 4255, 4225], ["20210219", 4235, 41374, 4255, 4255, 4205], ["20210222", 4230, 21552, 4250, 4250, 4225], ["20210223", 4215, 55377, 4235, 4235, 4185], ["20210224", 4200, 61961, 4220, 4220, 4195], ["20210225", 4195, 67886, 4205, 4220, 4190], ["20210226", 4215, 36116, 4200, 4215, 4190], ["20210302", 4225, 59549, 4230, 4230, 4210], ["20210303", 4210, 40977, 4230, 4235, 4200], ["20210304", 4210, 49926, 4200, 4215, 4195], ["20210305", 4215, 24348, 4215, 4215, 4195], ["20210308", 4215, 27808, 4215, 4225, 4200], ["20210309", 4220, 93581, 4220, 4220, 4200], ["20210310", 4215, 44215, 4235, 4235, 4200], ["20210311", 4215, 15806, 4215, 4225, 4205], ["20210312", 4220, 61337, 4220, 4230, 4200], ["20210315", 4225, 33030, 4240, 4240, 4210], ["20210316", 4255, 38935, 4230, 4255, 4230], ["20210317", 4255, 48597, 4260, 4260, 4235], ["20210318", 4280, 41981, 4260, 4280, 4255], ["20210319", 4275, 45822, 4255, 4280, 4255], ["20210322", 4315, 79368, 4280, 4315, 4275], ["20210323", 4310, 27652, 4315, 4320, 4300], ["20210324", 4315, 85745, 4300, 4335, 4295], ["20210325", 4320, 60642, 4310, 4335, 4300], ["20210326", 4390, 143948, 4325, 4405, 4310], ["20210329", 4400, 66943, 4415, 4415, 4370], ["20210330", 4400, 72412, 4400, 4425, 4380], ["20210331", 4395, 56528, 4405, 4405, 4375], ["20210401", 4385, 62052, 4395, 4400, 4355], ["20210402", 4385, 63565, 4390, 4410, 4380], ["20210405", 4405, 45276, 4375, 4405, 4375], ["20210406", 4405, 43850, 4415, 4415, 4395], ["20210407", 4415, 28745, 4405, 4415, 4395], ["20210408", 4415, 32992, 4410, 4420, 4405], ["20210409", 4390, 58749, 4420, 4420, 4390], ["20210412", 4410, 40660, 4400, 4420, 4390], ["20210413", 4420, 27312, 4420, 4425, 4400], ["20210414", 4440, 53039, 4430, 4450, 4415], ["20210415", 4460, 92136, 4455, 4495, 4440], ["20210416", 4440, 78154, 4480, 4480, 4440], ["20210419", 4450, 89753, 4440, 4475, 4430], ["20210420", 4455, 86081, 4455, 4465, 4435], ["20210421", 4450, 69293, 4460, 4465, 4435], ["20210422", 4455, 71779, 4450, 4460, 4440], ["20210423", 4480, 92001, 4455, 4485, 4435], ["20210426", 4495, 98849, 4490, 4515, 4480], ["20210427", 4515, 78582, 4505, 4525, 4490], ["20210428", 4510, 47296, 4520, 4520, 4495], ["20210429", 4490, 53235, 4515, 4515, 4470], ["20210430", 4480, 59238, 4490, 4495, 4460], ["20210503", 4490, 60274, 4480, 4510, 4465], ["20210504", 4530, 141540, 4510, 4535, 4490], ["20210506", 4560, 147568, 4545, 4590, 4530], ["20210507", 4570, 84837, 4560, 4580, 4530], ["20210510", 4610, 73354, 4600, 4615, 4585], ["20210511", 4600, 111423, 4630, 4630, 4565], ["20210512", 4555, 169778, 4580, 4610, 4510], ["20210513", 4550, 70643, 4540, 4565, 4510], ["20210514", 4570, 46456, 4550, 4585, 4520], ["20210517", 4575, 59182, 4570, 4585, 4560], ["20210518", 4605, 148734, 4575, 4630, 4575], ["20210520", 4620, 65131, 4625, 4635, 4595], ["20210521", 4625, 147196, 4620, 4630, 4600], ["20210524", 4615, 98609, 4635, 4635, 4610], ["20210525", 4635, 101181, 4620, 4635, 4615], ["20210526", 4655, 157668, 4635, 4665, 4630], ["20210527", 4700, 228210, 4645, 4700, 4640], ["20210528", 4650, 198619, 4640, 4650, 4600], ["20210531", 4660, 165985, 4630, 4660, 4620], ["20210601", 4715, 169735, 4655, 4735, 4630], ["20210602", 4860, 189259, 4745, 4865, 4720], ["20210603", 4930, 387962, 4875, 5040, 4870], ["20210604", 4930, 171675, 4895, 4945, 4835], ["20210607", 5060, 917115, 4965, 5060, 4850], ["20210608", 5020, 254843, 5040, 5060, 4995], ["20210609", 5030, 108535, 5020, 5050, 4980], ["20210610", 5020, 100754, 5030, 5050, 4995], ["20210611", 5030, 97232, 5020, 5050, 4995], ["20210614", 4990, 109101, 5030, 5030, 4990], ["20210615", 4920, 124204, 5000, 5000, 4880], ["20210616", 4855, 164660, 4915, 4925, 4835], ["20210617", 4900, 99901, 4860, 4905, 4830], ["20210618", 4940, 53145, 4870, 4940, 4870], ["20210621", 4905, 71081, 4950, 4950, 4875], ["20210622", 4905, 50089, 4900, 4915, 4895], ["20210623", 4900, 53147, 4905, 4905, 4860], ["20210624", 4890, 40379, 4900, 4900, 4860], ["20210625", 4880, 41804, 4890, 4895, 4860], ["20210628", 4905, 63576, 4880, 4905, 4860], ["20210629", 4920, 696013, 4985, 5410, 4880], ["20210630", 4910, 67385, 4920, 4940, 4875], ["20210701", 4915, 73224, 4915, 4920, 4880], ["20210702", 4950, 65794, 4910, 4955, 4875], ["20210705", 4945, 69771, 4985, 4985, 4895], ["20210706", 4985, 54582, 4950, 4995, 4945], ["20210707", 4980, 43378, 5000, 5000, 4955], ["20210708", 4940, 43374, 4985, 4985, 4905], ["20210709", 4865, 97674, 4900, 4945, 4825], ["20210712", 4920, 50138, 4965, 4965, 4895], ["20210713", 4935, 59353, 4955, 4955, 4920], ["20210714", 4945, 18322, 4960, 4960, 4905], ["20210715", 4960, 46476, 4965, 4965, 4920], ["20210716", 4950, 21986, 4945, 4950, 4925], ["20210719", 4945, 60839, 4950, 4990, 4900], ["20210720", 4940, 36408, 4935, 4940, 4895], ["20210721", 4945, 73886, 4950, 4950, 4915], ["20210722", 4950, 70927, 4840, 4955, 4840], ["20210723", 4950, 35776, 4950, 4950, 4910], ["20210726", 4930, 47539, 4950, 4955, 4920], ["20210727", 4915, 65327, 4935, 4935, 4910], ["20210728", 4930, 27410, 4920, 4930, 4900], ["20210729", 4940, 31189, 4910, 4950, 4905], ["20210730", 4920, 49052, 4940, 4940, 4910], ["20210802", 4940, 58096, 4900, 4940, 4900], ["20210803", 4930, 25957, 4950, 4955, 4905], ["20210804", 4930, 73139, 4940, 4945, 4905], ["20210805", 4925, 34146, 4930, 4935, 4905], ["20210806", 4920, 47840, 4930, 4940, 4915], ["20210809", 4930, 44531, 4920, 4940, 4905], ["20210810", 4940, 36262, 4945, 4945, 4925], ["20210811", 4925, 22136, 4940, 4940, 4915], ["20210812", 4930, 23436, 4925, 4940, 4910], ["20210813", 4920, 80600, 4930, 4930, 4900], ["20210817", 4920, 51921, 4920, 4930, 4900], ["20210818", 4910, 33134, 4925, 4925, 4895], ["20210819", 4900, 38362, 4925, 4925, 4880], ["20210820", 4860, 53862, 4900, 4905, 4845], ["20210823", 4850, 22519, 4870, 4870, 4845], ["20210824", 4865, 26854, 4930, 4930, 4835], ["20210825", 4980, 169344, 4875, 4990, 4850], ["20210826", 4855, 688909, 5000, 5030, 4850], ["20210827", 4835, 126137, 4855, 4890, 4760], ["20210830", 4830, 55022, 4830, 4850, 4795], ["20210831", 4950, 72183, 4840, 4950, 4800], ["20210901", 4825, 904512, 4850, 4925, 4800], ["20210902", 4800, 90460, 4835, 4835, 4800], ["20210903", 4805, 68945, 4810, 4820, 4795], ["20210906", 4800, 45127, 4805, 4815, 4795], ["20210907", 4820, 79790, 4810, 4825, 4800], ["20210908", 4815, 40165, 4820, 4825, 4800], ["20210909", 4810, 36266, 4800, 4815, 4795], ["20210910", 4810, 40246, 4815, 4815, 4795], ["20210913", 4815, 35796, 4805, 4820, 4800], ["20210914", 4845, 47849, 4815, 4860, 4810], ["20210915", 4840, 57408, 4840, 4850, 4820], ["20210916", 4840, 20205, 4860, 4860, 4820], ["20210917", 4830, 16545, 4840, 4840, 4815], ["20210923", 4810, 55824, 4830, 4830, 4780], ["20210924", 4820, 27869, 4820, 4830, 4810], ["20210927", 4820, 43816, 4810, 4830, 4805], ["20210928", 4840, 55925, 4820, 4840, 4805], ["20210929", 4820, 35006, 4835, 4840, 4810], ["20210930", 4840, 39977, 4820, 4845, 4810], ["20211001", 4830, 45741, 4840, 4850, 4825], ["20211005", 4830, 43065, 4830, 4845, 4820], ["20211006", 4815, 57292, 4830, 4845, 4805], ["20211007", 4825, 34700, 4835, 4840, 4820], ["20211008", 4840, 7463, 4825, 4840, 4820], ["20211012", 4835, 29975, 4840, 4850, 4830], ["20211013", 4835, 45964, 4835, 4840, 4820], ["20211014", 4850, 27228, 4835, 4850, 4830], ["20211015", 4860, 30042, 4850, 4865, 4830], ["20211018", 4855, 19285, 4860, 4865, 4850], ["20211019", 4880, 49141, 4855, 4890, 4855], ["20211020", 4890, 62162, 4885, 4930, 4885], ["20211021", 4915, 26493, 4940, 4940, 4890], ["20211022", 4920, 17065, 4940, 4940, 4905], ["20211025", 4930, 21207, 4920, 4935, 4910], ["20211026", 4950, 37681, 4940, 4955, 4940], ["20211027", 4950, 54393, 4950, 4960, 4935], ["20211028", 4955, 49143, 4950, 4955, 4935], ["20211029", 4940, 