{"schema_version": "1.0", "@type": "Dataset", "code": "000400", "name_ko": "롯데손해보험", "name": "롯데손해보험(000400) 일별 시세(종가·거래량·시가·고가·저가) 1664일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1664, "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", 2065, 81091, 2075, 2080, 2060], ["20200103", 2060, 142657, 2065, 2070, 2040], ["20200106", 2040, 107453, 2050, 2050, 1980], ["20200107", 2010, 129525, 2025, 2055, 2000], ["20200108", 1945, 302447, 1980, 2010, 1920], ["20200109", 1955, 230686, 1940, 1990, 1940], ["20200110", 1955, 90995, 1950, 1970, 1945], ["20200113", 1950, 86629, 1955, 1965, 1945], ["20200114", 1965, 130500, 1960, 1970, 1945], ["20200115", 1965, 104514, 1965, 1990, 1960], ["20200116", 1970, 73310, 1980, 1985, 1950], ["20200117", 1960, 115879, 1970, 1975, 1945], ["20200120", 1970, 170151, 1975, 1980, 1950], ["20200121", 1960, 137138, 1970, 1970, 1940], ["20200122", 1935, 153249, 1955, 1960, 1925], ["20200123", 1930, 89995, 1945, 1945, 1915], ["20200128", 1760, 1824793, 1890, 1905, 1700], ["20200129", 1715, 1384419, 1770, 1785, 1680], ["20200130", 1705, 287788, 1705, 1720, 1690], ["20200131", 1690, 212189, 1695, 1730, 1690], ["20200203", 1700, 357990, 1655, 1715, 1600], ["20200204", 1715, 157241, 1710, 1735, 1690], ["20200205", 1715, 171265, 1725, 1735, 1705], ["20200206", 1730, 277285, 1725, 1745, 1700], ["20200207", 1720, 121406, 1735, 1745, 1710], ["20200210", 1690, 268565, 1725, 1725, 1670], ["20200211", 1715, 283388, 1715, 1785, 1700], ["20200212", 1715, 102480, 1720, 1720, 1705], ["20200213", 1745, 271148, 1725, 1760, 1720], ["20200214", 1745, 113581, 1750, 1760, 1720], ["20200217", 1735, 116506, 1745, 1745, 1715], ["20200218", 1710, 317162, 1740, 1750, 1700], ["20200219", 1685, 180426, 1710, 1715, 1680], ["20200220", 1645, 467930, 1670, 1695, 1635], ["20200221", 1610, 392446, 1645, 1650, 1585], ["20200224", 1540, 354958, 1580, 1590, 1530], ["20200225", 1565, 320993, 1505, 1575, 1505], ["20200226", 1560, 203339, 1540, 1570, 1535], ["20200227", 1550, 192605, 1560, 1580, 1540], ["20200228", 1495, 377645, 1530, 1540, 1490], ["20200302", 1600, 434824, 1530, 1610, 1495], ["20200303", 1625, 308294, 1610, 1665, 1605], ["20200304", 1670, 334492, 1615, 1680, 1615], ["20200305", 1720, 334330, 1655, 1735, 1655], ["20200306", 1715, 263554, 1715, 1725, 1685], ["20200309", 1660, 246087, 1705, 1705, 1625], ["20200310", 1625, 302953, 1615, 1640, 1580], ["20200311", 1580, 262066, 1625, 1635, 1570], ["20200312", 1470, 761384, 1580, 1585, 1440], ["20200313", 1380, 1539108, 1350, 1415, 1200], ["20200316", 1315, 698500, 1380, 1415, 1280], ["20200317", 1285, 830742, 1250, 1325, 1230], ["20200318", 1255, 1009666, 1270, 1300, 1225], ["20200319", 1020, 885400, 1235, 1255, 999], ["20200320", 1080, 535857, 1015, 1115, 996], ["20200323", 1005, 498992, 1000, 1060, 980], ["20200324", 1140, 376387, 1035, 1150, 1020], ["20200325", 1240, 434586, 1165, 1270, 1165], ["20200326", 1265, 396772, 1240, 1310, 1235], ["20200327", 1275, 485176, 1315, 1330, 1220], ["20200330", 1250, 274212, 1230, 1275, 1200], ["20200331", 1310, 360846, 1270, 1320, 1270], ["20200401", 1265, 451940, 1310, 1330, 1260], ["20200402", 1305, 214670, 1265, 1310, 1245], ["20200403", 1295, 222259, 1310, 1315, 1260], ["20200406", 1300, 425466, 1285, 1315, 1275], ["20200407", 1310, 605828, 1330, 1350, 1285], ["20200408", 1360, 755029, 1310, 1375, 1285], ["20200409", 1385, 378167, 1365, 1410, 1360], ["20200410", 1515, 4614631, 1390, 1665, 1375], ["20200413", 1460, 1175823, 1520, 1550, 1455], ["20200414", 1455, 602875, 1470, 1490, 1400], ["20200416", 1460, 343996, 1455, 1495, 1435], ["20200417", 1490, 580142, 1475, 1505, 1465], ["20200420", 1470, 475565, 1490, 1520, 1450], ["20200421", 1415, 665254, 1470, 1475, 1375], ["20200422", 1390, 313361, 1395, 1400, 1350], ["20200423", 1440, 303301, 1400, 1445, 1395], ["20200424", 1430, 160664, 1440, 1440, 1405], ["20200427", 1445, 359603, 1425, 1455, 1415], ["20200428", 1545, 909952, 1480, 1545, 1460], ["20200429", 1630, 1412311, 1560, 1650, 1515], ["20200504", 1595, 631860, 1620, 1650, 1575], ["20200506", 1660, 537084, 1610, 1680, 1595], ["20200507", 1785, 2890926, 1665, 1990, 1660], ["20200508", 1885, 1763140, 1805, 1920, 1795], ["20200511", 1980, 1162059, 1950, 1995, 1895], ["20200512", 1890, 893958, 2000, 2005, 1870], ["20200513", 1805, 975164, 1865, 1875, 1755], ["20200514", 1770, 712004, 1795, 1805, 1720], ["20200515", 1745, 887307, 1775, 1810, 1745], ["20200518", 1770, 444821, 1760, 1785, 1730], ["20200519", 1750, 503908, 1790, 1830, 1740], ["20200520", 1780, 290054, 1755, 1790, 1750], ["20200521", 1740, 432829, 1785, 1790, 1740], ["20200522", 1660, 824093, 1755, 1755, 1650], ["20200525", 1690, 466249, 1665, 1690, 1630], ["20200526", 1690, 444708, 1700, 1715, 1685], ["20200527", 1710, 279045, 1700, 1715, 1695], ["20200528", 1740, 702994, 1715, 1780, 1710], ["20200529", 1665, 1045234, 1740, 1745, 1665], ["20200601", 1685, 272976, 1665, 1700, 1665], ["20200602", 1745, 503960, 1690, 1755, 1690], ["20200603", 1730, 743092, 1750, 1790, 1710], ["20200604", 1700, 620419, 1735, 1760, 1680], ["20200605", 1725, 258310, 1700, 1725, 1690], ["20200608", 1725, 332472, 1730, 1745, 1715], ["20200609", 1730, 387103, 1730, 1740, 1695], ["20200610", 1800, 1311630, 1735, 1820, 1710], ["20200611", 1980, 7889209, 1795, 2140, 1775], ["20200612", 1825, 7817972, 1920, 2115, 1745], ["20200615", 1660, 2108438, 1820, 1820, 1660], ["20200616", 1710, 857064, 1695, 1730, 1685], ["20200617", 1690, 632467, 1695, 1720, 1680], ["20200618", 1700, 514273, 1680, 1710, 1680], ["20200619", 1690, 273357, 1705, 1720, 1680], ["20200622", 1675, 378750, 1695, 1695, 1665], ["20200623", 1675, 341945, 1680, 1700, 1665], ["20200624", 1705, 590570, 1675, 1720, 1670], ["20200625", 1660, 335319, 1690, 1695, 1660], ["20200626", 1665, 258121, 1680, 1690, 1655], ["20200629", 1635, 271523, 1660, 1670, 1620], ["20200630", 1645, 224323, 1640, 1660, 1635], ["20200701", 1655, 219857, 1660, 1690, 1645], ["20200702", 1675, 156470, 1675, 1680, 1650], ["20200703", 1680, 153925, 1680, 1690, 1665], ["20200706", 1735, 462195, 1680, 1740, 1675], ["20200707", 1730, 209549, 1740, 1745, 1720], ["20200708", 1730, 149006, 1730, 1740, 1720], ["20200709", 1740, 254526, 1730, 1755, 1730], ["20200710", 1700, 299857, 1740, 1740, 1700], ["20200713", 1710, 103470, 1720, 1725, 1700], ["20200714", 1720, 120434, 1705, 1720, 1695], ["20200715", 1745, 301422, 1720, 1755, 1720], ["20200716", 1850, 1234071, 1745, 1865, 1745], ["20200717", 1830, 356269, 1860, 1865, 1820], ["20200720", 1800, 394105, 1840, 1840, 1780], ["20200721", 1795, 214334, 1800, 1805, 1765], ["20200722", 1785, 412200, 1780, 1815, 1765], ["20200723", 1740, 343502, 1805, 1805, 1735], ["20200724", 1750, 505951, 1745, 1785, 1715], ["20200727", 1750, 223695, 1770, 1780, 1750], ["20200728", 1770, 432012, 1745, 1780, 1740], ["20200729", 1730, 253030, 1770, 1770, 1730], ["20200730", 1720, 370974, 1730, 1765, 1710], ["20200731", 1705, 249203, 1720, 1735, 1695], ["20200803", 1710, 148974, 1705, 1725, 1695], ["20200804", 1720, 150787, 1710, 1725, 1705], ["20200805", 1700, 234528, 1715, 1725, 1695], ["20200806", 1690, 283874, 1700, 1715, 1680], ["20200807", 1705, 405259, 1700, 1720, 1680], ["20200810", 1680, 530237, 1705, 1710, 1665], ["20200811", 1700, 441502, 1680, 1705, 1680], ["20200812", 1750, 762998, 1705, 1785, 1695], ["20200813", 1750, 520910, 1750, 1795, 1745], ["20200814", 1710, 377077, 1760, 1765, 1705], ["20200818", 1635, 425350, 1730, 1730, 1635], ["20200819", 1670, 402722, 1625, 1675, 1625], ["20200820", 1560, 862334, 1650, 1655, 1555], ["20200821", 1595, 446138, 1570, 1605, 1560], ["20200824", 1610, 350625, 1595, 1620, 1555], ["20200825", 1620, 252362, 1610, 1635, 1605], ["20200826", 1605, 270763, 1620, 1625, 1595], ["20200827", 1595, 265497, 1635, 1635, 1575], ["20200828", 1590, 421249, 1600, 1610, 1580], ["20200831", 1590, 225175, 1590, 1615, 1580], ["20200901", 1590, 244171, 1585, 1600, 1575], ["20200902", 1615, 253414, 1600, 1615, 1595], ["20200903", 1600, 258780, 1605, 1625, 1595], ["20200904", 1595, 241684, 1580, 1605, 1570], ["20200907", 1605, 218567, 1600, 1610, 1585], ["20200908", 1600, 417415, 1605, 1620, 1590], ["20200909", 1595, 169245, 1590, 1605, 1575], ["20200910", 1610, 241484, 1600, 1610, 1585], ["20200911", 1605, 213423, 1610, 1615, 1595], ["20200914", 1625, 525943, 1610, 1645, 1605], ["20200915", 1615, 346173, 1625, 1630, 1595], ["20200916", 1615, 310755, 1610, 1630, 1610], ["20200917", 1620, 225726, 1615, 1630, 1600], ["20200918", 1620, 150869, 1615, 1630, 1595], ["20200921", 1615, 392524, 1630, 1635, 1605], ["20200922", 1580, 367743, 1615, 1620, 1575], ["20200923", 1580, 164497, 1585, 1625, 1560], ["20200924", 1545, 