32274, 4955, 4960, 4925], ["20211101", 4940, 28095, 4950, 4950, 4930], ["20211102", 4910, 28461, 4940, 4940, 4910], ["20211103", 4900, 35368, 4935, 4935, 4890], ["20211104", 4880, 22049, 4900, 4920, 4880], ["20211105", 4890, 62544, 4870, 4895, 4865], ["20211108", 4880, 33930, 4910, 4910, 4880], ["20211109", 4905, 20673, 4930, 4930, 4880], ["20211110", 4905, 13961, 4880, 4910, 4880], ["20211111", 4910, 22895, 4920, 4920, 4895], ["20211112", 4905, 20597, 4920, 4920, 4900], ["20211115", 4915, 14718, 4925, 4925, 4905], ["20211116", 4910, 25835, 4925, 4925, 4900], ["20211117", 4910, 60149, 4925, 4935, 4900], ["20211118", 4905, 30436, 4920, 4920, 4895], ["20211119", 4910, 40887, 4920, 4920, 4900], ["20211122", 4910, 34752, 4935, 4935, 4910], ["20211123", 4905, 61765, 4910, 4920, 4900], ["20211124", 4905, 32004, 4925, 4925, 4905], ["20211125", 4915, 26441, 4905, 4915, 4895], ["20211126", 4925, 84432, 4915, 4930, 4900], ["20211129", 4830, 114553, 4810, 4870, 4790], ["20211130", 4805, 80378, 4830, 4835, 4780], ["20211201", 4800, 51698, 4780, 4810, 4750], ["20211202", 4805, 25425, 4800, 4810, 4750], ["20211203", 4810, 37085, 4810, 4815, 4750], ["20211206", 4815, 17947, 4815, 4815, 4790], ["20211207", 4785, 29808, 4815, 4820, 4775], ["20211208", 4815, 14579, 4800, 4830, 4785], ["20211209", 4800, 34910, 4835, 4835, 4780], ["20211210", 4800, 13678, 4800, 4805, 4780], ["20211213", 4795, 28660, 4820, 4820, 4790], ["20211214", 4800, 20999, 4800, 4800, 4790], ["20211215", 4795, 8207, 4810, 4810, 4790], ["20211216", 4795, 22700, 4800, 4800, 4775], ["20211217", 4790, 19830, 4795, 4795, 4780], ["20211220", 4770, 30469, 4790, 4800, 4770], ["20211221", 4790, 15916, 4770, 4790, 4765], ["20211222", 4780, 24230, 4790, 4805, 4770], ["20211223", 4780, 23355, 4800, 4800, 4775], ["20211224", 4775, 32420, 4780, 4780, 4700], ["20211227", 4770, 23116, 4775, 4800, 4765], ["20211228", 4790, 62431, 4800, 4800, 4755], ["20211229", 4780, 23143, 4780, 4785, 4760], ["20211230", 4780, 10182, 4775, 4785, 4760], ["20220103", 4775, 29801, 4780, 4785, 4765], ["20220104", 4765, 25034, 4775, 4775, 4760], ["20220105", 4770, 17645, 4770, 4780, 4760], ["20220106", 4755, 60957, 4770, 4770, 4735], ["20220107", 4755, 19653, 4760, 4765, 4740], ["20220110", 4735, 41623, 4755, 4755, 4720], ["20220111", 4685, 62762, 4735, 4735, 4665], ["20220112", 4705, 34687, 4700, 4720, 4640], ["20220113", 4725, 18475, 4725, 4725, 4655], ["20220114", 4705, 5220, 4725, 4725, 4695], ["20220117", 4695, 8288, 4705, 4710, 4690], ["20220118", 4710, 10135, 4700, 4725, 4690], ["20220119", 4705, 8773, 4710, 4710, 4670], ["20220120", 4700, 18566, 4710, 4710, 4680], ["20220121", 4695, 21879, 4735, 4735, 4680], ["20220124", 4670, 21611, 4665, 4690, 4660], ["20220125", 4620, 33395, 4655, 4690, 4610], ["20220126", 4610, 13151, 4620, 4635, 4595], ["20220127", 4565, 42766, 4610, 4650, 4560], ["20220128", 4590, 21457, 4565, 4650, 4565], ["20220203", 4640, 23452, 4605, 4680, 4605], ["20220204", 4675, 13684, 4675, 4675, 4645], ["20220207", 4675, 41609, 4695, 4705, 4670], ["20220208", 4740, 53401, 4695, 4745, 4690], ["20220209", 4800, 53937, 4700, 4800, 4700], ["20220210", 4820, 42355, 4730, 4830, 4730], ["20220211", 4825, 45231, 4820, 4845, 4790], ["20220214", 4825, 42053, 4825, 4830, 4810], ["20220215", 4805, 43098, 4820, 4845, 4705], ["20220216", 4820, 37372, 4805, 4825, 4805], ["20220217", 4830, 42436, 4820, 4840, 4810], ["20220218", 4845, 16569, 4830, 4845, 4820], ["20220221", 4840, 15047, 4815, 4850, 4805], ["20220222", 4820, 26088, 4840, 4840, 4800], ["20220223", 4830, 21743, 4825, 4835, 4805], ["20220224", 4805, 38961, 4810, 4840, 4785], ["20220225", 4825, 29163, 4800, 4825, 4795], ["20220228", 4820, 46087, 4810, 4845, 4805], ["20220302", 4840, 12477, 4835, 4845, 4820], ["20220303", 4855, 42976, 4840, 4865, 4840], ["20220304", 4875, 49323, 4855, 4880, 4850], ["20220307", 4860, 39896, 4875, 4885, 4820], ["20220308", 4870, 30361, 4860, 4870, 4840], ["20220310", 4870, 11132, 4870, 4880, 4860], ["20220311", 4875, 35778, 4875, 4880, 4840], ["20220314", 4885, 38214, 4890, 4900, 4870], ["20220315", 4910, 23751, 4885, 4910, 4885], ["20220316", 4900, 14934, 4885, 4920, 4885], ["20220317", 4890, 19306, 4920, 4920, 4890], ["20220318", 4915, 28968, 4910, 4915, 4895], ["20220321", 4925, 33841, 4920, 4930, 4910], ["20220322", 4910, 66268, 4905, 4930, 4905], ["20220323", 4895, 29128, 4910, 4930, 4890], ["20220324", 4920, 52426, 4915, 4925, 4895], ["20220325", 4930, 47315, 4930, 4935, 4915], ["20220328", 4895, 71209, 4930, 4940, 4885], ["20220329", 4920, 45703, 4895, 4920, 4895], ["20220330", 4950, 62427, 4910, 4955, 4905], ["20220331", 4980, 49891, 4920, 4980, 4920], ["20220401", 4985, 48676, 4955, 4995, 4955], ["20220404", 5000, 81155, 4995, 5020, 4990], ["20220405", 5010, 35638, 5030, 5030, 4990], ["20220406", 4990, 45509, 4990, 5020, 4975], ["20220407", 4990, 64237, 5010, 5020, 4985], ["20220408", 5020, 70774, 4995, 5030, 4970], ["20220411", 5020, 36305, 5000, 5030, 5000], ["20220412", 5030, 58779, 5000, 5040, 5000], ["20220413", 5050, 92526, 5010, 5060, 5010], ["20220414", 5050, 82940, 5040, 5080, 5020], ["20220415", 5140, 120822, 5050, 5140, 5050], ["20220418", 5170, 88240, 5140, 5180, 5090], ["20220419", 5140, 49868, 5170, 5180, 5120], ["20220420", 5150, 51179, 5120, 5170, 5120], ["20220421", 5180, 43901, 5150, 5180, 5140], ["20220422", 5190, 33186, 5150, 5210, 5140], ["20220425", 5180, 43104, 5160, 5200, 5160], ["20220426", 5150, 52757, 5170, 5180, 5110], ["20220427", 5090, 53273, 5120, 5140, 5080], ["20220428", 5070, 43545, 5090, 5140, 5050], ["20220429", 5090, 31620, 5070, 5140, 5060], ["20220502", 5100, 28363, 5090, 5150, 5090], ["20220503", 5030, 90632, 5100, 5150, 5010], ["20220504", 5030, 43009, 5010, 5040, 5000], ["20220506", 5020, 34824, 5030, 5030, 4995], ["20220509", 4980, 78110, 5030, 5030, 4950], ["20220510", 4965, 48685, 4980, 4980, 4910], ["20220511", 5000, 41886, 4980, 5000, 4935], ["20220512", 4980, 34852, 5000, 5000, 4950], ["20220513", 4960, 33411, 4985, 4985, 4950], ["20220516", 4975, 24596, 4985, 4985, 4960], ["20220517", 4970, 43888, 4990, 4990, 4935], ["20220518", 4955, 37440, 4955, 4980, 4920], ["20220519", 4925, 56681, 4955, 4955, 4900], ["20220520", 4960, 20321, 4935, 4965, 4920], ["20220523", 4980, 36013, 4965, 4985, 4950], ["20220524", 5030, 66783, 4990, 5030, 4980], ["20220525", 5080, 63481, 5040, 5080, 5020], ["20220526", 5090, 63477, 5080, 5110, 5070], ["20220527", 5100, 368428, 5090, 5160, 5090], ["20220530", 5000, 136509, 5050, 5050, 4980], ["20220531", 4980, 128457, 5010, 5020, 4975], ["20220602", 4980, 19810, 5010, 5010, 4965], ["20220603", 4995, 35676, 5000, 5040, 4980], ["20220607", 4990, 39091, 4980, 5010, 4980], ["20220608", 4980, 27543, 4995, 4995, 4965], ["20220609", 4995, 58030, 4980, 4995, 4960], ["20220610", 5010, 45447, 4995, 5010, 4970], ["20220613", 5000, 46735, 5000, 5010, 4980], ["20220614", 4950, 127166, 4980, 4980, 4900], ["20220615", 4915, 67265, 4960, 4960, 4900], ["20220616", 4945, 64097, 4920, 4945, 4910], ["20220617", 4910, 116279, 4940, 4955, 4885], ["20220620", 4725, 110232, 4910, 4920, 4670], ["20220621", 4740, 52054, 4785, 4785, 4720], ["20220622", 4630, 75111, 4745, 4800, 4505], ["20220623", 4580, 35871, 4550, 4650, 4550], ["20220624", 4630, 46143, 4795, 4795, 4565], ["20220627", 4685, 22919, 4685, 4870, 4570], ["20220628", 4670, 14508, 4730, 4730, 4500], ["20220629", 4660, 5371, 4640, 4710, 4615], ["20220630", 4635, 27118, 4685, 4700, 4630], ["20220701", 4600, 35731, 4635, 4635, 4565], ["20220704", 4575, 29834, 4630, 4735, 4540], ["20220705", 4620, 22234, 4575, 4635, 4550], ["20220706", 4630, 39866, 4620, 4665, 4580], ["20220707", 4650, 20973, 4635, 4650, 4585], ["20220708", 4660, 23560, 4650, 4670, 4600], ["20220711", 4625, 24054, 4695, 4695, 4585], ["20220712", 4595, 38252, 4625, 4625, 4535], ["20220713", 4515, 70922, 4620, 4730, 4490], ["20220714", 4495, 48894, 4515, 4515, 4460], ["20220715", 4515, 37864, 4495, 4590, 4450], ["20220718", 4500, 17859, 4570, 4570, 4470], ["20220719", 4620, 28957, 4470, 4640, 4455], ["20220720", 4595, 18330, 4635, 4635, 4575], ["20220721", 4575, 16786, 4595, 4595, 4560], ["20220722", 4600, 64082, 4620, 4635, 4590], ["20220725", 4605, 10178, 4620, 4620, 4570], ["20220726", 4615, 32963, 4560, 4620, 4560], ["20220727", 4615, 18505, 4610, 4615, 4590], ["20220728", 4645, 9617, 4615, 4645, 4595], ["20220729", 4785, 54356, 4645, 4785, 4630], ["20220801", 4760, 20816, 4765, 4780, 4745], ["20220802", 4730, 24454, 4770, 4770, 4700], ["20220803", 4690, 16756, 4790, 4790, 4660], ["20220804", 4700, 9440, 4725, 4740, 4670], ["20220805", 4700, 21208, 4780, 4780, 4595], ["20220808", 4690, 8419, 4700, 4705, 4675], ["20220809", 4685, 8081, 4770, 4770, 4610], ["20220810", 4655, 19414, 4685, 4710, 4645], ["20220811", 4700, 35299, 4665, 4710, 4655], ["20220812", 4710, 29549, 4700, 4715, 4670], ["20220816", 4715, 5950, 4715, 4725, 4705], ["20220817", 4715, 15279, 4715, 4725, 4690], ["20220818", 4705, 19534, 4715, 4725, 4700], ["20220819", 4730, 19695, 4720, 4735, 4700], ["20220822", 4730, 13622, 4715, 4745, 4705], ["20220823", 4730, 12610, 4610, 4750, 4610], ["20220824", 4740, 8326, 4730, 4770, 4705], ["20220825", 4750, 4779, 4750, 4750, 4720], ["20220826", 4745, 6526, 4780, 4780, 4745], ["20220829", 4655, 37157, 4700, 4730, 4645], ["20220830", 4645, 22122, 4690, 4690, 4615], ["20220831", 4610, 29030, 4645, 4650, 4585], ["20220901", 4565, 29633, 4635, 4655, 4550], ["20220902", 4575, 18560, 4565, 4610, 4550], ["20220905", 4545, 16281, 4535, 4595, 4510], ["20220906", 4555, 14046, 4660, 4660, 4550], ["20220907", 4550, 9488, 4585, 4585, 4535], ["20220908", 4545, 11581, 4560, 4570, 4545], ["20220913", 4585, 19945, 4555, 4600, 4525], ["20220914", 4650, 17527, 4575, 4750, 4505], ["20220915", 4610, 6636, 4625, 4650, 4605], ["20220916", 4615, 11909, 4650, 4650, 4590], ["20220919", 4585, 7501, 4615, 4635, 4580], ["20220920", 4615, 12934, 4645, 4645, 4500], ["20220921", 4600, 1722, 4635, 4635, 4595], ["20220922", 4625, 6314, 4600, 4635, 4560], ["20220923", 4495, 19622, 4645, 4645, 4470], ["20220926", 4455, 34599, 4505, 4505, 4410], ["20220927", 4435, 48767, 4460, 4480, 4380], ["20220928", 4380, 52430, 4475, 4510, 4365], ["20220929", 4380, 7936, 4500, 4500, 4370], ["20220930", 4455, 43119, 4395, 4470, 4335], ["20221004", 4475, 28750, 4470, 4480, 4430], ["20221005", 4430, 15362, 4375, 4490, 4375], ["20221006", 4420, 12326, 4425, 4435, 4405], ["20221007", 4410, 19868, 4350, 4420, 4350], ["20221011", 4295, 31996, 4395, 4395, 4260], ["20221012", 4255, 23728, 4295, 4310, 4105], ["20221013", 4085, 65960, 4215, 4450, 4010], ["20221014", 4040, 31543, 4085, 4115, 4030], ["20221017", 4010, 22399, 4095, 4095, 3975], ["20221018", 4030, 29684, 4010, 4060, 3945], ["20221019", 4140, 35953, 3985, 4250, 3985], ["20221020", 4080, 20270, 4140, 4140, 4000], ["20221021", 4035, 33879, 4135, 4135, 3980], ["20221024", 4025, 9156, 4090, 4105, 4000], ["20221025", 4050, 15849, 4040, 4085, 4010], ["20221026", 4060, 18725, 4100, 4100, 4000], ["20221027", 4090, 29218, 4100, 4235, 4060], ["20221028", 4100, 15672, 4110, 4120, 4005], ["20221031", 4155, 28451, 4140, 4160, 4085], ["20221101", 4140, 16656, 4180, 4180, 4110], ["20221102", 4120, 11065, 4140, 4140, 4080], ["20221103", 4085, 8676, 4120, 4120, 4060], ["20221104", 3950, 66306, 4050, 4100, 3900], ["20221107", 3955, 10862, 4100, 4100, 3920], ["20221108", 3990, 13488, 3960, 4000, 3920], ["20221109", 4080, 11411, 4005, 4090, 3975], ["20221110", 4040, 14067, 4100, 4100, 4010], ["20221111", 4145, 21142, 4140, 4170, 4070], ["20221114", 4105, 33124, 4155, 4155, 4070], ["20221115", 4075, 15460, 4055, 4095, 4050], ["20221116", 4060, 43269, 4120, 4120, 4035], ["20221117", 4045, 74072, 4150, 4150, 3955], ["20221118", 4060, 17015, 4040, 4070, 4025], ["20221121", 4055, 37779, 4100, 4100, 4050], ["20221122", 4080, 4850, 4100, 4100, 4035], ["20221123", 4075, 5410, 4095, 4095, 4065], ["20221124", 4100, 15872, 4100, 4100, 4070], ["20221125", 4115, 9690, 4150, 4155, 4085], ["20221128", 4090, 28398, 4120, 4120, 4090], ["20221129", 4030, 32493, 4020, 4090, 3990], ["20221130", 4015, 12156, 4035, 4045, 4005], ["20221201", 4075, 15418, 4160, 4160, 4020], ["20221202", 4070, 18391, 4200, 4200, 4070], ["20221205", 4070, 18319, 4100, 4100, 4060], ["20221206", 4070, 12428, 4100, 4100, 4060], ["20221207", 4070, 4979, 4080, 4080, 4045], ["20221208", 4060, 7072, 4075, 4075, 4045], ["20221209", 4060, 5176, 4070, 4070, 4045], ["20221212", 4055, 5682, 4060, 4060, 4025], ["20221213", 4020, 25121, 4060, 4060, 4000], ["20221214", 4030, 14633, 4080, 4080, 4000], ["20221215", 4050, 10745, 4050, 4050, 4020], ["20221216", 4010, 33864, 4050, 4050, 3990], ["20221219", 4015, 14301, 4050, 4050, 3960], ["20221220", 4015, 14138, 4095, 4095, 3985], ["20221221", 4060, 16408, 4035, 4060, 3970], ["20221222", 4030, 9423, 4060, 4060, 4015], ["20221223", 4030, 9405, 4060, 4060, 3990], ["20221226", 4000, 13385, 4030, 4030, 4000], ["20221227", 4025, 10360, 4000, 4030, 4000], ["20221228", 4030, 5217, 4065, 4065, 4025], ["20221229", 4040, 11099, 4040, 4050, 4010], ["20230102", 4000, 8620, 4040, 4050, 3995], ["20230103", 4025, 14344, 4130, 4130, 3990], ["20230104", 4035, 5523, 4045, 4045, 3985], ["20230105", 4375, 178133, 4040, 4400, 4025], ["20230106", 4295, 29685, 4300, 4355, 4045], ["20230109", 4260, 15912, 4330, 4330, 4110], ["20230110", 4300, 22207, 4260, 4325, 4215], ["20230111", 4380, 33958, 4340, 4395, 4300], ["20230112", 4415, 31279, 4380, 4445, 4325], ["20230113", 4440, 16220, 4420, 4440, 4400], ["20230116", 4535, 44160, 4500, 4565, 4295], ["20230117", 4530, 11014, 4460, 4530, 4460], ["20230118", 4505, 13813, 4530, 4530, 4500], ["20230119", 4520, 9848, 4530, 4530, 4455], ["20230120", 4515, 19888, 4530, 4530, 4460], ["20230125", 4485, 21114, 4515, 4515, 4315], ["20230126", 4460, 11458, 4485, 4530, 4450], ["20230127", 4400, 16898, 4500, 4505, 4400], ["20230130", 4365, 17713, 4400, 4400, 4320], ["20230131", 4290, 17486, 4400, 4515, 4290], ["20230201", 4390, 3667, 4285, 4500, 4285], ["20230202", 4470, 10299, 4355, 4495, 4355], ["20230203", 4470, 19539, 4480, 4480, 4290], ["20230206", 4440, 4515, 4480, 4480, 4410], ["20230207", 4425, 4151, 4420, 4470, 4385], ["20230208", 4460, 13919, 4425, 4470, 4425], ["20230209", 4450, 17566, 4475, 4485, 4415], ["20230210", 4445, 1349, 4450, 4480, 4415], ["20230213", 4445, 6721, 4440, 4470, 4395], ["20230214", 4400, 22366, 4445, 4500, 4350], ["20230215", 4410, 12785, 4480, 4480, 4390], ["20230216", 4340, 19162, 4475, 4475, 4340], ["20230217", 4355, 19412, 4360, 4360, 4300], ["20230220", 4360, 2778, 4390, 4390, 4340], ["20230221", 4370, 14568, 4415, 4415, 4300], ["20230222", 4390, 7223, 4275, 4390, 4275], ["20230223", 4205, 67301, 4480, 4480, 4205], ["20230224", 4330, 17029, 4260, 4330, 4240], ["20230227", 4355, 8016, 4340, 4355, 4260], ["20230228", 4390, 12763, 4365, 4400, 4305], ["20230302", 4405, 6820, 4430, 4430, 4370], ["20230303", 4400, 6080, 4425, 4425, 4350], ["20230306", 4360, 10550, 4415, 4415, 4300], ["20230307", 4400, 10312, 4365, 4405, 4300], ["20230308", 4355, 15355, 4315, 4400, 4315], ["20230309", 4360, 609, 4360, 4365, 4335], ["20230310", 4340, 1887, 4380, 4380, 4320], ["20230313", 4230, 23708, 4160, 4330, 4160], ["20230314", 4210, 9178, 4250, 4250, 4175], ["20230315", 4260, 8207, 4205, 4270, 4195], ["20230316", 4190, 10236, 4200, 4245, 4150], ["20230317", 4205, 10870, 4350, 4350, 4190], ["20230320", 4195, 16177, 4205, 4205, 4130], ["20230321", 4195, 18073, 4195, 4195, 4135], ["20230322", 4125, 25619, 4255, 4255, 