415387, 1575, 1575, 1540], ["20200925", 1545, 6867165, 1680, 1830, 1535], ["20200928", 1575, 830259, 1565, 1585, 1540], ["20200929", 1645, 1363104, 1580, 1680, 1575], ["20201005", 1635, 323208, 1625, 1650, 1610], ["20201006", 1615, 326172, 1630, 1670, 1600], ["20201007", 1605, 243490, 1610, 1625, 1595], ["20201008", 1600, 199957, 1620, 1620, 1595], ["20201012", 1600, 257998, 1605, 1620, 1580], ["20201013", 1595, 152864, 1605, 1610, 1585], ["20201014", 1600, 210875, 1595, 1600, 1585], ["20201015", 1630, 472616, 1600, 1635, 1585], ["20201016", 1600, 195574, 1630, 1635, 1595], ["20201019", 1625, 197429, 1615, 1635, 1600], ["20201020", 1625, 150962, 1605, 1630, 1600], ["20201021", 1620, 269315, 1625, 1630, 1605], ["20201022", 1635, 356996, 1610, 1645, 1605], ["20201023", 1875, 45654046, 1640, 2085, 1635], ["20201026", 1760, 5440497, 1800, 1805, 1710], ["20201027", 1675, 2582979, 1740, 1745, 1650], ["20201028", 1675, 1771542, 1665, 1695, 1630], ["20201029", 1710, 1535032, 1650, 1720, 1650], ["20201030", 1655, 836165, 1700, 1710, 1650], ["20201102", 1690, 680557, 1655, 1690, 1650], ["20201103", 1685, 796561, 1680, 1700, 1670], ["20201104", 1680, 526145, 1690, 1705, 1670], ["20201105", 1705, 539938, 1680, 1705, 1680], ["20201106", 1700, 351341, 1705, 1710, 1685], ["20201109", 1720, 765356, 1710, 1730, 1690], ["20201110", 1750, 1604970, 1730, 1760, 1710], ["20201111", 1820, 2352686, 1765, 1820, 1745], ["20201112", 1815, 1190795, 1845, 1845, 1780], ["20201113", 1780, 718727, 1815, 1820, 1765], ["20201116", 1810, 746951, 1780, 1835, 1765], ["20201117", 1780, 960532, 1810, 1855, 1780], ["20201118", 1800, 406373, 1780, 1805, 1770], ["20201119", 1820, 482958, 1800, 1825, 1785], ["20201120", 1805, 428940, 1820, 1840, 1805], ["20201123", 1890, 1741997, 1820, 1910, 1800], ["20201124", 1905, 5385668, 1900, 2075, 1855], ["20201125", 1880, 1286399, 1910, 1930, 1860], ["20201126", 1865, 465699, 1880, 1885, 1820], ["20201127", 1855, 439138, 1850, 1890, 1850], ["20201130", 1855, 485111, 1860, 1885, 1835], ["20201201", 1855, 442705, 1850, 1870, 1835], ["20201202", 1875, 599514, 1850, 1905, 1845], ["20201203", 1875, 356117, 1875, 1905, 1860], ["20201204", 1865, 458570, 1885, 1895, 1850], ["20201207", 1840, 352169, 1865, 1865, 1835], ["20201208", 1805, 428868, 1845, 1855, 1780], ["20201209", 1810, 200574, 1805, 1815, 1780], ["20201210", 1845, 352670, 1810, 1855, 1790], ["20201211", 1855, 327195, 1845, 1855, 1825], ["20201214", 1830, 313805, 1875, 1875, 1825], ["20201215", 1830, 446817, 1820, 1845, 1795], ["20201216", 1885, 830700, 1850, 1900, 1845], ["20201217", 1890, 708884, 1895, 1940, 1870], ["20201218", 1875, 356732, 1900, 1910, 1855], ["20201221", 1850, 335582, 1865, 1885, 1845], ["20201222", 1800, 695260, 1840, 1855, 1790], ["20201223", 1790, 309452, 1800, 1815, 1770], ["20201224", 1770, 463498, 1790, 1805, 1760], ["20201228", 1775, 511780, 1770, 1800, 1765], ["20201229", 1735, 547412, 1775, 1775, 1730], ["20201230", 1750, 453731, 1745, 1755, 1740], ["20210104", 1765, 394156, 1760, 1775, 1740], ["20210105", 1750, 419631, 1765, 1770, 1745], ["20210106", 1750, 319848, 1750, 1770, 1745], ["20210107", 1825, 2387919, 1765, 1880, 1760], ["20210108", 1815, 1200716, 1900, 1900, 1810], ["20210111", 1840, 2135460, 1855, 1920, 1780], ["20210112", 1875, 836252, 1840, 1900, 1815], ["20210113", 1920, 6230161, 1890, 2120, 1855], ["20210114", 1975, 2615064, 1925, 1995, 1900], ["20210115", 1900, 1274183, 1970, 1970, 1895], ["20210118", 1830, 697895, 1875, 1880, 1830], ["20210119", 1865, 442317, 1845, 1900, 1840], ["20210120", 1875, 546843, 1885, 1905, 1840], ["20210121", 1865, 429011, 1890, 1890, 1860], ["20210122", 1850, 586489, 1865, 1890, 1835], ["20210125", 1820, 568572, 1850, 1850, 1820], ["20210126", 1800, 752766, 1825, 1840, 1790], ["20210127", 1760, 1047313, 1800, 1820, 1750], ["20210128", 1755, 446689, 1750, 1785, 1730], ["20210129", 1740, 592005, 1770, 1775, 1700], ["20210201", 1735, 361760, 1730, 1750, 1715], ["20210202", 1750, 533091, 1750, 1795, 1740], ["20210203", 1780, 279260, 1750, 1780, 1750], ["20210204", 1760, 331238, 1785, 1790, 1745], ["20210205", 1745, 540261, 1770, 1785, 1740], ["20210208", 1730, 340345, 1745, 1750, 1715], ["20210209", 1770, 309058, 1730, 1775, 1730], ["20210210", 1775, 209015, 1775, 1780, 1755], ["20210215", 1800, 497657, 1790, 1810, 1770], ["20210216", 1755, 870939, 1760, 1780, 1750], ["20210217", 1770, 829979, 1765, 1785, 1755], ["20210218", 1770, 563852, 1770, 1790, 1750], ["20210219", 1755, 605612, 1755, 1770, 1730], ["20210222", 1775, 984483, 1750, 1800, 1740], ["20210223", 1735, 1259045, 1790, 1810, 1730], ["20210224", 1710, 661305, 1740, 1745, 1700], ["20210225", 1735, 454204, 1730, 1745, 1710], ["20210226", 1675, 575256, 1730, 1730, 1675], ["20210302", 1685, 350506, 1705, 1710, 1675], ["20210303", 1700, 271046, 1690, 1705, 1675], ["20210304", 1685, 275590, 1700, 1705, 1680], ["20210305", 1685, 315629, 1685, 1690, 1665], ["20210308", 1700, 544554, 1690, 1725, 1685], ["20210309", 1715, 766470, 1710, 1745, 1690], ["20210310", 1710, 245102, 1720, 1725, 1700], ["20210311", 1715, 295391, 1710, 1720, 1700], ["20210312", 1715, 378611, 1715, 1720, 1700], ["20210315", 1690, 1019767, 1715, 1720, 1675], ["20210316", 1695, 472913, 1690, 1710, 1685], ["20210317", 1730, 673165, 1705, 1735, 1695], ["20210318", 1730, 471607, 1735, 1740, 1715], ["20210319", 1740, 746217, 1730, 1755, 1715], ["20210322", 1750, 410023, 1750, 1755, 1730], ["20210323", 1765, 912292, 1755, 1785, 1740], ["20210324", 1760, 607011, 1760, 1785, 1730], ["20210325", 1745, 556719, 1750, 1770, 1740], ["20210326", 1800, 7091528, 1745, 1925, 1745], ["20210329", 1815, 1451313, 1795, 1835, 1790], ["20210330", 1830, 774189, 1830, 1830, 1800], ["20210331", 1845, 1347579, 1830, 1870, 1820], ["20210401", 1835, 677631, 1845, 1855, 1820], ["20210402", 1825, 490547, 1840, 1850, 1815], ["20210405", 1810, 764808, 1820, 1825, 1785], ["20210406", 1790, 509034, 1810, 1830, 1785], ["20210407", 1850, 1696514, 1790, 1855, 1785], ["20210408", 1835, 913794, 1855, 1870, 1805], ["20210409", 1825, 619170, 1830, 1840, 1805], ["20210412", 1810, 552693, 1820, 1835, 1805], ["20210413", 1825, 451178, 1815, 1835, 1810], ["20210414", 1825, 544677, 1825, 1835, 1815], ["20210415", 1865, 1031252, 1830, 1870, 1820], ["20210416", 1865, 630077, 1870, 1875, 1845], ["20210419", 1885, 940453, 1865, 1890, 1850], ["20210420", 1910, 2699789, 1900, 1960, 1880], ["20210421", 1870, 1023948, 1895, 1910, 1850], ["20210422", 1855, 757770, 1875, 1885, 1845], ["20210423", 1885, 752247, 1850, 1885, 1830], ["20210426", 1915, 905319, 1895, 1925, 1890], ["20210427", 1900, 583716, 1915, 1915, 1890], ["20210428", 1870, 706391, 1900, 1920, 1855], ["20210429", 1865, 457806, 1865, 1880, 1835], ["20210430", 1865, 534599, 1860, 1875, 1840], ["20210503", 1880, 1174836, 1860, 1925, 1845], ["20210504", 1870, 988756, 1900, 1915, 1835], ["20210506", 1915, 1018639, 1880, 1915, 1865], ["20210507", 1915, 1112038, 1925, 1925, 1895], ["20210510", 1930, 1343909, 1925, 1950, 1910], ["20210511", 1975, 2603798, 1930, 1990, 1920], ["20210512", 1895, 2248748, 1970, 1980, 1850], ["20210513", 2020, 4567623, 1860, 2030, 1835], ["20210514", 2075, 3046968, 2030, 2100, 1990], ["20210517", 2025, 1172779, 2075, 2075, 2005], ["20210518", 2030, 672204, 2025, 2040, 2000], ["20210520", 2000, 680112, 2040, 2055, 1985], ["20210521", 1930, 1431630, 2005, 2015, 1920], ["20210524", 1930, 774315, 1930, 1975, 1915], ["20210525", 1965, 260590, 1955, 1965, 1935], ["20210526", 1965, 340365, 1965, 1970, 1945], ["20210527", 2020, 1171364, 1970, 2040, 1950], ["20210528", 2010, 477525, 2020, 2040, 2000], ["20210531", 2020, 653799, 2030, 2030, 2000], ["20210601", 2015, 596908, 2030, 2030, 1995], ["20210602", 2010, 590231, 2010, 2030, 1995], ["20210603", 2110, 2398804, 2010, 2120, 2000], ["20210604", 2105, 2016300, 2120, 2180, 2065], ["20210607", 2105, 1610396, 2125, 2155, 2055], ["20210608", 2140, 829032, 2115, 2145, 2105], ["20210609", 2110, 2293537, 2140, 2205, 2110], ["20210610", 2125, 1205537, 2115, 2175, 2100], ["20210611", 2100, 858375, 2130, 2135, 2065], ["20210614", 2105, 1020027, 2110, 2110, 2000], ["20210615", 2090, 520486, 2070, 2105, 2065], ["20210616", 2110, 539305, 2090, 2130, 2080], ["20210617", 2095, 842757, 2140, 2145, 2070], ["20210618", 2075, 567271, 2095, 2115, 2070], ["20210621", 2010, 926717, 2045, 2045, 1990], ["20210622", 2020, 737713, 2040, 2050, 1995], ["20210623", 1995, 842802, 2020, 2020, 1990], ["20210624", 1965, 836723, 1995, 1995, 1950], ["20210625", 2010, 635121, 1975, 2020, 1965], ["20210628", 2055, 950419, 2010, 2080, 1990], ["20210629", 2020, 570666, 2055, 2060, 2010], ["20210630", 2020, 206664, 2035, 2035, 2005], ["20210701", 2015, 