4120], ["20230323", 4135, 16234, 4340, 4340, 4110], ["20230324", 4150, 8288, 4240, 4240, 4100], ["20230327", 4145, 21378, 4280, 4280, 4035], ["20230328", 4150, 8662, 4190, 4190, 4070], ["20230329", 4145, 7806, 4150, 4195, 4145], ["20230330", 4160, 5475, 4175, 4175, 4100], ["20230331", 4165, 6902, 4125, 4170, 4115], ["20230403", 4170, 5899, 4165, 4170, 4135], ["20230404", 4180, 8506, 4170, 4190, 4130], ["20230405", 4175, 9151, 4185, 4185, 4130], ["20230406", 4230, 15099, 4170, 4265, 4145], ["20230407", 4210, 18999, 4265, 4265, 4200], ["20230410", 4150, 17345, 4210, 4210, 4140], ["20230411", 4150, 8353, 4195, 4195, 4105], ["20230412", 4165, 25110, 4160, 4200, 4125], ["20230413", 4190, 3846, 4200, 4200, 4165], ["20230414", 4250, 12414, 4255, 4255, 4170], ["20230417", 4235, 8994, 4250, 4280, 4150], ["20230418", 4265, 16519, 4240, 4300, 4235], ["20230419", 4285, 11151, 4270, 4370, 4265], ["20230420", 4265, 3416, 4370, 4370, 4245], ["20230421", 4285, 5430, 4265, 4295, 4200], ["20230424", 4280, 6623, 4300, 4300, 4245], ["20230425", 4265, 11508, 4285, 4285, 4200], ["20230426", 4305, 10254, 4265, 4305, 4245], ["20230427", 4235, 12807, 4300, 4300, 4200], ["20230428", 4275, 13278, 4230, 4290, 4195], ["20230502", 4275, 5544, 4275, 4275, 4230], ["20230503", 4325, 7217, 4290, 4345, 4260], ["20230504", 4320, 9397, 4335, 4335, 4285], ["20230508", 4325, 14457, 4320, 4325, 4305], ["20230509", 4335, 14599, 4345, 4345, 4300], ["20230510", 4355, 8456, 4335, 4390, 4300], ["20230511", 4410, 11671, 4380, 4420, 4370], ["20230512", 4415, 5471, 4410, 4415, 4400], ["20230515", 4445, 10001, 4450, 4450, 4380], ["20230516", 4465, 4583, 4445, 4475, 4445], ["20230517", 4470, 8954, 4465, 4495, 4380], ["20230518", 4485, 7894, 4490, 4490, 4470], ["20230519", 4490, 5035, 4495, 4495, 4460], ["20230522", 4490, 8898, 4495, 4500, 4475], ["20230523", 4460, 9872, 4500, 4500, 4460], ["20230524", 4440, 6982, 4465, 4465, 4430], ["20230525", 4420, 12378, 4440, 4470, 4410], ["20230526", 4400, 18408, 4405, 4490, 4395], ["20230530", 4375, 24879, 4385, 4390, 4290], ["20230531", 4375, 16386, 4375, 4385, 4350], ["20230601", 4360, 16220, 4400, 4400, 4340], ["20230602", 4365, 17112, 4375, 4390, 4350], ["20230605", 4410, 11764, 4365, 4425, 4360], ["20230607", 4455, 12520, 4420, 4465, 4390], ["20230608", 4460, 8788, 4455, 4475, 4395], ["20230609", 4480, 10729, 4465, 4495, 4465], ["20230612", 4455, 6582, 4490, 4490, 4455], ["20230613", 4445, 13258, 4475, 4475, 4445], ["20230614", 4415, 9985, 4415, 4440, 4410], ["20230615", 4405, 14215, 4405, 4425, 4400], ["20230616", 4405, 18434, 4405, 4415, 4385], ["20230619", 4395, 7465, 4410, 4410, 4380], ["20230620", 4365, 10819, 4390, 4400, 4115], ["20230621", 4325, 5147, 4365, 4420, 4260], ["20230622", 4305, 16180, 4305, 4330, 4280], ["20230623", 4310, 3643, 4360, 4360, 4310], ["20230626", 4315, 3982, 4410, 4410, 4310], ["20230627", 4310, 15671, 4315, 4380, 4305], ["20230628", 4270, 43161, 4430, 4430, 4240], ["20230629", 4350, 63787, 4300, 4360, 4265], ["20230630", 4390, 30081, 4285, 4400, 4285], ["20230703", 4380, 25974, 4400, 4400, 4300], ["20230704", 4355, 25817, 4400, 4400, 4330], ["20230705", 4355, 25157, 4350, 4365, 4335], ["20230706", 4275, 24031, 4330, 4360, 4255], ["20230707", 4230, 31521, 4275, 4275, 4200], ["20230710", 4185, 39175, 4230, 4300, 4165], ["20230711", 4220, 11718, 4200, 4230, 4155], ["20230712", 4200, 16392, 4220, 4280, 4160], ["20230713", 4165, 54488, 4285, 4285, 4155], ["20230714", 4200, 19328, 4175, 4260, 4155], ["20230717", 4200, 25890, 4200, 4200, 4155], ["20230718", 4190, 38114, 4170, 4195, 4130], ["20230719", 4175, 17287, 4190, 4190, 4145], ["20230720", 4210, 48940, 4175, 4230, 4125], ["20230721", 4225, 9376, 4280, 4280, 4195], ["20230724", 4160, 26235, 4225, 4225, 4135], ["20230725", 4130, 12206, 4160, 4165, 4120], ["20230726", 4090, 36237, 4175, 4240, 4065], ["20230727", 4060, 39015, 4010, 4130, 4010], ["20230728", 4100, 10991, 4115, 4115, 4055], ["20230731", 4120, 7893, 4135, 4135, 4065], ["20230801", 4160, 12947, 4130, 4170, 4085], ["20230802", 4190, 16470, 4160, 4205, 4150], ["20230803", 4165, 12043, 4195, 4220, 4165], ["20230804", 4225, 15656, 4220, 4225, 4130], ["20230807", 4225, 11527, 4225, 4225, 4140], ["20230808", 4120, 9673, 4230, 4230, 4120], ["20230809", 4130, 10434, 4140, 4190, 4105], ["20230810", 4140, 58003, 4130, 4140, 4085], ["20230811", 4100, 3288, 4140, 4140, 4100], ["20230814", 4070, 29151, 4100, 4300, 4040], ["20230816", 4075, 11167, 4100, 4100, 4050], ["20230817", 4025, 7291, 4060, 4060, 3920], ["20230818", 4035, 4512, 4070, 4070, 4010], ["20230821", 3995, 16934, 4100, 4100, 3875], ["20230822", 4000, 11270, 3995, 4020, 3985], ["20230823", 3985, 14075, 4025, 4025, 3975], ["20230824", 3990, 10659, 4025, 4060, 3950], ["20230825", 4030, 9791, 3955, 4030, 3955], ["20230828", 4100, 8782, 4040, 4100, 4020], ["20230829", 4095, 9713, 4115, 4120, 4065], ["20230830", 4105, 11491, 4105, 4115, 4080], ["20230831", 4105, 13873, 4105, 4110, 4070], ["20230901", 4100, 9873, 4105, 4115, 4085], ["20230904", 4105, 15539, 4140, 4140, 4040], ["20230905", 4080, 21514, 4055, 4100, 4030], ["20230906", 4075, 21435, 4060, 4080, 4020], ["20230907", 4050, 12031, 4050, 4055, 4005], ["20230908", 4065, 5164, 4060, 4070, 4035], ["20230911", 4055, 7072, 4065, 4070, 4035], ["20230912", 4045, 19845, 4090, 4090, 4015], ["20230913", 4040, 10911, 4045, 4055, 4015], ["20230914", 4035, 10482, 4035, 4040, 4025], ["20230915", 4040, 27987, 4055, 4065, 4010], ["20230918", 4070, 11928, 4050, 4070, 4025], ["20230919", 4070, 16490, 4055, 4070, 4020], ["20230920", 4070, 16411, 4070, 4075, 4025], ["20230921", 4055, 7973, 4070, 4075, 4035], ["20230922", 4060, 12170, 4055, 4070, 4050], ["20230925", 4070, 10943, 4080, 4080, 4055], ["20230926", 4050, 10063, 4070, 4070, 4050], ["20230927", 4065, 1654, 4050, 4070, 4040], ["20231004", 4050, 9534, 4040, 4060, 4030], ["20231005", 4055, 17129, 4070, 4080, 4045], ["20231006", 4065, 15640, 4040, 4070, 4035], ["20231010", 4040, 16855, 4050, 4150, 4030], ["20231011", 4065, 2115, 4070, 4070, 4060], ["20231012", 4070, 1353, 4065, 4080, 4035], ["20231013", 4070, 7865, 4070, 4135, 4065], ["20231016", 4085, 19165, 4070, 4100, 4060], ["20231017", 4130, 13728, 4085, 4130, 4085], ["20231018", 4175, 17368, 4130, 4175, 4105], ["20231019", 4200, 16327, 4120, 4210, 4120], ["20231020", 4240, 19064, 4200, 4250, 4160], ["20231023", 4120, 11639, 4235, 4240, 4100], ["20231024", 4190, 14665, 4105, 4195, 4105], ["20231025", 4205, 18299, 4190, 4370, 4175], ["20231026", 4200, 14896, 4205, 4205, 4150], ["20231027", 4200, 16066, 4200, 4205, 4055], ["20231030", 4220, 7257, 4280, 4280, 4075], ["20231031", 4190, 15777, 4200, 4220, 4115], ["20231101", 4190, 4534, 4190, 4200, 4145], ["20231102", 4185, 3711, 4160, 4185, 4160], ["20231103", 4230, 34250, 4195, 4240, 4170], ["20231106", 4280, 18249, 4255, 4295, 4230], ["20231107", 4265, 11195, 4280, 4280, 4195], ["20231108", 4295, 8918, 4265, 4305, 4260], ["20231109", 4290, 2409, 4295, 4295, 4250], ["20231110", 4300, 32055, 4310, 4315, 4290], ["20231113", 4340, 13050, 4300, 4340, 4290], ["20231114", 4410, 52178, 4350, 4420, 4340], ["20231115", 4455, 55504, 4465, 4465, 4400], ["20231116", 4390, 25470, 4455, 4455, 4365], ["20231117", 4430, 4443, 4370, 4435, 4370], ["20231120", 4480, 50601, 4430, 4495, 4430], ["20231121", 4485, 42685, 4500, 4500, 4480], ["20231122", 4475, 15518, 4505, 4505, 4460], ["20231123", 4485, 48399, 4480, 4495, 4475], ["20231124", 4505, 35699, 4510, 4515, 4470], ["20231127", 4495, 19419, 4495, 4515, 4485], ["20231128", 4470, 68535, 4490, 4520, 4470], ["20231129", 4195, 61688, 4250, 4250, 4150], ["20231130", 4190, 24118, 4195, 4210, 4170], ["20231201", 4150, 26782, 4185, 4200, 4140], ["20231204", 4165, 20524, 4185, 4185, 4155], ["20231205", 4160, 9355, 4175, 4180, 4135], ["20231206", 4145, 11925, 4135, 4180, 4135], ["20231207", 4120, 34944, 4170, 4170, 4090], ["20231208", 4105, 12806, 4140, 4140, 4085], ["20231211", 4090, 6730, 4125, 4125, 4085], ["20231212", 4115, 8742, 4090, 4125, 4090], ["20231213", 4135, 6309, 4130, 4145, 4125], ["20231214", 4170, 9277, 4140, 4190, 4135], ["20231215", 4160, 10592, 4170, 4175, 4145], ["20231218", 4060, 62323, 4170, 4175, 4040], ["20231219", 4010, 65261, 4095, 4095, 4005], ["20231220", 3995, 73972, 4085, 4085, 3990], ["20231221", 3975, 79907, 4050, 4050, 3965], ["20231222", 4000, 20143, 4050, 4050, 3980], ["20231226", 4000, 29936, 4050, 4050, 3975], ["20231227", 4000, 15046, 4040, 4040, 3980], ["20231228", 4020, 16059, 4010, 4030, 3990], ["20240102", 4045, 20024, 4090, 4090, 3955], ["20240103", 4045, 35251, 4050, 4050, 4020], ["20240104", 4040, 7626, 4045, 4045, 4035], ["20240105", 4030, 5243, 4050, 4050, 4010], ["20240108", 4025, 17648, 4040, 4040, 4020], ["20240109", 4025, 7960, 4035, 4045, 4020], ["20240110", 4030, 20117, 4075, 4075, 4020], ["20240111", 4020, 3140, 4055, 4055, 4020], ["20240112", 4025, 3989, 4005, 4040, 4005], ["20240115", 4020, 13216, 4030, 4030, 4000], ["20240116", 4015, 12727, 4035, 4035, 4000], ["20240117", 4000, 15466, 4015, 4025, 3985], ["20240118", 4000, 7711, 4050, 4050, 3985], ["20240119", 4000, 26888, 4070, 4070, 3965], ["20240122", 3995, 12360, 3990, 4000, 3985], ["20240123", 3980, 9398, 3995, 4000, 3980], ["20240124", 3980, 12684, 4045, 4045, 3975], ["20240125", 3980, 15593, 4025, 4025, 3970], ["20240126", 3980, 16788, 3985, 3985, 3965], ["20240129", 3995, 10478, 3990, 3995, 3980], ["20240130", 4000, 6454, 4020, 4020, 3995], ["20240131", 3985, 26855, 4005, 4005, 3985], ["20240201", 4010, 19454, 3985, 4010, 3980], ["20240202", 4015, 13319, 4015, 4020, 4000], ["20240205", 4030, 31105, 4015, 4030, 4005], ["20240206", 4030, 7793, 4030, 4030, 4020], ["20240207", 4035, 15309, 4030, 4040, 4025], ["20240208", 4025, 23482, 4030, 4060, 4025], ["20240213", 4025, 28770, 4055, 4055, 4010], ["20240214", 4025, 44054, 4035, 4040, 3980], ["20240215", 4020, 7531, 4040, 4040, 4010], ["20240216", 4020, 14050, 4020, 4065, 4010], ["20240219", 4025, 31156, 4030, 4030, 3900], ["20240220", 4025, 28892, 4025, 4035, 4005], ["20240221", 4040, 10761, 4045, 4045, 4010], ["20240222", 4035, 14721, 4040, 4040, 4005], ["20240223", 4070, 46456, 4035, 4075, 4025], ["20240226", 4100, 53404, 4070, 4100, 4070], ["20240227", 4165, 50968, 4090, 4165, 4090], ["20240228", 4165, 43969, 4145, 4170, 4125], ["20240229", 4215, 58150, 4175, 4215, 4165], ["20240304", 4225, 35911, 4205, 4225, 4205], ["20240305", 4260, 40680, 4235, 4260, 4205], ["20240306", 4370, 48101, 4245, 4370, 4245], ["20240307", 4360, 47589, 4380, 4425, 4340], ["20240308", 4355, 43461, 4365, 4365, 4295], ["20240311", 4330, 39632, 4355, 4355, 4270], ["20240312", 4300, 51128, 4335, 4335, 4270], ["20240313", 4295, 27559, 4290, 4320, 4285], ["20240314", 4290, 22399, 4300, 4300, 4270], ["20240315", 4290, 31128, 4320, 4320, 4285], ["20240318", 4265, 55858, 4300, 4300, 4250], ["20240319", 4275, 31246, 4305, 4305, 4255], ["20240320", 4275, 7376, 4275, 4300, 4270], ["20240321", 4285, 34840, 4260, 4290, 4245], ["20240322", 4285, 48270, 4290, 4305, 4275], ["20240325", 4280, 30911, 4300, 4315, 4275], ["20240326", 4265, 98556, 4280, 4310, 4255], ["20240327", 4270, 27473, 4280, 4305, 4250], ["20240328", 4270, 36965, 4290, 4290, 4250], ["20240329", 4270, 39837, 4290, 4290, 4250], ["20240401", 4270, 36415, 4285, 4285, 4260], ["20240402", 4260, 37494, 4285, 4285, 4250], ["20240403", 4305, 103965, 4265, 4320, 4250], ["20240404", 4295, 29793, 4300, 4305, 4275], ["20240405", 4285, 20869, 4290, 4300, 4270], ["20240408", 4290, 33083, 4295, 4295, 4265], ["20240409", 4270, 19931, 4295, 4295, 4260], ["20240411", 4270, 23495, 4300, 4300, 4265], ["20240412", 4285, 12024, 4275, 4285, 4265], ["20240415", 4275, 12375, 4290, 4290, 4265], ["20240416", 4255, 39940, 4275, 4285, 4240], ["20240417", 4235, 18160, 4255, 4255, 4235], ["20240418", 4250, 21432, 4240, 4265, 4205], ["20240419", 4255, 11245, 4250, 4260, 4225], ["20240422", 4265, 21483, 4260, 4270, 4245], ["20240423", 4255, 14835, 4265, 4280, 4240], ["20240424", 4260, 13150, 4270, 4270, 4240], ["20240425", 4275, 17712, 4265, 4280, 4255], ["20240426", 4280, 20240, 4270, 4280, 4260], ["20240429", 4295, 57739, 4280, 4300, 4275], ["20240430", 4305, 20532, 4290, 4310, 4285], ["20240502", 4335, 21018, 4305, 4350, 4305], ["20240503", 4365, 20889, 4345, 4365, 4335], ["20240507", 4350, 32335, 4380, 4380, 4350], ["20240508", 4380, 40829, 4385, 4385, 4325], ["20240509", 4410, 19966, 4380, 4425, 4375], ["20240510", 4400, 47002, 4410, 4430, 4395], ["20240513", 4425, 38438, 4400, 4430, 4395], ["20240514", 4430, 14880, 4430, 4445, 4420], ["20240516", 4435, 16697, 4460, 4460, 4435], ["20240517", 4420, 30779, 4435, 4445, 4415], ["20240520", 4370, 34905, 4420, 4420, 4350], ["20240521", 4395, 24587, 4410, 4410, 4370], ["20240522", 4400, 38243, 4415, 4415, 4365], ["20240523", 4390, 28489, 4405, 4410, 4375], ["20240524", 4400, 49327, 4420, 4420, 4375], ["20240527", 4475, 63534, 4420, 4480, 4400], ["20240528", 4470, 42165, 4475, 4480, 4420], ["20240529", 4470, 33456, 4470, 4480, 4440], ["20240530", 4345, 64275, 4375, 4375, 4320], ["20240531", 4315, 26361, 4345, 4345, 4310], ["20240603", 4285, 28958, 4315, 4325, 4280], ["20240604", 4310, 43217, 4330, 4345, 4270], ["20240605", 4305, 9804, 4350, 4350, 4285], ["20240607", 4330, 11654, 4340, 4340, 4310], ["20240610", 4345, 15694, 4330, 4380, 4315], ["20240611", 4345, 10392, 4380, 4380, 4335], ["20240612", 4350, 15539, 4350, 4350, 4330], ["20240613", 4375, 33988, 4375, 4600, 4350], ["20240614", 4355, 35346, 4450, 4450, 4335], ["20240617", 4370, 21183, 4395, 4395, 4340], ["20240618", 4410, 36828, 4390, 4450, 4350], ["20240619", 4400, 21140, 4450, 4450, 4350], ["20240620", 4365, 10485, 4410, 4410, 4355], ["20240621", 4355, 12084, 4395, 4395, 4200], ["20240624", 4345, 8943, 4395, 4395, 4300], ["20240625", 4355, 22132, 4345, 4355, 4305], ["20240626", 4370, 8641, 4365, 4370, 4355], ["20240627", 4395, 19015, 4380, 4410, 4360], ["20240628", 4385, 28611, 4405, 4405, 4365], ["20240701", 4380, 13143, 4390, 4410, 4365], ["20240702", 4385, 20971, 4410, 4425, 4380], ["20240703", 4385, 15174, 4405, 4405, 4355], ["20240704", 4370, 10552, 4405, 4405, 4370], ["20240705", 4355, 33293, 4345, 4365, 4325], ["20240708", 4380, 17450, 4360, 4385, 4360], ["20240709", 4390, 10478, 4385, 4395, 4375], ["20240710", 4375, 24146, 4390, 4395, 4360], ["20240711", 4365, 40545, 4350, 4385, 4300], ["20240712", 4395, 15428, 4385, 4395, 4360], ["20240715", 4400, 22253, 4400, 4410, 4365], ["20240716", 4410, 34907, 4420, 4420, 4385], ["20240717", 4480, 85823, 4470, 4480, 4410], ["20240718", 4495, 52948, 4410, 4505, 4405], ["20240719", 4505, 68401, 4505, 4515, 4490], ["20240722", 4500, 28742, 4505, 4510, 4490], ["20240723", 4505, 49029, 4500, 4510, 4475], ["20240724", 4505, 24414, 4505, 4510, 4470], ["20240725", 4495, 22566, 4505, 4505, 4460], ["20240726", 4495, 24111, 4495, 4510, 4475], ["20240729", 4505, 58003, 4460, 4535, 4460], ["20240730", 4510, 39672, 4505, 4520, 4485], ["20240731", 4525, 91456, 4520, 4550, 4520], ["20240801", 4525, 42972, 4530, 4565, 4510], ["20240802", 4520, 32147, 4560, 4560, 4505], ["20240805", 4345, 56344, 4500, 4500, 4305], ["20240806", 4495, 49030, 4345, 4510, 4345], ["20240807", 4525, 29927, 4520, 4525, 4495], ["20240808", 4470, 48430, 4560, 4560, 4415], ["20240809", 4460, 24802, 4470, 4500, 4405], ["20240812", 4485, 22292, 4515, 4515, 4455], ["20240813", 4460, 32614, 4490, 4490, 4445], ["20240814", 4465, 17388, 4490, 4490, 4455], ["20240816", 4480, 14861, 4490, 4490, 4465], ["20240819", 4520, 67644, 4465, 4540, 4430], ["20240820", 