462669, 2020, 2035, 1980], ["20210702", 2020, 274064, 2015, 2035, 2010], ["20210705", 1990, 678339, 2020, 2025, 1975], ["20210706", 2000, 329303, 1990, 2005, 1980], ["20210707", 1965, 833065, 1990, 1995, 1945], ["20210708", 1925, 921558, 1965, 1980, 1895], ["20210709", 1890, 614965, 1905, 1915, 1865], ["20210712", 1910, 211904, 1900, 1925, 1900], ["20210713", 1945, 641821, 1930, 1985, 1915], ["20210714", 1935, 532786, 1950, 1950, 1910], ["20210715", 1940, 331397, 1935, 1950, 1920], ["20210716", 1930, 329602, 1945, 1945, 1915], ["20210719", 1915, 313459, 1935, 1935, 1900], ["20210720", 1900, 362818, 1895, 1910, 1870], ["20210721", 1895, 226283, 1910, 1915, 1885], ["20210722", 1910, 188050, 1905, 1910, 1890], ["20210723", 1895, 295595, 1910, 1910, 1880], ["20210726", 1870, 461057, 1895, 1900, 1865], ["20210727", 1875, 170260, 1865, 1880, 1865], ["20210728", 1855, 373503, 1875, 1880, 1850], ["20210729", 1870, 238806, 1855, 1875, 1850], ["20210730", 1850, 298628, 1870, 1870, 1845], ["20210802", 1850, 208266, 1860, 1860, 1835], ["20210803", 1855, 391001, 1850, 1860, 1840], ["20210804", 1860, 258533, 1860, 1865, 1845], ["20210805", 1865, 504772, 1860, 1870, 1845], ["20210806", 1905, 529312, 1870, 1910, 1870], ["20210809", 1885, 311497, 1915, 1915, 1880], ["20210810", 1860, 449834, 1885, 1890, 1850], ["20210811", 1840, 323784, 1860, 1870, 1835], ["20210812", 1835, 296846, 1840, 1855, 1820], ["20210813", 1805, 748407, 1835, 1840, 1760], ["20210817", 1780, 667079, 1790, 1805, 1760], ["20210818", 1800, 312736, 1775, 1810, 1765], ["20210819", 1725, 618835, 1770, 1800, 1715], ["20210820", 1660, 781183, 1730, 1750, 1660], ["20210823", 1740, 365689, 1665, 1745, 1665], ["20210824", 1785, 449649, 1745, 1805, 1745], ["20210825", 1775, 165018, 1790, 1800, 1765], ["20210826", 1795, 364526, 1780, 1825, 1775], ["20210827", 1820, 447049, 1805, 1840, 1790], ["20210830", 1830, 211740, 1845, 1855, 1825], ["20210831", 1820, 391148, 1825, 1830, 1785], ["20210901", 1815, 241666, 1820, 1820, 1805], ["20210902", 1830, 93099, 1815, 1830, 1810], ["20210903", 1835, 232260, 1825, 1840, 1825], ["20210906", 1815, 180755, 1835, 1840, 1805], ["20210907", 1760, 486644, 1820, 1820, 1750], ["20210908", 1810, 603857, 1750, 1815, 1730], ["20210909", 1800, 247532, 1815, 1815, 1770], ["20210910", 1810, 219401, 1795, 1810, 1775], ["20210913", 1815, 370989, 1805, 1850, 1800], ["20210914", 1850, 420062, 1820, 1860, 1810], ["20210915", 1860, 284202, 1850, 1865, 1830], ["20210916", 1850, 167123, 1860, 1865, 1830], ["20210917", 1835, 226997, 1850, 1850, 1810], ["20210923", 1820, 317432, 1815, 1840, 1790], ["20210924", 1845, 367544, 1835, 1860, 1815], ["20210927", 1840, 196226, 1840, 1850, 1825], ["20210928", 1850, 225476, 1840, 1860, 1835], ["20210929", 1885, 526757, 1830, 1885, 1825], ["20210930", 1890, 382728, 1870, 1910, 1870], ["20211001", 1845, 438064, 1890, 1890, 1845], ["20211005", 1810, 436565, 1840, 1845, 1760], ["20211006", 1810, 712633, 1820, 1835, 1780], ["20211007", 1815, 295480, 1810, 1830, 1795], ["20211008", 1850, 319355, 1815, 1870, 1800], ["20211012", 1900, 954690, 1850, 1905, 1840], ["20211013", 1895, 487074, 1900, 1930, 1875], ["20211014", 1905, 309221, 1900, 1905, 1875], ["20211015", 1910, 235775, 1905, 1915, 1890], ["20211018", 1920, 432804, 1910, 1925, 1890], ["20211019", 1940, 470409, 1930, 1945, 1920], ["20211020", 1935, 298524, 1940, 1950, 1915], ["20211021", 1930, 277848, 1935, 1945, 1925], ["20211022", 1910, 268226, 1935, 1935, 1900], ["20211025", 1915, 174886, 1900, 1920, 1890], ["20211026", 1905, 306117, 1915, 1915, 1890], ["20211027", 1890, 274990, 1905, 1905, 1875], ["20211028", 1865, 224042, 1890, 1890, 1855], ["20211029", 1840, 162553, 1875, 1875, 1835], ["20211101", 1820, 269028, 1840, 1850, 1805], ["20211102", 1830, 191778, 1815, 1840, 1815], ["20211103", 1865, 284521, 1830, 1890, 1820], ["20211104", 1880, 295358, 1855, 1895, 1840], ["20211105", 1845, 192601, 1875, 1890, 1840], ["20211108", 1855, 177588, 1870, 1870, 1845], ["20211109", 1860, 128611, 1855, 1860, 1835], ["20211110", 1840, 220028, 1860, 1865, 1810], ["20211111", 1810, 203225, 1825, 1850, 1795], ["20211112", 1805, 543791, 1810, 1810, 1765], ["20211115", 1825, 168323, 1810, 1840, 1790], ["20211116", 1825, 134148, 1815, 1830, 1805], ["20211117", 1810, 195905, 1825, 1830, 1785], ["20211118", 1795, 235186, 1810, 1840, 1770], ["20211119", 1775, 290529, 1795, 1805, 1765], ["20211122", 1770, 114174, 1775, 1785, 1760], ["20211123", 1750, 189129, 1765, 1780, 1750], ["20211124", 1770, 118022, 1760, 1780, 1760], ["20211125", 1775, 80498, 1795, 1795, 1765], ["20211126", 1750, 208816, 1765, 1785, 1730], ["20211129", 1685, 674768, 1720, 1725, 1665], ["20211130", 1585, 891001, 1690, 1690, 1585], ["20211201", 1610, 372413, 1580, 1630, 1540], ["20211202", 1635, 111516, 1590, 1635, 1580], ["20211203", 1665, 111491, 1650, 1665, 1630], ["20211206", 1665, 99924, 1650, 1670, 1635], ["20211207", 1680, 109720, 1675, 1695, 1650], ["20211208", 1660, 631837, 1695, 1695, 1650], ["20211209", 1665, 129174, 1670, 1670, 1645], ["20211210", 1645, 105428, 1660, 1670, 1640], ["20211213", 1650, 116953, 1645, 1675, 1640], ["20211214", 1640, 187364, 1650, 1665, 1615], ["20211215", 1630, 125287, 1630, 1635, 1615], ["20211216", 1620, 80165, 1630, 1640, 1615], ["20211217", 1645, 236389, 1630, 1665, 1625], ["20211220", 1615, 131212, 1635, 1635, 1605], ["20211221", 1605, 87325, 1615, 1620, 1600], ["20211222", 1580, 521900, 1620, 1620, 1575], ["20211223", 1570, 171980, 1595, 1595, 1565], ["20211224", 1590, 175711, 1575, 1590, 1575], ["20211227", 1595, 169037, 1580, 1600, 1580], ["20211228", 1600, 480934, 1600, 1605, 1575], ["20211229", 1600, 127446, 1600, 1605, 1580], ["20211230", 1620, 186114, 1600, 1625, 1600], ["20220103", 1600, 99049, 1620, 1630, 1595], ["20220104", 1615, 167020, 1600, 1630, 1595], ["20220105", 1625, 281589, 1625, 1655, 1610], ["20220106", 1635, 220109, 1620, 1645, 1615], ["20220107", 1640, 95193, 1630, 1645, 1630], ["20220110", 1695, 619751, 1645, 1700, 1645], ["20220111", 1685, 213020, 1695, 1700, 1670], ["20220112", 1685, 161157, 1695, 1695, 1665], ["20220113", 1675, 270575, 1675, 1695, 1655], ["20220114", 1640, 200501, 1670, 1675, 1635], ["20220117", 1620, 158423, 1635, 1655, 1600], ["20220118", 1575, 242970, 1625, 1630, 1575], ["20220119", 1570, 168277, 1575, 1590, 1550], ["20220120", 1580, 144373, 1570, 1590, 1560], ["20220121", 1585, 103333, 1580, 1590, 1575], ["20220124", 1570, 544601, 1580, 1640, 1520], ["20220125", 1510, 318447, 1570, 1585, 1505], ["20220126", 1520, 127530, 1510, 1545, 1510], ["20220127", 1450, 551960, 1510, 1525, 1440], ["20220128", 1485, 364517, 1455, 1485, 1430], ["20220203", 1600, 769668, 1495, 1630, 1495], ["20220204", 1745, 2362168, 1580, 1785, 1580], ["20220207", 1735, 300549, 1730, 1740, 1700], ["20220208", 1655, 907004, 1715, 1725, 1610], ["20220209", 1660, 151239, 1655, 1675, 1640], ["20220210", 1660, 220845, 1660, 1670, 1645], ["20220211", 1675, 279598, 1660, 1690, 1645], ["20220214", 1715, 578970, 1645, 1725, 1630], ["20220215", 1730, 1287111, 1725, 1825, 1720], ["20220216", 1770, 521032, 1755, 1775, 1735], ["20220217", 1770, 719195, 1820, 1840, 1755], ["20220218", 1765, 211082, 1770, 1770, 1730], ["20220221", 1765, 174238, 1745, 1770, 1715], ["20220222", 1735, 185531, 1725, 1750, 1715], ["20220223", 1760, 138504, 1725, 1760, 1720], ["20220224", 1695, 256356, 1735, 1760, 1695], ["20220225", 1730, 152860, 1730, 1740, 1700], ["20220228", 1720, 181262, 1715, 1730, 1705], ["20220302", 1720, 142920, 1715, 1720, 1700], ["20220303", 1715, 135106, 1735, 1735, 1710], ["20220304", 1695, 161856, 1715, 1720, 1685], ["20220307", 1660, 157314, 1680, 1690, 1660], ["20220308", 1645, 97239, 1660, 1670, 1640], ["20220310", 1665, 97262, 1680, 1680, 1650], ["20220311", 1645, 244368, 1655, 1680, 1625], ["20220314", 1650, 92430, 1635, 1655, 1635], ["20220315", 1640, 58355, 1650, 1655, 1635], ["20220316", 1645, 124262, 1640, 1655, 1635], ["20220317", 1715, 435247, 1660, 1725, 1660], ["20220318", 1740, 219790, 1715, 1745, 1700], ["20220321", 1755, 221621, 1735, 1765, 1730], ["20220322", 1820, 687732, 1750, 1820, 1740], ["20220323", 1830, 319102, 1830, 1840, 1805], ["20220324", 1845, 377357, 1830, 1850, 1810], ["20220325", 1845, 419768, 1850, 1855, 1795], ["20220328", 1885, 679204, 1830, 1900, 1820], ["20220329", 1880, 305165, 1890, 1890, 1855], ["20220330", 1865, 358554, 1885, 1885, 1840], ["20220331", 1905, 613375, 1860, 1920, 1850], ["20220401", 1875, 343674, 1910, 1915, 1860], ["20220404", 1875, 170358, 1885, 1885, 1860], ["20220405", 1900, 348425, 1870, 1905, 1865], ["20220406", 2025, 3021049, 1910, 2025, 1900], ["20220407", 2080, 4566912, 2050, 2140, 2010], ["20220408", 2045, 