4505, 37162, 4530, 4530, 4490], ["20240821", 4490, 14642, 4520, 4520, 4465], ["20240822", 4485, 4937, 4490, 4500, 4470], ["20240823", 4485, 10457, 4495, 4495, 4470], ["20240826", 4490, 58043, 4505, 4530, 4465], ["20240827", 4480, 23212, 4490, 4500, 4460], ["20240828", 4495, 16129, 4490, 4495, 4475], ["20240829", 4495, 18623, 4495, 4500, 4450], ["20240830", 4510, 41002, 4505, 4515, 4490], ["20240902", 4515, 31396, 4570, 4570, 4485], ["20240903", 4515, 21227, 4525, 4525, 4495], ["20240904", 4510, 18734, 4495, 4515, 4490], ["20240905", 4515, 29232, 4520, 4520, 4505], ["20240906", 4515, 14314, 4515, 4515, 4500], ["20240909", 4510, 8777, 4510, 4520, 4490], ["20240910", 4515, 20274, 4510, 4525, 4500], ["20240911", 4520, 27014, 4540, 4540, 4510], ["20240912", 4510, 19180, 4530, 4530, 4510], ["20240913", 4530, 20333, 4510, 4530, 4505], ["20240919", 4530, 48231, 4540, 4540, 4500], ["20240920", 4535, 60283, 4535, 4545, 4520], ["20240923", 4540, 24518, 4535, 4545, 4530], ["20240924", 4535, 21258, 4540, 4555, 4520], ["20240925", 4540, 17946, 4535, 4540, 4525], ["20240926", 4555, 25186, 4530, 4555, 4530], ["20240927", 4570, 25339, 4555, 4585, 4535], ["20240930", 4600, 28336, 4575, 4600, 4575], ["20241002", 4550, 87143, 4580, 4590, 4520], ["20241004", 4535, 45585, 4550, 4555, 4530], ["20241007", 4560, 93438, 4530, 4900, 4525], ["20241008", 4535, 31290, 4560, 4565, 4515], ["20241010", 4560, 76457, 4510, 4570, 4510], ["20241011", 4565, 71407, 4560, 4595, 4540], ["20241014", 4565, 63387, 4565, 4595, 4555], ["20241015", 4670, 56486, 4580, 4700, 4555], ["20241016", 4685, 18718, 4670, 4690, 4645], ["20241017", 4690, 20400, 4685, 4700, 4675], ["20241018", 4690, 42129, 4690, 4700, 4680], ["20241021", 4700, 18902, 4690, 4715, 4685], ["20241022", 4675, 22715, 4680, 4710, 4655], ["20241023", 4700, 8802, 4680, 4710, 4680], ["20241024", 4700, 21317, 4700, 4720, 4675], ["20241025", 4785, 99855, 4710, 4795, 4680], ["20241028", 4755, 62985, 4795, 4795, 4720], ["20241029", 4715, 29114, 4755, 4780, 4685], ["20241030", 4625, 51751, 4715, 4715, 4605], ["20241031", 4630, 34704, 4745, 4745, 4600], ["20241101", 4650, 15730, 4630, 4700, 4605], ["20241104", 4620, 18918, 4650, 4650, 4600], ["20241105", 4610, 30532, 4620, 4630, 4600], ["20241106", 4610, 32726, 4625, 4695, 4590], ["20241107", 4605, 17383, 4670, 4670, 4590], ["20241108", 4630, 14386, 4615, 4630, 4605], ["20241111", 4610, 52534, 4650, 4650, 4590], ["20241112", 4615, 105669, 4635, 4650, 4550], ["20241113", 4575, 28378, 4600, 4700, 4555], ["20241114", 4565, 20866, 4575, 4660, 4545], ["20241115", 4570, 33094, 4650, 4650, 4525], ["20241118", 4615, 30935, 4650, 4650, 4550], ["20241119", 4620, 35313, 4640, 4640, 4600], ["20241120", 4620, 15580, 4675, 4675, 4585], ["20241121", 4620, 48153, 4675, 4675, 4570], ["20241122", 4615, 32781, 4620, 4630, 4615], ["20241125", 4675, 57944, 4615, 4690, 4615], ["20241126", 4675, 69039, 4695, 4695, 4655], ["20241127", 4665, 99099, 4695, 4695, 4640], ["20241128", 4355, 165121, 4285, 4450, 4250], ["20241129", 4255, 82276, 4335, 4355, 4255], ["20241202", 4220, 29441, 4260, 4280, 4210], ["20241203", 4240, 49823, 4225, 4270, 4200], ["20241204", 4230, 25997, 4200, 4240, 4150], ["20241205", 4170, 39187, 4245, 4280, 4150], ["20241206", 4095, 81490, 4190, 4190, 4070], ["20241209", 3970, 157150, 4000, 4090, 3900], ["20241210", 4080, 62804, 3915, 4080, 3915], ["20241211", 4145, 44279, 4120, 4190, 4095], ["20241212", 4135, 51731, 4195, 4205, 4130], ["20241213", 4150, 23721, 4195, 4195, 4120], ["20241216", 4130, 12454, 4115, 4190, 4115], ["20241217", 4070, 34312, 4175, 4175, 4050], ["20241218", 4130, 11663, 4075, 4145, 4045], ["20241219", 4100, 6827, 4095, 4175, 4070], ["20241220", 4050, 12122, 4145, 4145, 4035], ["20241223", 4065, 32268, 4050, 4120, 4050], ["20241224", 4070, 17164, 4130, 4130, 4040], ["20241226", 4055, 22382, 4070, 4100, 4045], ["20241227", 4055, 15427, 4055, 4070, 4035], ["20241230", 4050, 8508, 4095, 4095, 4035], ["20250102", 4055, 35884, 4050, 4060, 4040], ["20250103", 4080, 13617, 4095, 4095, 4055], ["20250106", 4100, 15271, 4080, 4100, 4055], ["20250107", 4120, 8390, 4110, 4125, 4100], ["20250108", 4110, 8828, 4175, 4175, 4095], ["20250109", 4100, 7778, 4110, 4110, 4085], ["20250110", 4175, 58574, 4100, 4195, 4090], ["20250113", 4145, 8186, 4175, 4175, 4110], ["20250114", 4135, 10210, 4175, 4175, 4075], ["20250115", 4105, 7620, 4095, 4125, 4070], ["20250116", 4105, 23085, 4145, 4145, 4060], ["20250117", 4085, 29044, 4100, 4105, 4065], ["20250120", 4085, 25814, 4080, 4085, 4060], ["20250121", 4055, 9591, 4140, 4140, 4055], ["20250122", 4075, 41548, 4130, 4130, 3835], ["20250123", 4075, 12465, 4075, 4120, 4050], ["20250124", 4095, 17939, 4115, 4115, 4060], ["20250131", 4100, 14634, 4065, 4100, 4065], ["20250203", 4095, 16588, 4110, 4110, 4060], ["20250204", 4140, 15040, 4095, 4175, 4095], ["20250205", 4195, 18366, 4140, 4200, 4135], ["20250206", 4210, 30005, 4195, 4225, 4180], ["20250207", 4215, 19727, 4210, 4215, 4150], ["20250210", 4235, 6368, 4245, 4245, 4190], ["20250211", 4285, 28144, 4270, 4295, 4245], ["20250212", 4365, 44370, 4300, 4400, 4275], ["20250213", 4390, 48015, 4425, 4425, 4375], ["20250214", 4400, 23687, 4420, 4420, 4390], ["20250217", 4425, 33069, 4425, 4435, 4385], ["20250218", 4440, 20753, 4400, 4440, 4400], ["20250219", 4500, 41773, 4440, 4505, 4430], ["20250220", 4500, 16658, 4500, 4505, 4480], ["20250221", 4510, 11531, 4515, 4515, 4490], ["20250224", 4510, 10547, 4475, 4510, 4475], ["20250225", 4540, 20994, 4510, 4545, 4510], ["20250226", 4520, 39917, 4540, 4540, 4460], ["20250227", 4495, 36126, 4520, 4520, 4300], ["20250228", 4490, 27344, 4450, 4505, 4450], ["20250304", 4520, 28873, 4530, 4530, 4480], ["20250305", 4545, 27500, 4520, 4550, 4515], ["20250306", 4515, 19272, 4550, 4550, 4495], ["20250307", 4525, 36167, 4515, 4535, 4430], ["20250310", 4530, 18388, 4525, 4530, 4460], ["20250311", 4520, 26939, 4490, 4520, 4485], ["20250312", 4520, 14719, 4520, 4530, 4490], ["20250313", 4510, 5158, 4520, 4520, 4490], ["20250314", 4490, 18519, 4525, 4525, 4430], ["20250317", 4460, 19269, 4540, 4540, 4400], ["20250318", 4470, 9707, 4425, 4475, 4425], ["20250319", 4500, 15095, 4495, 4500, 4455], ["20250320", 4470, 9152, 4535, 4535, 4460], ["20250321", 4440, 18791, 4495, 4495, 4430], ["20250324", 4445, 10756, 4420, 4490, 4420], ["20250325", 4450, 7917, 4425, 4475, 4425], ["20250326", 4445, 7910, 4475, 4500, 4440], ["20250327", 4445, 7594, 4455, 4500, 4435], ["20250328", 4435, 31471, 4415, 4450, 4415], ["20250331", 4415, 42978, 4435, 4450, 4385], ["20250401", 4415, 40944, 4400, 4485, 4240], ["20250402", 4465, 8400, 4420, 4465, 4395], ["20250403", 4470, 10702, 4465, 4470, 4445], ["20250404", 4465, 12982, 4470, 4475, 4430], ["20250407", 4340, 50867, 4465, 4465, 4295], ["20250408", 4390, 15363, 4490, 4490, 4335], ["20250409", 4320, 17887, 4445, 4445, 4305], ["20250410", 4400, 15866, 4410, 4410, 4320], ["20250411", 4420, 10871, 4335, 4455, 4335], ["20250414", 4420, 25614, 4420, 4470, 4420], ["20250415", 4450, 12015, 4490, 4490, 4450], ["20250416", 4470, 14765, 4450, 4490, 4450], ["20250417", 4490, 18082, 4470, 4500, 4470], ["20250418", 4510, 18301, 4490, 4515, 4470], ["20250421", 4550, 23209, 4540, 4550, 4510], ["20250422", 4545, 13787, 4545, 4550, 4515], ["20250423", 4570, 42411, 4545, 4600, 4540], ["20250424", 4565, 17385, 4620, 4620, 4535], ["20250425", 4550, 28834, 4565, 4575, 4515], ["20250428", 4560, 29203, 4610, 4610, 4490], ["20250429", 4555, 14076, 4580, 4580, 4535], ["20250430", 4565, 57988, 4555, 4565, 4530], ["20250502", 4565, 15189, 4560, 4565, 4555], ["20250507", 4595, 38527, 4600, 4630, 4580], ["20250508", 4610, 47549, 4605, 4620, 4590], ["20250509", 4640, 81706, 4610, 4655, 4605], ["20250512", 4640, 41036, 4640, 