990750, 2080, 2085, 1980], ["20220411", 2020, 693222, 2060, 2085, 1995], ["20220412", 1945, 688948, 2015, 2020, 1940], ["20220413", 1990, 437047, 1945, 1990, 1935], ["20220414", 2055, 859795, 1990, 2070, 1975], ["20220415", 2290, 9995511, 2060, 2375, 2060], ["20220418", 2250, 1448751, 2270, 2310, 2225], ["20220419", 2230, 1841957, 2255, 2260, 2165], ["20220420", 2260, 1230670, 2220, 2310, 2195], ["20220421", 2220, 834926, 2255, 2255, 2165], ["20220422", 2300, 1717351, 2240, 2345, 2220], ["20220425", 2170, 1309598, 2285, 2290, 2170], ["20220426", 2120, 1263747, 2175, 2205, 2085], ["20220427", 2030, 787280, 2060, 2080, 2010], ["20220428", 2020, 495916, 2040, 2055, 2010], ["20220429", 2000, 539181, 2035, 2035, 1980], ["20220502", 1995, 297717, 1980, 2005, 1955], ["20220503", 1985, 439873, 1995, 2000, 1960], ["20220504", 2035, 491229, 2000, 2035, 1970], ["20220506", 1985, 454619, 2010, 2010, 1970], ["20220509", 1935, 938266, 1985, 1990, 1885], ["20220510", 1890, 695185, 1920, 1920, 1845], ["20220511", 1830, 559214, 1890, 1900, 1830], ["20220512", 1825, 628448, 1830, 1900, 1805], ["20220513", 1880, 428772, 1820, 1915, 1810], ["20220516", 1890, 308875, 1890, 1900, 1850], ["20220517", 1890, 321390, 1890, 1905, 1870], ["20220518", 1880, 312477, 1890, 1900, 1855], ["20220519", 1810, 984973, 1850, 1855, 1770], ["20220520", 1810, 280563, 1810, 1830, 1790], ["20220523", 1800, 568716, 1805, 1825, 1760], ["20220524", 1765, 487089, 1805, 1815, 1755], ["20220525", 1785, 161710, 1780, 1790, 1760], ["20220526", 1785, 194823, 1785, 1810, 1765], ["20220527", 1820, 291149, 1805, 1820, 1790], ["20220530", 1810, 337182, 1815, 1835, 1800], ["20220531", 1805, 508083, 1820, 1825, 1800], ["20220602", 1780, 307235, 1810, 1825, 1780], ["20220603", 1800, 159073, 1785, 1805, 1785], ["20220607", 1785, 102882, 1795, 1815, 1780], ["20220608", 1805, 209904, 1795, 1805, 1780], ["20220609", 1765, 494480, 1795, 1800, 1745], ["20220610", 1770, 310896, 1745, 1770, 1735], ["20220613", 1720, 472712, 1745, 1750, 1695], ["20220614", 1715, 281597, 1705, 1720, 1675], ["20220615", 1675, 286631, 1705, 1715, 1635], ["20220616", 1680, 163324, 1695, 1715, 1675], ["20220617", 1665, 259690, 1680, 1680, 1615], ["20220620", 1615, 272191, 1670, 1685, 1615], ["20220621", 1655, 152522, 1630, 1655, 1615], ["20220622", 1575, 478077, 1640, 1665, 1565], ["20220623", 1500, 800544, 1570, 1590, 1490], ["20220624", 1555, 177102, 1510, 1555, 1500], ["20220627", 1680, 371543, 1565, 1680, 1555], ["20220628", 1720, 270222, 1680, 1720, 1660], ["20220629", 1725, 338156, 1710, 1735, 1670], ["20220630", 1705, 405953, 1730, 1735, 1650], ["20220701", 1725, 264508, 1700, 1735, 1670], ["20220704", 1700, 240000, 1715, 1730, 1675], ["20220705", 1710, 143321, 1680, 1720, 1675], ["20220706", 1640, 195618, 1695, 1700, 1640], ["20220707", 1620, 236699, 1675, 1675, 1615], ["20220708", 1615, 174735, 1640, 1650, 1615], ["20220711", 1615, 85443, 1635, 1640, 1610], ["20220712", 1580, 271100, 1610, 1610, 1560], ["20220713", 1605, 140829, 1580, 1610, 1580], ["20220714", 1620, 189351, 1590, 1625, 1580], ["20220715", 1595, 87922, 1600, 1610, 1565], ["20220718", 1625, 139559, 1595, 1645, 1595], ["20220719", 1635, 38742, 1620, 1640, 1620], ["20220720", 1640, 179636, 1655, 1675, 1625], ["20220721", 1640, 52056, 1640, 1650, 1630], ["20220722", 1620, 116668, 1640, 1645, 1610], ["20220725", 1625, 73018, 1620, 1640, 1610], ["20220726", 1640, 121201, 1625, 1650, 1615], ["20220727", 1640, 80086, 1645, 1645, 1630], ["20220728", 1645, 150346, 1650, 1665, 1630], ["20220729", 1680, 223189, 1650, 1685, 1645], ["20220801", 1680, 146589, 1680, 1695, 1665], ["20220802", 1685, 113460, 1685, 1690, 1670], ["20220803", 1750, 270708, 1685, 1765, 1680], ["20220804", 1755, 157686, 1755, 1770, 1735], ["20220805", 1775, 270294, 1765, 1775, 1740], ["20220808", 1775, 129589, 1755, 1795, 1755], ["20220809", 1740, 289887, 1765, 1765, 1725], ["20220810", 1700, 300084, 1740, 1740, 1680], ["20220811", 1685, 392611, 1710, 1720, 1670], ["20220812", 1695, 207152, 1690, 1715, 1680], ["20220816", 1690, 216947, 1700, 1705, 1680], ["20220817", 1670, 294800, 1690, 1700, 1650], ["20220818", 1670, 77287, 1665, 1670, 1640], ["20220819", 1650, 120596, 1660, 1675, 1645], ["20220822", 1630, 159355, 1635, 1655, 1615], ["20220823", 1615, 262077, 1630, 1635, 1595], ["20220824", 1630, 236039, 1615, 1640, 1610], ["20220825", 1675, 164708, 1625, 1680, 1625], ["20220826", 1655, 151177, 1675, 1685, 1645], ["20220829", 1615, 189212, 1615, 1630, 1600], ["20220830", 1620, 163976, 1610, 1650, 1610], ["20220831", 1625, 35406, 1620, 1630, 1610], ["20220901", 1600, 128426, 1635, 1635, 1595], ["20220902", 1610, 101754, 1600, 1620, 1600], ["20220905", 1605, 172352, 1600, 1610, 1595], ["20220906", 1605, 83609, 1600, 1620, 1600], ["20220907", 1575, 129442, 1615, 1615, 1575], ["20220908", 1585, 215911, 1580, 1605, 1575], ["20220913", 1630, 132788, 1595, 1635, 1595], ["20220914", 1615, 56522, 1605, 1625, 1580], ["20220915", 1600, 91260, 1610, 1620, 1595], ["20220916", 1585, 120774, 1600, 1610, 1580], ["20220919", 1575, 159982, 1575, 1590, 1550], ["20220920", 1605, 149524, 1565, 1610, 1565], ["20220921", 1630, 255367, 1600, 1630, 1580], ["20220922", 1650, 187971, 1620, 1650, 1575], ["20220923", 1600, 107043, 1635, 1635, 1600], ["20220926", 1510, 321049, 1600, 1600, 1490], ["20220927", 1440, 954318, 1510, 1530, 1395], ["20220928", 1375, 991871, 1440, 1440, 1320], ["20220929", 1360, 528875, 1385, 1420, 1350], ["20220930", 1330, 1236322, 1340, 1350, 1250], ["20221004", 1390, 174027, 1350, 1390, 1350], ["20221005", 1390, 306850, 1400, 1420, 1350], ["20221006", 1390, 210881, 1390, 1400, 1375], ["20221007", 1450, 259331, 1395, 1450, 1390], ["20221011", 1425, 238106, 1425, 1450, 1390], ["20221012", 1435, 100052, 1425, 1440, 1405], ["20221013", 1435, 181406, 1445, 1445, 1390], ["20221014", 1435, 248503, 1460, 1460, 1415], ["20221017", 1430, 40018, 1420, 1435, 1400], ["20221018", 1430, 121381, 1430, 1445, 1420], ["20221019", 1430, 81465, 1445, 1450, 1425], ["20221020", 1415, 55706, 1420, 1435, 1400], ["20221021", 1405, 82783, 1415, 1415, 1385], ["20221024", 1385, 72396, 1405, 1415, 1385], ["20221025", 1390, 85434, 1380, 1395, 1365], ["20221026", 1405, 288234, 1385, 1435, 1350], ["20221027", 1440, 239204, 1410, 1445, 1390], ["20221028", 1465, 248473, 1430, 1485, 1420], ["20221031", 1480, 75187, 1460, 1490, 1455], ["20221101", 1515, 104498, 1495, 1535, 1470], ["20221102", 1500, 91911, 1520, 1530, 1500], ["20221103", 1520, 98587, 1480, 1525, 1460], ["20221104", 1525, 67257, 1520, 1540, 1490], ["20221107", 1520, 96730, 1525, 1525, 1495], ["20221108", 1525, 73842, 1510, 1535, 1510], ["20221109", 1530, 58825, 1525, 1550, 1525], ["20221110", 1550, 63620, 1525, 1550, 1515], ["20221111", 1560, 70933, 1565, 1575, 1545], ["20221114", 1560, 93047, 1565, 1570, 1540], ["20221115", 1560, 50014, 1545, 1565, 1545], ["20221116", 1540, 78041, 1560, 1560, 1535], ["20221117", 1540, 29851, 1550, 1555, 1535], ["20221118", 1545, 43093, 1540, 1550, 1525], ["20221121", 1545, 41843, 1545, 1570, 1530], ["20221122", 1545, 37182, 1550, 1565, 1540], ["20221123", 1550, 54207, 1560, 1560, 1535], ["20221124", 1545, 126678, 1565, 1565, 1535], ["20221125", 1540, 84799, 1545, 1545, 1515], ["20221128", 1530, 77319, 1540, 1550, 1515], ["20221129", 1530, 22792, 1520, 1530, 1510], ["20221130", 1535, 46647, 1520, 1535, 1510], ["20221201", 1545, 81621, 1535, 1545, 1525], ["20221202", 1545, 56816, 1545, 1545, 1530], ["20221205", 1525, 63201, 1540, 1555, 1520], ["20221206", 1525, 40051, 1525, 1535, 1505], ["20221207", 1500, 69017, 1515, 1525, 1500], ["20221208", 1490, 146770, 1485, 1495, 1465], ["20221209", 1505, 50274, 1490, 1505, 1480], ["20221212", 1500, 36807, 1510, 1510, 1485], ["20221213", 1515, 68015, 1500, 1520, 1485], ["20221214", 1510, 26580, 1520, 1525, 1505], ["20221215", 1500, 19075, 1500, 1515, 1500], ["20221216", 1490, 35553, 1495, 1500, 1480], ["20221219", 1485, 56499, 1490, 1500, 1475], ["20221220", 1480, 58866, 1485, 1485, 1470], ["20221221", 1465, 67763, 1485, 1490, 1465], ["20221222", 1480, 21278, 1485, 1485, 1465], ["20221223", 1395, 817444, 1480, 1480, 1375], ["20221226", 1400, 132488, 1415, 1415, 1385], ["20221227", 1410, 194666, 1390, 1410, 1375], ["20221228", 1410, 160300, 1400, 1410, 1380], ["20221229", 1415, 180747, 1405, 1445, 1370], ["20230102", 1420, 122338, 1415, 1425, 1380], ["20230103", 1410, 137464, 1385, 1420, 1385], ["20230104", 1405, 109874, 1410, 1425, 1390], ["20230105", 1425, 133390, 1405, 1435, 1400], ["20230106", 1455, 118624, 1415, 1470, 1415], ["20230109", 1485, 88153, 1460, 1505, 1455], ["20230110", 1480, 23418, 1485, 1495, 1465], ["20230111", 1500, 90741, 1480, 1505, 1480], ["20230112", 1505, 60341, 1505, 1505, 1490], ["20230113", 1505, 135124, 1505, 1520, 1480], ["20230116", 1530, 123250, 1505, 1545, 1490], ["20230117", 1520, 72445, 1515, 1530, 1500], ["20230118", 1525, 92832, 1520, 1525, 1500], ["20230119", 1530, 102258, 1530, 1540, 1520], ["20230120", 1535, 78825, 1535, 1555, 1530], ["20230125", 1548, 84577, 1535, 1550, 1527], ["20230126", 1560, 95163, 1555, 1563, 1531], ["20230127", 1583, 156799, 1565, 1583, 1553], ["20230130", 1594, 141511, 1580, 1599, 1580], ["20230131", 1632, 232422, 1594, 1645, 1594], ["20230201", 1630, 83918, 1632, 1650, 1616], ["20230202", 1615, 141735, 1630, 1641, 1614], ["20230203", 1598, 99618, 1620, 1640, 1587], ["20230206", 1599, 114160, 1585, 1600, 1566], ["20230207", 1565, 189625, 1582, 1600, 1555], ["20230208", 1577, 46906, 1585, 1585, 1561], ["20230209", 1585, 71307, 1577, 1590, 1577], ["20230210", 1585, 38612, 1590, 1593, 1565], ["20230213", 1589, 27932, 1590, 1592, 1581], ["20230214", 1593, 66358, 1589, 1605, 1583], ["20230215", 1592, 169290, 1586, 1609, 1560], ["20230216", 1580, 71721, 1603, 1603, 1577], ["20230217", 1564, 180725, 1557, 1578, 1525], ["20230220", 1563, 112414, 1564, 1569, 1538], ["20230221", 1554, 62069, 1552, 1569, 1552], ["20230222", 1549, 70411, 1553, 1553, 1534], ["20230223", 1590, 193048, 1550, 1600, 1541], ["20230224", 1590, 173632, 1582, 1622, 1579], ["20230227", 1587, 91528, 1586, 1613, 1570], ["20230228", 1577, 120244, 1580, 1587, 1570], ["20230302", 1580, 89617, 1575, 1600, 1570], ["20230303", 1555, 153524, 1580, 1598, 1555], ["20230306", 1545, 178938, 1555, 1587, 1540], ["20230307", 1543, 206210, 1540, 1558, 1526], ["20230308", 1522, 100862, 1539, 1539, 1515], ["20230309", 1526, 91254, 1517, 1527, 1516], ["20230310", 1517, 133339, 1523, 1526, 1499], ["20230313", 1481, 206145, 1486, 1515, 1475], ["20230314", 1384, 539035, 1481, 1495, 1369], ["20230315", 1398, 299188, 1400, 1407, 1367], ["20230316", 1380, 92243, 1399, 1399, 1375], ["20230317", 1379, 80183, 1380, 1396, 1377], ["20230320", 1382, 105584, 1401, 1401, 1379], ["20230321", 1394, 281414, 1395, 1426, 1388], ["20230322", 1393, 96811, 1391, 1409, 1386], ["20230323", 1384, 87017, 1393, 1393, 1376], ["20230324", 1398, 97899, 1384, 1403, 1368], ["20230327", 1371, 155845, 1392, 1397, 1367], ["20230328", 1386, 67100, 1373, 1393, 1373], ["20230329", 1416, 115133, 1389, 1417, 1386], ["20230330", 1468, 145072, 1405, 1480, 1405], ["20230331", 1474, 143201, 1461, 1488, 1461], ["20230403", 1461, 102392, 1467, 1485, 1461], ["20230404", 1460, 116675, 1462, 1480, 1442], ["20230405", 1481, 104853, 1460, 1515, 1448], ["20230406", 1472, 98816, 1481, 1481, 1448], ["20230407", 1455, 66245, 1471, 1471, 1450], ["20230410", 1461, 111802, 1455, 1485, 1440], ["20230411", 1497, 124350, 1461, 1497, 1447], ["20230412", 1530, 148927, 1490, 1531, 1490], ["20230413", 1566, 282676, 1523, 1574, 1523], ["20230414", 1564, 128097, 1559, 1578, 1555], ["20230417", 1560, 64071, 1557, 1563, 1551], ["20230418", 1565, 102788, 1561, 1580, 1555], ["20230419", 1564, 97392, 1565, 1573, 1557], ["20230420", 1547, 81038, 1560, 1567, 1547], ["20230421", 1530, 118858, 1547, 1550, 1521], ["20230424", 1518, 131909, 1530, 1549, 1505], ["20230425", 1526, 120659, 1518, 1546, 1515], ["20230426", 1553, 153258, 1526, 1574, 1520], ["20230427", 1564, 52062, 1557, 1567, 1551], ["20230428", 1550, 96805, 1570, 1570, 1545], ["20230502", 1548, 52744, 1550, 1575, 1538], ["20230503", 1532, 64043, 1558, 1574, 1530], ["20230504", 1523, 86327, 1540, 1545, 1513], ["20230508", 1621, 651637, 1535, 1648, 1535], ["20230509", 1728, 983242, 1639, 1728, 1630], ["20230510", 1745, 746969, 1739, 1807, 1739], ["20230511", 1738, 276092, 1750, 1750, 1710], ["20230512", 1718, 274253, 1721, 1731, 1682], ["20230515", 1678, 178662, 1705, 1705, 1665], ["20230516", 1672, 65644, 1664, 1680, 1664], ["20230517", 1687, 51821, 1666, 1687, 1666], ["20230518", 1689, 116403, 1679, 1690, 1677], ["20230519", 1685, 152917, 1689, 1695, 1672], ["20230522", 1667, 273078, 1719, 1719, 1657], ["20230523", 1676, 134724, 1667, 1684, 1657], ["20230524", 1679, 72209, 1672, 1679, 1667], ["20230525", 1686, 113800, 1679, 1694, 1675], ["20230526", 1688, 81559, 1686, 1695, 1672], ["20230530", 1696, 195098, 1683, 1724, 1683], ["20230531", 1743, 186147, 1696, 1750, 1696], ["20230601", 1736, 104450, 1761, 1763, 1720], ["20230602", 1732, 68289, 1725, 1745, 1723], ["20230605", 1739, 66996, 1730, 1750, 1726], ["20230607", 1748, 126455, 1739, 1758, 1739], ["20230608", 1787, 184955, 1760, 1799, 1749], ["20230609", 1812, 270903, 1790, 1835, 1775], ["20230612", 1812, 567400, 1825, 1885, 1805], ["20230613", 1837, 211045, 1803, 1844, 1801], ["20230614", 1831, 190602, 1837, 1849, 1800], ["20230615", 1846, 185646, 1826, 1855, 1801], ["20230616", 1846, 103789, 1846, 1862, 1823], ["20230619", 1814, 355736, 1843, 1843, 1700], ["20230620", 1765, 235246, 1814, 1814, 1763], ["20230621", 1768, 156233, 1785, 1795, 1749], ["20230622", 1726, 306393, 1762, 1768, 1708], ["20230623", 1725, 103875, 1726, 1727, 1702], ["20230626", 1727, 62913, 1725, 1739, 1709], ["20230627", 1724, 79921, 1715, 1729, 1711], ["20230628", 1723, 158583, 1715, 1724, 1695], ["20230629", 1724, 221712, 1723, 1729, 1681], ["20230630", 1743, 81923, 1724, 1747, 1708], ["20230703", 1799, 238886, 1743, 1813, 1726], ["20230704", 1818, 95392, 1811, 1819, 1795], ["20230705", 1803, 75352, 1812, 1824, 1795], ["20230706", 1803, 200517, 1803, 1809, 1755], ["20230707", 1766, 205942, 1803, 1803, 1751], ["20230710", 1768, 284251, 1766, 1787, 1681], ["20230711", 1764, 137623, 1768, 1788, 1758], ["20230712", 1760, 35823, 1764, 1764, 1755], ["20230713", 1733, 133256, 1770, 1785, 1717], ["20230714", 1701, 213688, 1733, 1760, 1630], ["20230717", 1684, 130754, 1701, 1715, 1676], ["20230718", 1691, 109594, 1684, 1699, 1669], ["20230719", 1672, 88223, 1691, 1698, 1654], ["20230720", 1646, 110407, 1672, 1675, 1640], ["20230721", 1668, 172596, 1650, 1700, 1630], ["20230724", 1661, 300572, 1668, 1668, 1585], ["20230725", 1610, 220306, 1661, 1661, 1590], ["20230726", 1579, 186397, 1610, 1619, 1558], ["20230727", 1601, 119491, 1579, 1608, 1570], ["20230728", 1608, 150469, 1590, 1640, 1590], ["20230731", 1629, 128342, 1605, 1641, 1545], ["20230801", 1635, 57233, 1613, 1640, 1613], ["20230802", 1635, 27707, 1635, 1637, 1624], ["20230803", 1632, 95879, 1623, 1645, 1580], ["20230804", 1664, 142611, 1630, 1665, 1611], ["20230807", 1743, 204036, 1657, 1743, 1633], ["20230808", 1755, 134715, 1727, 1779, 1727], ["20230809", 1738, 109038, 1755, 1757, 1725], ["20230810", 1732, 157027, 1725, 1737, 1701], ["20230811", 1740, 69160, 1720, 1747, 1720], ["20230814", 1743, 292310, 1755, 1765, 1717], ["20230816", 1732, 103201, 1712, 1743, 1712], ["20230817", 1699, 128774, 1715, 1725, 1672], ["20230818", 1692, 150803, 1682, 1713, 1628], ["20230821", 1711, 117445, 1692, 1723, 1680], ["20230822", 1779, 310267, 1711, 1789, 1705], ["20230823", 1830, 471184, 1762, 1835, 1762], ["20230824", 1786, 323472, 1825, 1840, 1770], ["20230825", 1755, 128093, 1756, 1779, 1752], ["20230828", 1802, 148277, 1755, 1819, 1755], ["20230829", 1800, 143709, 1782, 1843, 1782], ["20230830", 1780, 160329, 1791, 1800, 1755], ["20230831", 1766, 88005, 1772, 1794, 1751], ["20230901", 1765, 113575, 1765, 1770, 1750], ["20230904", 1764, 86840, 1772, 1778, 1747], ["20230905", 1764, 39937, 1756, 1769, 1751], ["20230906", 1763, 40903, 1751, 1768, 1748], ["20230907", 1765, 47292, 1756, 1767, 1742], ["20230908", 1784, 160124, 1752, 1791, 1736], ["20230911", 1800, 173093, 1783, 1819, 1782], ["20230912", 1771, 111099, 1792, 1816, 1760], ["20230913", 1770, 119695, 1765, 1795, 1756], ["20230914", 1794, 89395, 1766, 1794, 1764], ["20230915", 1842, 753908, 1796, 1847, 1796], ["20230918", 2390, 11680062, 1950, 2390, 1855], ["20230919", 3105, 78086108, 2680, 3105, 2565], ["20230920", 2830, 26194924, 3165, 3245, 2705], ["20230921", 2800, 26619578, 2790, 3035, 2675], ["20230922", 2620, 8967526, 2775, 2875, 2595], ["20230925", 2615, 22110514, 2790, 2990, 2605], ["20230926", 2795, 13276064, 2600, 2830, 2595], ["20230927", 2790, 6976696, 2720, 2875, 2700], ["20231004", 2705, 3667114, 2800, 2845, 2705], ["20231005", 2770, 6136554, 2705, 2875, 2705], ["20231006", 2890, 4428367, 2790, 2890, 2710], ["20231010", 2770, 6967756, 2910, 3000, 2720], ["20231011", 2895, 6303475, 2800, 2990, 2780], ["20231012", 2850, 3888139, 2905, 2955, 2775], ["20231013", 2750, 4229418, 2850, 2900, 2680], ["20231016", 2555, 3058460, 2745, 2800, 2555], ["20231017", 2475, 2587632, 2600, 2615, 2445], ["20231018", 2430, 1393408, 2450, 2485, 2410], ["20231019", 2350, 1316918, 2405, 2445, 2325], ["20231020", 2260, 1712460, 2315, 2330, 2205], ["20231023", 2230, 865889, 2250, 2310, 