4670, 4630], ["20250513", 4630, 23174, 4640, 4645, 4620], ["20250514", 4610, 44884, 4625, 4625, 4580], ["20250515", 4600, 49556, 4610, 4670, 4565], ["20250516", 4600, 23151, 4550, 4630, 4550], ["20250519", 4590, 25600, 4640, 4640, 4570], ["20250520", 4580, 36488, 4610, 4610, 4560], ["20250521", 4580, 31791, 4615, 4615, 4470], ["20250522", 4555, 27496, 4570, 4580, 4530], ["20250523", 4540, 41723, 4600, 4600, 4530], ["20250526", 4550, 32702, 4540, 4565, 4535], ["20250527", 4550, 30762, 4550, 4590, 4545], ["20250528", 4535, 91539, 4550, 4575, 4530], ["20250529", 4505, 83663, 4390, 4530, 4380], ["20250530", 4495, 32269, 4435, 4510, 4435], ["20250602", 4470, 40420, 4495, 4500, 4465], ["20250604", 4480, 45376, 4470, 4497, 4465], ["20250605", 4485, 26835, 4480, 4505, 4470], ["20250609", 4490, 32970, 4485, 4505, 4480], ["20250610", 4510, 67273, 4490, 4550, 4465], ["20250611", 4500, 51152, 4510, 4515, 4480], ["20250612", 4510, 72173, 4525, 4545, 4500], ["20250613", 4475, 66631, 4520, 4525, 4450], ["20250616", 4490, 51799, 4505, 4520, 4485], ["20250617", 4510, 61805, 4510, 4570, 4440], ["20250618", 4525, 48104, 4565, 4565, 4500], ["20250619", 4525, 33693, 4525, 4530, 4505], ["20250620", 4550, 55455, 4530, 4550, 4525], ["20250623", 4560, 69057, 4570, 4570, 4540], ["20250624", 4560, 81626, 4635, 4635, 4550], ["20250625", 4560, 61459, 4560, 4565, 4535], ["20250626", 4510, 69752, 4575, 4575, 4510], ["20250630", 4555, 56368, 4585, 4585, 4540], ["20250701", 4650, 159074, 4560, 4660, 4560], ["20250702", 4735, 134095, 4655, 4745, 4655], ["20250703", 4720, 67001, 4735, 4750, 4685], ["20250704", 4745, 58901, 4750, 4755, 4715], ["20250707", 4725, 48936, 4745, 4750, 4650], ["20250708", 4660, 200629, 4745, 4745, 4585], ["20250709", 4710, 55107, 4650, 4715, 4610], ["20250710", 4740, 53617, 4790, 4790, 4680], ["20250711", 4760, 67262, 4750, 4775, 4720], ["20250714", 4770, 62893, 4760, 4785, 4740], ["20250715", 4695, 85758, 4770, 4780, 4695], ["20250716", 4635, 66801, 4685, 4695, 4615], ["20250717", 4650, 32327, 4635, 4685, 4615], ["20250718", 4630, 37925, 4650, 4660, 4610], ["20250721", 4655, 25830, 4635, 4660, 4620], ["20250722", 4610, 49726, 4655, 4675, 4580], ["20250723", 4590, 37307, 4580, 4610, 4565], ["20250724", 4590, 70195, 4645, 4645, 4530], ["20250725", 4610, 18300, 4590, 4650, 4565], ["20250728", 4590, 48553, 4625, 4625, 4545], ["20250729", 4600, 19811, 4610, 4615, 4550], ["20250730", 4620, 36696, 4600, 4620, 4580], ["20250731", 4625, 29371, 4620, 4630, 4610], ["20250801", 4580, 43928, 4570, 4630, 4570], ["20250804", 4640, 32846, 4580, 4645, 4550], ["20250805", 4640, 33740, 4640, 4675, 4620], ["20250806", 4645, 13704, 4640, 4655, 4625], ["20250807", 4665, 32145, 4650, 4675, 4640], ["20250808", 4665, 24963, 4665, 4670, 4650], ["20250811", 4665, 18477, 4665, 4685, 4630], ["20250812", 4680, 73821, 4665, 4705, 4650], ["20250813", 4670, 27852, 4680, 4690, 4640], ["20250814", 4665, 44400, 4670, 4685, 4630], ["20250818", 4620, 42841, 4665, 4695, 4600], ["20250819", 4620, 43184, 4620, 4640, 4590], ["20250820", 4610, 53260, 4620, 4620, 4555], ["20250821", 4615, 24074, 4610, 4635, 4595], ["20250822", 4600, 30484, 4615, 4640, 4575], ["20250825", 4600, 38003, 4645, 4645, 4590], ["20250826", 4595, 24957, 4620, 4620, 4570], ["20250828", 4585, 79105, 4595, 4640, 4545], ["20250829", 4550, 45444, 4590, 4600, 4535], ["20250901", 4520, 64152, 4550, 4550, 4510], ["20250902", 4500, 72842, 4520, 4535, 4495], ["20250903", 4535, 60360, 4500, 4540, 4485], ["20250904", 4555, 34641, 4515, 4570, 4515], ["20250905", 4625, 30558, 4555, 4630, 4555], ["20250908", 4660, 35895, 4630, 4660, 4600], ["20250909", 4660, 57752, 4670, 4695, 4645], ["20250910", 4680, 24910, 4650, 4685, 4650], ["20250911", 4655, 25801, 4670, 4680, 4630], ["20250912", 4650, 30145, 4655, 4670, 4635], ["20250915", 4650, 55861, 4650, 4660, 4610], ["20250916", 4640, 36132, 4650, 4650, 4625], ["20250917", 4615, 55848, 4660, 4660, 4600], ["20250918", 4655, 57759, 4615, 4660, 4615], ["20250919", 4660, 15912, 4655, 4660, 4640], ["20250922", 4690, 55175, 4660, 4695, 4650], ["20250923", 4665, 45413, 4690, 4690, 4645], ["20250924", 4670, 47262, 4670, 4695, 4640], ["20250925", 4765, 151566, 4670, 4770, 4670], ["20250926", 4790, 70232, 4765, 4800, 4750], ["20250929", 4845, 69935, 4800, 4850, 4795], ["20250930", 4850, 63845, 4840, 4870, 4830], ["20251001", 4870, 52420, 4855, 4875, 4840], ["20251002", 4895, 88152, 4870, 4935, 4870], ["20251010", 4870, 108791, 4895, 4895, 4830], ["20251013", 4850, 75513, 4860, 4890, 4815], ["20251014", 4810, 67379, 4850, 4855, 4665], ["20251015", 4825, 42603, 4770, 4840, 4770], ["20251016", 4820, 56765, 4825, 4835, 4795], ["20251017", 4790, 59043, 4820, 4820, 4770], ["20251020", 4785, 77035, 4790, 4795, 4735], ["20251021", 4770, 69872, 4800, 4820, 4755], ["20251023", 4780, 52907, 4800, 4815, 4720], ["20251024", 4770, 49691, 4745, 4795, 4745], ["20251027", 4770, 61702, 4770, 4790, 4745], ["20251028", 4770, 71671, 4770, 4780, 4750], ["20251029", 4740, 74698, 4770, 4770, 4730], ["20251030", 4725, 75301, 4740, 4745, 4720], ["20251031", 4725, 92982, 4725, 4727, 4695], ["20251103", 4710, 85437, 4725, 4730, 4670], ["20251104", 4750, 65361, 4710, 4772, 4670], ["20251105", 4785, 73059, 4750, 4785, 4685], ["20251106", 4845, 69964, 4770, 4845, 4770], ["20251107", 4880, 144735, 4875, 4880, 4835], ["20251110", 4940, 85680, 4880, 4960, 4880], ["20251111", 4930, 54603, 4940, 4975, 4920], ["20251112", 4910, 63674, 4930, 4930, 4900], ["20251113", 4900, 78142, 4910, 4950, 4855], ["20251114", 4875, 79685, 4900, 4930, 4840], ["20251117", 4825, 173973, 4900, 4900, 4610], ["20251118", 4795, 61754, 4850, 4850, 4790], ["20251119", 4820, 75590, 4780, 4855, 4780], ["20251120", 4865, 71854, 4840, 4885, 4825], ["20251121", 4885, 76411, 4865, 4900, 4850], ["20251124", 4885, 78481, 4895, 4920, 4870], ["20251125", 4875, 110601, 4900, 4900, 4845], ["20251126", 4860, 173550, 4870, 4885, 4840], ["20251128", 4490, 165135, 4515, 4550, 4460], ["20251201", 4505, 82529, 4490, 4535, 4480], ["20251202", 4500, 75480, 4510, 4525, 4490], ["20251203", 4530, 114394, 4500, 4570, 4490], ["20251204", 4510, 54264, 4555, 4555, 4500], ["20251205", 4500, 57404, 4535, 4535, 4490], ["20251208", 4490, 45070, 4490, 4500, 4480], ["20251209", 4470, 51553, 4510, 4515, 4450], ["20251210", 4490, 30025, 4495, 4495, 4460], ["20251211", 4490, 33984, 4490, 4510, 4470], ["20251212", 4510, 48679, 4495, 4510, 4485], ["20251215", 4475, 52314, 4530, 4530, 4460], ["20251216", 4425, 63436, 4490, 4490, 4425], ["20251217", 4445, 88248, 4425, 4470, 4375], ["20251218", 4440, 25789, 4470, 4470, 4420], ["20251219", 4465, 43197, 4470, 4470, 4420], ["20251222", 4470, 19426, 4495, 4495, 4460], ["20251223", 4460, 26972, 4485, 4485, 4460], ["20251224", 4465, 38788, 4475, 4475, 4445], ["20251226", 4445, 46742, 4485, 4485, 4435], ["20251229", 4445, 25769, 4445, 4445, 4415], ["20251230", 4455, 22485, 4445, 4485, 4435], ["20260102", 4470, 39522, 4485, 4485, 4455], ["20260105", 4460, 75109, 4470, 4480, 4450], ["20260106", 4465, 50044, 4480, 4480, 4425], ["20260107", 4450, 51960, 4465, 4465, 4435], ["20260108", 4400, 104562, 4455, 4455, 4380], ["20260109", 4415, 41330, 4445, 4445, 4395], ["20260112", 4390, 121469, 4430, 4430, 4360], ["20260113", 4355, 76577, 4400, 4405, 4345], ["20260114", 4365, 83619, 4355, 4385, 4340], ["20260115", 4365, 38306, 4355, 4375, 4345], ["20260116", 4355, 72574, 4385, 4385, 4350], ["20260119", 4355, 53641, 4355, 4365, 4345], ["20260120", 4385, 64095, 4355, 4395, 4340], ["20260121", 4360, 58242, 4385, 4385, 4335], ["20260122", 4370, 40667, 4360, 4390, 4350], ["20260123", 4375, 45989, 4370, 4385, 4360], ["20260126", 4385, 55630, 4380, 4390, 4365], ["20260127", 4435, 117471, 4360, 4445, 4360], ["20260128", 4420, 62771, 4450, 4450, 4410], ["20260129", 4420, 89086, 4400, 4460, 4395], ["20260130", 4410, 86306, 4420, 4425, 4360], ["20260202", 4365, 80095, 4410, 4420, 4355], ["20260203", 4385, 54566, 4365, 4395, 4355], ["20260204", 4410, 41350, 4385, 4415, 4375], ["20260205", 4430, 52433, 4420, 4445, 4405], ["20260206", 4445, 58660, 4430, 4445, 4385], ["20260209", 4440, 90952, 4450, 4480, 4415], ["20260210", 4450, 50350, 4440, 4450, 4435], ["20260211", 4485, 96441, 4450, 4485, 4440], ["20260212", 4505, 94503, 4485, 4540, 4460], ["20260213", 4565, 151481, 4515, 4580, 4515], ["20260219", 4590, 137977, 4580, 4655, 4555], ["20260220", 4560, 65012, 4590, 4590, 4545], ["20260223", 4555, 105395, 4465, 4575, 4465], ["20260224", 4555, 58249, 4535, 4590, 4535], ["20260225", 4700, 313876, 4555, 4745, 4550], ["20260226", 4645, 191725, 4700, 4735, 4595], ["20260227", 4710, 129956, 4660, 4745, 4630], ["20260303", 4675, 155443, 4710, 4715, 4640], ["20260304", 4570, 183307, 4645, 4660, 4470], ["20260305", 4635, 106428, 4690, 4690, 4580], ["20260306", 4650, 65977, 4635, 4695, 4595], ["20260309", 4580, 65806, 4645, 4645, 4525], ["20260310", 4590, 52852, 4615, 4645, 4550], ["20260311", 4660, 62890, 4690, 4715, 4600], ["20260312", 4670, 125830, 4660, 4710, 4655], ["20260313", 4680, 88618, 4670, 4700, 4640], ["20260316", 4655, 59292, 4685, 4705, 4630], ["20260317", 4655, 63828, 4695, 4695, 4615], ["20260318", 4660, 53784, 4650, 4700, 4635], ["20260319", 4620, 67574, 4655, 4690, 4600], ["20260320", 4630, 78528, 4650, 4675, 4580], ["20260323", 4625, 76553, 4630, 4630, 4570], ["20260324", 4630, 38185, 4655, 4655, 4580], ["20260325", 4630, 48743, 4630, 4650, 4600], ["20260326", 4610, 70041, 4640, 4680, 4595], ["20260327", 4600, 83472, 4570, 4600, 4555], ["20260330", 4555, 58379, 4590, 4600, 4510], ["20260331", 4560, 89418, 4555, 4585, 4515], ["20260401", 4595, 43538, 4595, 4635, 4555], ["20260402", 4610, 60539, 4600, 4645, 4560], ["20260403", 4665, 63643, 4620, 4670, 4610], ["20260406", 4720, 116899, 4675, 4735, 4665], ["20260407", 4730, 103965, 4720, 4735, 4650], ["20260408", 4700, 78028, 4750, 4755, 4700], ["20260409", 4735, 27498, 4705, 4745, 4695], ["20260410", 4765, 83366, 4735, 4780, 4730], ["20260413", 4775, 100662, 4775, 4800, 4750], ["20260414", 4760, 105729, 4790, 4790, 4730], ["20260415", 4750, 70682, 4770, 4770, 4730], ["20260416", 4795, 103573, 4750, 4800, 4740], ["20260417", 4785, 102956, 4795, 4805, 4755], ["20260420", 4835, 80753, 4785, 4845, 4780], ["20260421", 4870, 167829, 4835, 4905, 4827], ["20260422", 4855, 71994, 4870, 4890, 4835], ["20260423", 4840, 54719, 4890, 4890, 4810], ["20260424", 4875, 82866, 4840, 4885, 4835], ["20260427", 4860, 78900, 4880, 4900, 4845], ["20260428", 4865, 65311, 4875, 4875, 4840], ["20260429", 4735, 188061, 4865, 4865, 4735], ["20260430", 4770, 134490, 4760, 4850, 4685], ["20260504", 4675, 218669, 4795, 4795, 4630], ["20260506", 4600, 190441, 4645, 4675, 4565], ["20260507", 4655, 119702, 4600, 4695, 4570], ["20260508", 4660, 51365, 4730, 4730, 4620], ["20260511", 4585, 116915, 4730, 4730, 4575], ["20260512", 4515, 129580, 4580, 4580, 4350], ["20260513", 4520, 71578, 4515, 4595, 4485], ["20260514", 4600, 64112, 4650, 4650, 4500], ["20260515", 4510, 119894, 4600, 4680, 4510], ["20260518", 4515, 96964, 4560, 4630, 4430], ["20260519", 4485, 89746, 4515, 4530, 4450], ["20260520", 4430, 74504, 4485, 4485, 4405], ["20260521", 4475, 57383, 4455, 4540, 4440], ["20260522", 4585, 124944, 4500, 4585, 4495], ["20260526", 4525, 109687, 4585, 4600, 4490], ["20260527", 4525, 124946, 4495, 4525, 4425], ["20260528", 3875, 522167, 3960, 4025, 3815], ["20260529", 3815, 163415, 3875, 3950, 3785], ["20260601", 3665, 172830, 3815, 3815, 3645], ["20260602", 3660, 146911, 3665, 3800, 3390], ["20260604", 3690, 109739, 3660, 4295, 3655], ["20260605", 3630, 59646, 3690, 3795, 3625], ["20260608", 3540, 86617, 3620, 3720, 3520], ["20260609", 3525, 117985, 3850, 3850, 3505], ["20260610", 3600, 43108, 3525, 3630, 3525], ["20260611", 3635, 82513, 3600, 3680, 3585], ["20260612", 3670, 64928, 3640, 3735, 3610], ["20260615", 3685, 59082, 3665, 3735, 3650], ["20260616", 3730, 61763, 3685, 3745, 3645], ["20260617", 3850, 56865, 3795, 3850, 3630], ["20260618", 3835, 35491, 3860, 3875, 3785], ["20260619", 3685, 87200, 3850, 3850, 3660], ["20260622", 3675, 44439, 3685, 3800, 3550], ["20260623", 3635, 99513, 3670, 3745, 3600], ["20260624", 3605, 57682, 3635, 3700, 3590], ["20260625", 3600, 40724, 3505, 3800, 3425], ["20260626", 3555, 54017, 3600, 3695, 3530], ["20260629", 3725, 110006, 3560, 3725, 3560], ["20260630", 3780, 84491, 3710, 3820, 3660], ["20260701", 3835, 53239, 3845, 3900, 3785], ["20260702", 3770, 60260, 3835, 3905, 3755], ["20260703", 3825, 136505, 3880, 3885, 3720], ["20260706", 3890, 76336, 3825, 3990, 3820], ["20260707", 3910, 66386, 4005, 4005, 3865], ["20260708", 3890, 54620, 3825, 3980, 3805], ["20260709", 3815, 42522, 3850, 3895, 3785], ["20260710", 3840, 34769, 3810, 3875, 3715], ["20260713", 3780, 56227, 3925, 3925, 3760], ["20260714", 3765, 43136, 3785, 3840, 3735], ["20260715", 3835, 33911, 3765, 3840, 3765], ["20260716", 3860, 84544, 3835, 3900, 3780], ["20260720", 3800, 41853, 3865, 3870, 3765], ["20260721", 3810, 26683, 3815, 3825, 3780], ["20260722", 3795, 32685, 3810, 3875, 3765], ["20260723", 3815, 49233, 3800, 3840, 3775], ["20260724", 3835, 30516, 3820, 3850, 3795], ["20260727", 3835, 36330, 3835, 3900, 3825], ["20260728", 3795, 60186, 3835, 3875, 3775], ["20260729", 3750, 75749, 3800, 3825, 3675], ["20260730", 3800, 35767, 3715, 3845, 3715], ["20260731", 3805, 46450, 3800, 3850, 3750], ["20260803", 3805, 46764, 3845, 3845, 3755], ["20260804", 3850, 26850, 3900, 3900, 3760], ["20260805", 3740, 61357, 3880, 3880, 3735], ["20260806", 3775, 35210, 3740, 3775, 3730], ["20260807", 3800, 32441, 3775, 3800, 3755], ["20260810", 3830, 39314, 3800, 3835, 3800], ["20260811", 3855, 66111, 3800, 3855, 3800], ["20260812", 3820, 43818, 3860, 3880, 3820], ["20260813", 3780, 38451, 3825, 3845, 3780], ["20260814", 3845, 41075, 3780, 3860, 3775], ["20260818", 3780, 47311, 3845, 3870, 3765], ["20260819", 3750, 22121, 3785, 3805, 3730], ["20260820", 3730, 48987, 3760, 3805, 3720], ["20260821", 3685, 45218, 3750, 3750, 3655], ["20260824", 3695, 17094, 3685, 3705, 3665], ["20260825", 3735, 36391, 3700, 3735, 3685], ["20260826", 3795, 28911, 3800, 3805, 3710], ["20260827", 3785, 30457, 3845, 3845, 3750], ["20260828", 3845, 96990, 3785, 3875, 3765], ["20260831", 3855, 48065, 3845, 3860, 3800], ["20260901", 3865, 26160, 3860, 3870, 3840], ["20260902", 3855, 32524, 3890, 3890, 3840], ["20260903", 3850, 23373, 3840, 3855, 3835], ["20260904", 3850, 21094, 3835, 3855, 3815], ["20260907", 3815, 46323, 3850, 3850, 3800], ["20260908", 3810, 49914, 3925, 3925, 3785], ["20260909", 3810, 47010, 3815, 3815, 3795], ["20260910", 3815, 22499, 3920, 3920, 3780], ["20260911", 3840, 36388, 3820, 3847, 3800], ["20260914", 3830, 30710, 3850, 3850, 3800], ["20260915", 3820, 40058, 3890, 3890, 3800], ["20260916", 3800, 25945, 3825, 3825, 3795], ["20260917", 3800, 66128, 3850, 3850, 3725], ["20260918", 3795, 37732, 3855, 3855, 3785], ["20260921", 3795, 76872, 3800, 3805, 3765], ["20260922", 3775, 35313, 3820, 3820, 3775], ["20260923", 3770, 74054, 3830, 3830, 3745], ["20260928", 3790, 86800, 3770, 3805, 3740], ["20260929", 3795, 53569, 3795, 3810, 3760], ["20260930", 3830, 38210, 3785, 3830, 3785], ["20261001", 3840, 27623, 3830, 3850, 3825], ["20261002", 3870, 45458, 3835, 3880, 3835], ["20261006", 3825, 130109, 3890, 3890, 3765], ["20261007", 3780, 152639, 3860, 3860, 3730]], "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/338100.json", "page_url": "https://aikstockdata.com/s/338100", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261008-181220"}