2215], ["20231024", 2255, 1052376, 2255, 2295, 2200], ["20231025", 2405, 2191892, 2265, 2460, 2265], ["20231026", 2355, 926179, 2360, 2415, 2315], ["20231027", 2315, 3651266, 2330, 2590, 2315], ["20231030", 2355, 729383, 2280, 2365, 2220], ["20231031", 2395, 1151852, 2355, 2460, 2340], ["20231101", 2405, 600824, 2405, 2450, 2370], ["20231102", 2435, 623551, 2410, 2435, 2375], ["20231103", 2425, 592893, 2435, 2450, 2360], ["20231106", 2445, 893626, 2390, 2495, 2385], ["20231107", 2330, 901764, 2425, 2450, 2310], ["20231108", 2345, 553315, 2325, 2355, 2270], ["20231109", 2435, 596078, 2310, 2455, 2310], ["20231110", 2460, 1187587, 2405, 2515, 2395], ["20231113", 2495, 805945, 2455, 2540, 2420], ["20231114", 2575, 1105986, 2460, 2620, 2460], ["20231115", 2545, 1887573, 2690, 2700, 2505], ["20231116", 2500, 521929, 2540, 2560, 2495], ["20231117", 2425, 995365, 2490, 2495, 2345], ["20231120", 2440, 575269, 2400, 2475, 2385], ["20231121", 2450, 377222, 2435, 2465, 2410], ["20231122", 2370, 717647, 2430, 2440, 2340], ["20231123", 2375, 308596, 2370, 2405, 2350], ["20231124", 2360, 617521, 2380, 2435, 2345], ["20231127", 2345, 310722, 2355, 2385, 2335], ["20231128", 2340, 252176, 2360, 2365, 2315], ["20231129", 2290, 557246, 2335, 2335, 2280], ["20231130", 2335, 449596, 2290, 2335, 2255], ["20231201", 2355, 252165, 2330, 2360, 2305], ["20231204", 2340, 327007, 2365, 2365, 2310], ["20231205", 2335, 249713, 2330, 2365, 2320], ["20231206", 2410, 780912, 2345, 2435, 2345], ["20231207", 2370, 369386, 2415, 2420, 2370], ["20231208", 2360, 242558, 2380, 2385, 2330], ["20231211", 2320, 588277, 2345, 2380, 2300], ["20231212", 2320, 207810, 2325, 2335, 2300], ["20231213", 2280, 393170, 2320, 2330, 2255], ["20231214", 2240, 412492, 2285, 2310, 2225], ["20231215", 2220, 497553, 2245, 2295, 2210], ["20231218", 2245, 308463, 2220, 2295, 2220], ["20231219", 2305, 320699, 2230, 2315, 2230], ["20231220", 2375, 427304, 2315, 2395, 2300], ["20231221", 2330, 267890, 2360, 2405, 2325], ["20231222", 2295, 245863, 2335, 2350, 2295], ["20231226", 2310, 251283, 2290, 2315, 2270], ["20231227", 2320, 191990, 2310, 2325, 2270], ["20231228", 2390, 466074, 2340, 2410, 2315], ["20240102", 2395, 233739, 2395, 2400, 2345], ["20240103", 2365, 178011, 2385, 2395, 2360], ["20240104", 2410, 397005, 2385, 2445, 2360], ["20240105", 2375, 280861, 2445, 2445, 2365], ["20240108", 2365, 368444, 2355, 2400, 2320], ["20240109", 2460, 407249, 2350, 2460, 2350], ["20240110", 2475, 662435, 2460, 2565, 2445], ["20240111", 2415, 299758, 2495, 2495, 2410], ["20240112", 2470, 310634, 2390, 2480, 2390], ["20240115", 2525, 480618, 2475, 2545, 2425], ["20240116", 2500, 457237, 2505, 2570, 2490], ["20240117", 2485, 246807, 2500, 2500, 2450], ["20240118", 2455, 313903, 2455, 2500, 2410], ["20240119", 2450, 189530, 2460, 2495, 2425], ["20240122", 2390, 374024, 2450, 2475, 2365], ["20240123", 2335, 262226, 2410, 2410, 2335], ["20240124", 2345, 263952, 2325, 2375, 2305], ["20240125", 2365, 119641, 2375, 2380, 2330], ["20240126", 2395, 454455, 2375, 2445, 2350], ["20240129", 2370, 805283, 2375, 2395, 2265], ["20240130", 2465, 687308, 2345, 2485, 2340], ["20240131", 2525, 537178, 2435, 2530, 2420], ["20240201", 2610, 10442656, 2520, 2840, 2490], ["20240202", 2670, 1626622, 2630, 2690, 2565], ["20240205", 2620, 704118, 2655, 2695, 2560], ["20240206", 2545, 651450, 2595, 2645, 2545], ["20240207", 2685, 731496, 2540, 2695, 2530], ["20240208", 2595, 812465, 2700, 2710, 2585], ["20240213", 3370, 38268790, 2690, 3370, 2660], ["20240214", 3375, 37203237, 3405, 3545, 3210], ["20240215", 3375, 13772778, 3330, 3390, 3150], ["20240216", 3360, 14605593, 3595, 3670, 3280], ["20240219", 3300, 2900499, 3255, 3390, 3210], ["20240220", 3220, 1893250, 3225, 3300, 3170], ["20240221", 3280, 2816659, 3250, 3345, 3210], ["20240222", 3155, 1767920, 3280, 3300, 3130], ["20240223", 3050, 2316313, 3130, 3170, 3050], ["20240226", 2945, 1619740, 3005, 3020, 2895], ["20240227", 2795, 1709459, 2940, 2965, 2780], ["20240228", 2845, 1068666, 2790, 2855, 2750], ["20240229", 2860, 1044107, 2830, 2950, 2820], ["20240304", 2860, 685376, 2855, 2930, 2840], ["20240305", 2900, 955878, 2860, 2970, 2850], ["20240306", 2875, 580919, 2900, 2920, 2825], ["20240307", 2820, 315015, 2875, 2895, 2805], ["20240308", 2810, 612069, 2820, 2850, 2750], ["20240311", 2775, 303928, 2810, 2825, 2760], ["20240312", 2770, 583387, 2795, 2795, 2700], ["20240313", 2765, 583096, 2770, 2840, 2745], ["20240314", 2960, 1003928, 2780, 2970, 2770], ["20240315", 2865, 892997, 2910, 2960, 2850], ["20240318", 2880, 824881, 2910, 2975, 2850], ["20240319", 2860, 398357, 2905, 2915, 2850], ["20240320", 2790, 477114, 2850, 2895, 2790], ["20240321", 2805, 498603, 2780, 2850, 2755], ["20240322", 2865, 637609, 2825, 2940, 2780], ["20240325", 2820, 433738, 2970, 2970, 2810], ["20240326", 2875, 291555, 2825, 2885, 2820], ["20240327", 2840, 319088, 2875, 2895, 2825], ["20240328", 2800, 339107, 2845, 2880, 2795], ["20240329", 3195, 17623270, 2795, 3630, 2770], ["20240401", 3115, 3511737, 3095, 3145, 3020], ["20240402", 2865, 2168610, 3045, 3060, 2855], ["20240403", 2850, 1237669, 2805, 2875, 2750], ["20240404", 2855, 471084, 2825, 2885, 2820], ["20240405", 2880, 522355, 2810, 2920, 2810], ["20240408", 3035, 12421831, 2880, 3390, 2875], ["20240409", 3245, 16285116, 3000, 3440, 3000], ["20240411", 3260, 3742972, 3160, 3370, 3100], ["20240412", 3270, 2490898, 3215, 3360, 3210], ["20240415", 3220, 893147, 3150, 3275, 3140], ["20240416", 3245, 815612, 3185, 3260, 3145], ["20240417", 3145, 857812, 3245, 3295, 3130], ["20240418", 3195, 2547753, 3145, 3455, 3135], ["20240419", 3190, 2051597, 3215, 3325, 3080], ["20240422", 3265, 1290153, 3180, 3290, 3170], ["20240423", 3850, 35033326, 3265, 3885, 3260], ["20240424", 3795, 10681831, 3810, 3960, 3775], ["20240425", 3745, 9051864, 3975, 4035, 3695], ["20240426", 3530, 3720042, 3705, 3730, 3500], ["20240429", 3525, 1498656, 3480, 3560, 3455], ["20240430", 3465, 1276680, 3480, 3485, 3400], ["20240502", 3355, 1009668, 3440, 3445, 3350], ["20240503", 3370, 858461, 3345, 3425, 3320], ["20240507", 3390, 733931, 3350, 3395, 3310], ["20240508", 3440, 801256, 3390, 3450, 3375], ["20240509", 3470, 828604, 3440, 3470, 3390], ["20240510", 3400, 1249347, 3450, 3515, 3400], ["20240513", 3375, 603070, 3375, 3410, 3330], ["20240514", 3400, 803231, 3350, 3435, 3320], ["20240516", 3530, 1533973, 3410, 3545, 3405], ["20240517", 3460, 920900, 3500, 3520, 3400], ["20240520", 3455, 736017, 3460, 3530, 3430], ["20240521", 3410, 507481, 3475, 3490, 3375], ["20240522", 3400, 509350, 3375, 3475, 3360], ["20240523", 3385, 328157, 3380, 3415, 3355], ["20240524", 3340, 559686, 3345, 3400, 3325], ["20240527", 3245, 916696, 3345, 3395, 3240], ["20240528", 3250, 959820, 3240, 3330, 3175], ["20240529", 3225, 411732, 3250, 3310, 3225], ["20240530", 3155, 552646, 3185, 3245, 3150], ["20240531", 3125, 695340, 3155, 3225, 3100], ["20240603", 3120, 694756, 3130, 3185, 3065], ["20240604", 3165, 396907, 3090, 3170, 3080], ["20240605", 3190, 537034, 3165, 3320, 3165], ["20240607", 3390, 1205623, 3195, 3430, 3195], ["20240610", 3625, 1882018, 3410, 3630, 3380], ["20240611", 3755, 1977108, 3625, 3785, 3600], ["20240612", 3610, 1740067, 3780, 3805, 3550], ["20240613", 3630, 1045434, 3640, 3690, 3570], ["20240614", 3675, 716975, 3625, 3730, 3590], ["20240617", 3680, 391469, 3665, 3705, 3635], ["20240618", 3770, 914432, 3670, 3830, 3670], ["20240619", 3950, 1592161, 3780, 3975, 3775], ["20240620", 3970, 1200820, 3945, 4040, 3880], ["20240621", 4040, 961196, 3970, 4075, 3920], ["20240624", 3990, 1142576, 4050, 4065, 3915], ["20240625", 3990, 772644, 4000, 4020, 3865], ["20240626", 4000, 555869, 4015, 4090, 3950], ["20240627", 3815, 1715155, 3830, 3985, 3650], ["20240628", 2915, 13040315, 3815, 3835, 2900], ["20240701", 2705, 4492209, 2830, 2915, 2705], ["20240702", 2615, 6178072, 2505, 2700, 2505], ["20240703", 2755, 3683957, 2635, 2825, 2615], ["20240704", 2720, 1093490, 2760, 2760, 2655], ["20240705", 2705, 903915, 2720, 2810, 2685], ["20240708", 2710, 671330, 2705, 2745, 2690], ["20240709", 2770, 893817, 2710, 2800, 2710], ["20240710", 2895, 1506060, 2775, 2935, 2755], ["20240711", 2845, 1024996, 2890, 2950, 2840], ["20240712", 2850, 510644, 2850, 2885, 2810], ["20240715", 2890, 377834, 2850, 2905, 2835], ["20240716", 2840, 514058, 2880, 2900, 2825], ["20240717", 2815, 383181, 2855, 2880, 2800], ["20240718", 2825, 433622, 2775, 2840, 2735], ["20240719", 2785, 339248, 2825, 2835, 2770], ["20240722", 2760, 279956, 2755, 2800, 2715], ["20240723", 2750, 252208, 2760, 2795, 2750], ["20240724", 2730, 218026, 2750, 2780, 2725], ["20240725", 2745, 391863, 2710, 2760, 2585], ["20240726", 2745, 216798, 2750, 2780, 2735], ["20240729", 2735, 243361, 2745, 2770, 2715], ["20240730", 2700, 392686, 2715, 2740, 2695], ["20240731", 2825, 1579480, 2700, 2920, 2700], ["20240801", 2925, 1221169, 2815, 2985, 2810], ["20240802", 2800, 578579, 2925, 2930, 2785], ["20240805", 2560, 1104126, 2745, 2800, 2515], ["20240806", 2655, 586106, 2560, 2700, 2555], ["20240807", 2730, 347571, 2700, 2750, 2665], ["20240808", 2685, 203670, 2710, 2755, 2685], ["20240809", 2785, 371214, 2720, 2815, 2715], ["20240812", 2860, 384789, 2770, 2885, 2770], ["20240813", 2835, 261287, 2870, 2875, 2815], ["20240814", 2830, 313820, 2850, 2880, 2800], ["20240816", 2765, 403002, 2835, 2870, 2750], ["20240819", 2810, 357906, 2790, 2825, 2750], ["20240820", 2855, 369430, 2820, 2880, 2805], ["20240821", 2775, 312766, 2845, 2855, 2770], ["20240822", 2740, 245410, 2775, 2795, 2720], ["20240823", 2710, 185208, 2740, 2745, 2695], ["20240826", 2670, 282455, 2735, 2735, 2645], ["20240827", 2710, 262923, 2675, 2730, 2620], ["20240828", 2680, 222433, 2715, 2740, 2660], ["20240829", 2730, 268519, 2680, 2740, 2645], ["20240830", 2700, 208568, 2705, 2745, 2680], ["20240902", 2680, 143147, 2725, 2730, 2670], ["20240903", 2710, 208012, 2690, 2740, 2680], ["20240904", 2630, 276622, 2685, 2695, 2615], ["20240905", 2580, 234862, 2645, 2665, 2580], ["20240906", 2530, 377068, 2585, 2600, 2495], ["20240909", 2565, 243428, 2500, 2580, 2410], ["20240910", 2525, 157883, 2545, 2590, 2515], ["20240911", 2450, 265777, 2525, 2545, 2400], ["20240912", 2565, 190599, 2450, 2565, 2450], ["20240913", 2545, 99177, 2565, 2580, 2525], ["20240919", 2535, 139780, 2540, 2560, 2500], ["20240920", 2590, 160081, 2540, 2600, 2535], ["20240923", 2545, 138169, 2590, 2595, 2530], ["20240924", 2510, 246582, 2545, 2545, 2475], ["20240925", 2455, 231490, 2510, 2520, 2440], ["20240926", 2525, 496454, 2490, 2570, 2450], ["20240927", 2545, 148362, 2520, 2555, 2515], ["20240930", 2520, 169917, 2545, 2580, 2505], ["20241002", 2425, 266974, 2500, 2520, 2415], ["20241004", 2345, 482372, 2405, 2455, 2330], ["20241007", 2345, 385466, 2345, 2370, 2310], ["20241008", 2235, 1152649, 2305, 2340, 2185], ["20241010", 2180, 555765, 2235, 2240, 2175], ["20241011", 2250, 539047, 2185, 2280, 2175], ["20241014", 2380, 457585, 2270, 2385, 2250], ["20241015", 2375, 207936, 2380, 2390, 2345], ["20241016", 2360, 147906, 2360, 2405, 2360], ["20241017", 2305, 224958, 2360, 2385, 2300], ["20241018", 2280, 199523, 2290, 2330, 2255], ["20241021", 2285, 126770, 2300, 2305, 2260], ["20241022", 2240, 158804, 2285, 2290, 2225], ["20241023", 2250, 227838, 2260, 2270, 2215], ["20241024", 2195, 222727, 2225, 2250, 2195], ["20241025", 2195, 357770, 2195, 2220, 2150], ["20241028", 2215, 74570, 2190, 2225, 2175], ["20241029", 2270, 122538, 2205, 2275, 2205], ["20241030", 2275, 83461, 2275, 2285, 2250], ["20241031", 2270, 138265, 2270, 2285, 2230], ["20241101", 2320, 200566, 2280, 2350, 2255], ["20241104", 2330, 128726, 2320, 2350, 2285], ["20241105", 2330, 72054, 2320, 2330, 2300], ["20241106", 2330, 193731, 2330, 2355, 2295], ["20241107", 2310, 114085, 2325, 2335, 2300], ["20241108", 2295, 171799, 2310, 2325, 2280], ["20241111", 2210, 262677, 2300, 2340, 2200], ["20241112", 2075, 763896, 2210, 2240, 2070], ["20241113", 2000, 1029721, 2025, 2085, 1987], ["20241114", 2125, 373353, 2010, 2125, 2010], ["20241115", 2080, 236848, 2075, 2125, 2035], ["20241118", 2050, 248840, 2070, 2140, 2050], ["20241119", 1994, 423887, 2050, 2075, 1993], ["20241120", 1953, 1131283, 1990, 2010, 1909], ["20241121", 1947, 541542, 1931, 1973, 1926], ["20241122", 1978, 559103, 1950, 2005, 1947], ["20241125", 2045, 374626, 1978, 2050, 1950], ["20241126", 2015, 201453, 2025, 2055, 2000], ["20241127", 2050, 220292, 2005, 2075, 1997], ["20241128", 2050, 158495, 2050, 2080, 2035], ["20241129", 2035, 161386, 2040, 2050, 2000], ["20241202", 2050, 187825, 2035, 2055, 1991], ["20241203", 2085, 180307, 2030, 2120, 2030], ["20241204", 2050, 139648, 2015, 2060, 2000], ["20241205", 2000, 241648, 2065, 2065, 1990], ["20241206", 1979, 401354, 2000, 2015, 1950], ["20241209", 1820, 750163, 1979, 1979, 1814], ["20241210", 1947, 494271, 1820, 1950, 1818], ["20241211", 2000, 242688, 1947, 2020, 1931], ["20241212", 2050, 117698, 2000, 2050, 1997], ["20241213", 2045, 121923, 2015, 2055, 2000], ["20241216", 2045, 126032, 2045, 2085, 2035], ["20241217", 2020, 92354, 2040, 2040, 2000], ["20241218", 2040, 84091, 2005, 2045, 2005], ["20241219", 2010, 90666, 2035, 2070, 1996], ["20241220", 1988, 258685, 2010, 2020, 1960], ["20241223", 2045, 240817, 1998, 2060, 1987], ["20241224", 2070, 470398, 2050, 2170, 2025], ["20241226", 2055, 208092, 2050, 2120, 2030], ["20241227", 2030, 162599, 2035, 2070, 1999], ["20241230", 2015, 88773, 2030, 2050, 1990], ["20250102", 2015, 56634, 1999, 2020, 1990], ["20250103", 2040, 77213, 2005, 2075, 2005], ["20250106", 2055, 132966, 2040, 2080, 2020], ["20250107", 2060, 127319, 2070, 2090, 2045], ["20250108", 2130, 261137, 2065, 2140, 2055], ["20250109", 2100, 119280, 2125, 2140, 2075], ["20250110", 2105, 55436, 2115, 2130, 2090], ["20250113", 2085, 77174, 2105, 2105, 2060], ["20250114", 2040, 172938, 2085, 2085, 2030], ["20250115", 2005, 296514, 2025, 2050, 1994], ["20250116", 2030, 108697, 2015, 2035, 2005], ["20250117", 2040, 75673, 2030, 2055, 2010], ["20250120", 1996, 161717, 2045, 2055, 1996], ["20250121", 1999, 119781, 2000, 2005, 1985], ["20250122", 1989, 97652, 1998, 2010, 1985], ["20250123", 1979, 122657, 1989, 1994, 1967], ["20250124", 1975, 87454, 1966, 1988, 1954], ["20250131", 1961, 94381, 1952, 1968, 1939], ["20250203", 1914, 134501, 1960, 1961, 1904], ["20250204", 1912, 153174, 1920, 1928, 1900], ["20250205", 1911, 82134, 1912, 1928, 1906], ["20250206", 1877, 435651, 1905, 1920, 1856], ["20250207", 1751, 1049333, 1871, 1876, 1734], ["20250210", 1802, 285601, 1764, 1810, 1743], ["20250211", 1791, 122792, 1791, 1809, 1783], ["20250212", 1775, 420026, 1799, 1799, 1746], ["20250213", 1765, 219848, 1748, 1779, 1748], ["20250214", 1781, 152948, 1766, 1794, 1755], ["20250217", 1814, 214422, 1781, 1822, 1766], ["20250218", 1812, 156579, 1815, 1823, 1800], ["20250219", 1842, 215676, 1816, 1844, 1813], ["20250220", 1856, 196800, 1842, 1874, 1838], ["20250221", 1862, 107279, 1873, 1873, 1855], ["20250224", 1859, 57972, 1843, 1865, 1835], ["20250225", 1829, 102406, 1867, 1867, 1820], ["20250226", 1830, 70910, 1828, 1839, 1824], ["20250227", 1830, 47737, 1830, 1840, 1823], ["20250228", 1810, 98471, 1827, 1828, 1795], ["20250304", 1766, 184295, 1801, 1820, 1765], ["20250305", 1788, 98544, 1750, 1815, 1750], ["20250306", 1803, 183774, 1800, 1875, 1779], ["20250307", 1786, 110961, 1782, 1798, 1779], ["20250310", 1802, 113507, 1786, 1807, 1770], ["20250311", 1798, 90984, 1787, 1798, 1769], ["20250312", 1866, 267608, 1798, 1889, 1793], ["20250313", 1852, 139890, 1866, 1866, 1830], ["20250314", 1839, 124910, 1849, 1849, 1825], ["20250317", 1822, 131929, 1853, 1853, 1803], ["20250318", 1801, 258296, 1813, 1835, 1780], ["20250319", 1808, 86178, 1799, 1815, 1786], ["20250320", 1781, 304429, 1808, 1817, 1770], ["20250321", 1812, 205447, 1781, 1825, 1778], ["20250324", 1801, 69312, 1820, 1827, 1795], ["20250325", 1781, 66698, 1801, 1818, 1781], ["20250326", 1780, 63818, 1782, 1793, 1777], ["20250327", 1803, 190029, 1783, 1826, 1769], ["20250328", 1795, 88248, 1798, 1799, 1777], ["20250331", 1765, 135890, 1750, 1796, 1750], ["20250401", 1778, 89675, 1756, 1791, 1756], ["20250402", 1770, 140189, 1778, 1784, 1760], ["20250403", 1742, 137064, 1753, 1761, 1742], ["20250404", 1758, 111511, 1740, 1798, 1725], ["20250407", 1671, 397236, 1743, 1755, 1654], ["20250408", 1539, 621926, 1629, 1665, 1537], ["20250409", 1568, 401103, 1506, 1577, 1500], ["20250410", 1613, 445649, 1568, 1618, 1540], ["20250411", 1618, 165030, 1587, 1624, 1545], ["20250414", 1618, 116963, 1620, 1625, 1600], ["20250415", 1644, 150756, 1619, 1655, 1608], ["20250416", 1648, 90698, 1644, 1670, 1616], ["20250417", 1664, 97030, 1634, 1664, 1624], ["20250418", 1684, 88023, 1664, 1688, 1644], ["20250421", 1690, 165248, 1689, 1692, 1662], ["20250422", 1731, 113085, 1690, 1739, 1690], ["20250423", 1719, 151342, 1725, 1738, 1696], ["20250424", 1705, 59555, 1717, 1728, 1703], ["20250425", 1712, 61182, 1707, 1719, 1702], ["20250428", 1707, 75850, 1712, 1724, 1695], ["20250429", 1728, 217070, 1698, 1729, 1698], ["20250430", 1724, 128793, 1718, 1735, 1715], ["20250502", 1708, 166994, 1724, 1725, 1698], ["20250507", 1685, 148831, 1701, 1704, 1678], ["20250508", 1604, 414218, 1685, 1685, 1604], ["20250509", 1580, 374636, 1604, 1619, 1576], ["20250512", 1576, 344799, 1579, 1579, 1537], ["20250513", 1585, 264905, 1578, 1617, 1578], ["20250514", 1599, 150453, 1585, 1604, 1566], ["20250515", 1577, 166768, 1594, 1600, 1568], ["20250516", 1528, 466627, 1584, 1584, 1507], ["20250519", 1538, 129580, 1531, 1545, 1519], ["20250520", 1551, 114906, 1526, 1558, 1522], ["20250521", 1579, 151376, 1553, 1580, 1545], ["20250522", 1575, 108988, 1578, 1590, 1560], ["20250523", 1580, 88477, 1575, 1587, 1560], ["20250526", 1590, 125418, 1580, 1598, 1569], ["20250527", 1554, 142423, 1587, 1587, 1548], ["20250528", 1577, 197341, 1554, 1585, 1549], ["20250529", 1622, 300318, 1563, 1626, 1550], ["20250530", 1638, 183006, 1624, 1642, 1600], ["20250602", 1635, 216637, 1639, 1662, 1604], ["20250604", 1667, 348535, 1635, 1674, 1635], ["20250605", 1694, 296851, 1668, 1701, 1648], ["20250609", 1729, 320802, 1711, 1740, 1711], ["20250610", 1691, 283313, 1729, 1730, 1682], ["20250611", 1707, 268386, 1691, 1717, 1672], ["20250612", 1720, 410723, 1706, 1741, 1700], ["20250613", 1699, 305289, 1732, 1732, 1668], ["20250616", 1675, 219217, 1689, 1693, 1668], ["20250617", 1693, 240042, 1675, 1699, 1660], ["20250618", 1685, 193233, 1692, 1694, 1663], ["20250619", 1668, 286189, 1685, 1691, 1651], ["20250620", 1731, 545005, 1670, 1756, 1657], ["20250623", 1723, 188835, 1708, 1729, 1682], ["20250624", 1740, 198061, 1729, 1744, 1721], ["20250625", 1934, 23362875, 1741, 2170, 1741], ["20250626", 1874, 3585928, 1935, 1993, 1837], ["20250627", 1777, 1288633, 1851, 1860, 1775], ["20250630", 1805, 686043, 1773, 1815, 1773], ["20250701", 1830, 804435, 1805, 1854, 1794], ["20250702", 1814, 734900, 1825, 1858, 1790], ["20250703", 1835, 597259, 1818, 1844, 1795], ["20250704", 1848, 875619, 1835, 1905, 1823], ["20250707", 1853, 497506, 1854, 1889, 1837], ["20250708", 1881, 501240, 1840, 1900, 1840], ["20250709", 1903, 897936, 1900, 1950, 1877], ["20250710", 1912, 7179109, 1930, 2100, 1897], ["20250711", 1945, 1273823, 1930, 1977, 1919], ["20250714", 2000, 1213032, 1949, 2010, 1918], ["20250715", 1949, 1017523, 2000, 2005, 1922], ["20250716", 1920, 562636, 1947, 1951, 1901], ["20250717", 1919, 562385, 1921, 1939, 1882], ["20250718", 1894, 523456, 1919, 1923, 1857], ["20250721", 1952, 694525, 1894, 1966, 1894], ["20250722", 1902, 976957, 1957, 1957, 1860], ["20250723", 1888, 421196, 1902, 1903, 1850], ["20250724", 1824, 497350, 1888, 1895, 1822], ["20250725", 1796, 337541, 1824, 1836, 1790], ["20250728", 1762, 350845, 1818, 1822, 1750], ["20250729", 1783, 266032, 1741, 1792, 1735], ["20250730", 1761, 191335, 1783, 1810, 1759], ["20250731", 1748, 217159, 1761, 1785, 1739], ["20250801", 1672, 488725, 1747, 1747, 1665], ["20250804", 1703, 275350, 1672, 1709, 1636], ["20250805", 1728, 194210, 1704, 1744, 1704], ["20250806", 1764, 145209, 1727, 1764, 1706], ["20250807", 1762, 123682, 1764, 1765, 1739], ["20250808", 1746, 185650, 1750, 1763, 1725], ["20250811", 1720, 121461, 1738, 1740, 1714], ["20250812", 1727, 134709, 1710, 1744, 1710], ["20250813", 1709, 136268, 1715, 1735, 1700], ["20250814", 1700, 212771, 1701, 1738, 1700], ["20250818", 1673, 230596, 1671, 1690, 1650], ["20250819", 1660, 176136, 1673, 1690, 1658], ["20250820", 1639, 258435, 1640, 1647, 1618], ["20250821", 1663, 117434, 1639, 1674, 1631], ["20250822", 1641, 155625, 1653, 1692, 1641], ["20250825", 1643, 215166, 1647, 1671, 1640], ["20250826", 1641, 215779, 1638, 1660, 1619], ["20250827", 1610, 311667, 1640, 1640, 1590], ["20250828", 1605, 432556, 1610, 1630, 1596], ["20250829", 1617, 429461, 1598, 1625, 1588], ["20250901", 1620, 267393, 1601, 1635, 1593], ["20250902", 1620, 250622, 1620, 1620, 1596], ["20250903", 1593, 287869, 1620, 1620, 1593], ["20250904", 1591, 276084, 1594, 1597, 1569], ["20250905", 1603, 115456, 1591, 1604, 1588], ["20250908", 1600, 81853, 1603, 1610, 1594], ["20250909", 1619, 133981, 1602, 1625, 1602], ["20250910", 1633, 226644, 1619, 1638, 1618], ["20250911", 1612, 291409, 1633, 1642, 1612], ["20250912", 1925, 18379781, 1614, 2050, 1614], ["20250915", 1789, 5028411, 1776, 1900, 1745], ["20250916", 1763, 1306655, 1781, 1808, 1751], ["20250917", 1740, 628051, 1754, 1786, 1734], ["20250918", 1821, 12079439, 1742, 2045, 1735], ["20250919", 2095, 22573284, 1833, 2260, 1829], ["20250922", 1949, 3353270, 2085, 2090, 1941], ["20250923", 2055, 12759254, 1933, 2255, 1912], ["20250924", 2045, 4620223, 2100, 2200, 2005], ["20250925", 2010, 2084083, 2065, 2130, 2000], ["20250926", 1985, 960192, 2010, 2030, 1962], ["20250929", 2010, 1196099, 2005, 2110, 1997], ["20250930", 1963, 814934, 2015, 2040, 1951], ["20251001", 2000, 652634, 1950, 2045, 1947], ["20251002", 2040, 1303812, 2005, 2125, 2000], ["20251010", 2040, 812730, 2075, 2105, 2030], ["20251013", 2005, 497802, 2010, 2030, 1980], ["20251014", 2005, 610063, 2005, 2050, 1970], ["20251015", 2090, 957509, 1993, 2100, 1983], ["20251016", 1998, 851315, 2100, 2105, 1996], ["20251017", 1925, 1057423, 2005, 2020, 1919], ["20251020", 1932, 412453, 1901, 1953, 1892], ["20251021", 1912, 403397, 1933, 1955, 1894], ["20251022", 1950, 448062, 1906, 1959, 1890], ["20251023", 1970, 642278, 1950, 2065, 1911], ["20251024", 1985, 388911, 1960, 2000, 1959], ["20251027", 1999, 624629, 1984, 2035, 1984], ["20251028", 2025, 449978, 1993, 2035, 1985], ["20251029", 1967, 585957, 2025, 2025, 1964], ["20251030", 1908, 550308, 1967, 1984, 1897], ["20251031", 1899, 644746, 1908, 1950, 1883], ["20251103", 1835, 619006, 1898, 1945, 1828], ["20251104", 1844, 716596, 1832, 1930, 1726], ["20251105", 1841, 567254, 1847, 1903, 1801], ["20251106", 1906, 640698, 1841, 1948, 1831], ["20251107", 1898, 370339, 1936, 1945, 1866], ["20251110", 1839, 900881, 1849, 1921, 1793], ["20251111", 1779, 622473, 1843, 1883, 1760], ["20251112", 1823, 401864, 1768, 1825, 1746], ["20251113", 1841, 221233, 1820, 1872, 1815], ["20251114", 1810, 149173, 1835, 1847, 1803], ["20251117", 1806, 233160, 1802, 1828, 1774], ["20251118", 1751, 444131, 1782, 1815, 1746], ["20251119", 1724, 414873, 1743, 1766, 1711], ["20251120", 1747, 251026, 1710, 1764, 1710], ["20251121", 1740, 120284, 1746, 1747, 1716], ["20251124", 1751, 225716, 1741, 1783, 1710], ["20251125", 1740, 301399, 1736, 1780, 1720], ["20251126", 1773, 238990, 1732, 1800, 1732], ["20251127", 1782, 247261, 1785, 1832, 1750], ["20251128", 1811, 191610, 1792, 1817, 1774], ["20251201", 1875, 518229, 1812, 1888, 1801], ["20251202", 1867, 304213, 1876, 1899, 1850], ["20251203", 1840, 358826, 1860, 1930, 1832], ["20251204", 1815, 170482, 1840, 1844, 1794], ["20251205", 1823, 137114, 1815, 1833, 1804], ["20251208", 1787, 218891, 1823, 1829, 1780], ["20251209", 1805, 190446, 1787, 1805, 1781], ["20251210", 1760, 233079, 1805, 1810, 1759], ["20251211", 1783, 302143, 1756, 1822, 1745], ["20251212", 1810, 160986, 1783, 1820, 1779], ["20251215", 1783, 150160, 1810, 1814, 1780], ["20251216", 1778, 224299, 1788, 1836, 1760], ["20251217", 1797, 198822, 1785, 1808, 1776], ["20251218", 1763, 221896, 1828, 1828, 1756], ["20251219", 1772, 248644, 1759, 1797, 1757], ["20251222", 1777, 279069, 1766, 1785, 1760], ["20251223", 1780, 200471, 1777, 1797, 1771], ["20251224", 1791, 235772, 1770, 1792, 1765], ["20251226", 1749, 257987, 1783, 1791, 1747], ["20251229", 1768, 290532, 1728, 1769, 1726], ["20251230", 1739, 180885, 1750, 1768, 1728], ["20260102", 1739, 205501, 1734, 1758, 1720], ["20260105", 1721, 333200, 1739, 1752, 1710], ["20260106", 1735, 251655, 1706, 1740, 1706], ["20260107", 1705, 358538, 1747, 1747, 1695], ["20260108", 1645, 590385, 1705, 1711, 1635], ["20260109", 1646, 152528, 1638, 1661, 1636], ["20260112", 1668, 121354, 1648, 1669, 1630], ["20260113", 1665, 134619, 1668, 1676, 1648], ["20260114", 1668, 205151, 1662, 1697, 1648], ["20260115", 1661, 273212, 1668, 1683, 1639], ["20260116", 1650, 360568, 1661, 1699, 1650], ["20260119", 1647, 270143, 1641, 1658, 1631], ["20260120", 1677, 313849, 1645, 1682, 1632], ["20260121", 1676, 218195, 1686, 1687, 1646], ["20260122", 1670, 300528, 1676, 1685, 1650], ["20260123", 1713, 290437, 1670, 1713, 1655], ["20260126", 1698, 296893, 1713, 1758, 1688], ["20260127", 1715, 303290, 1715, 1722, 1683], ["20260128", 1661, 694270, 1715, 1739, 1631], ["20260129", 1677, 879549, 1653, 1697, 1576], ["20260130", 1661, 313319, 1675, 1695, 1650], ["20260202", 1638, 537804, 1661, 1661, 1628], ["20260203", 1690, 321979, 1638, 1701, 1615], ["20260204", 1769, 617475, 1690, 1770, 1670], ["20260205", 1750, 395848, 1769, 1770, 1719], ["20260206", 1711, 326310, 1751, 1751, 1646], ["20260209", 1726, 172242, 1713, 1743, 1709], ["20260210", 1775, 876541, 1726, 1812, 1700], ["20260211", 1794, 302722, 1787, 1795, 1770], ["20260212", 1812, 457368, 1795, 1816, 1782], ["20260213", 1900, 1801565, 1820, 1937, 1815], ["20260219", 1943, 1185928, 1937, 1960, 1880], ["20260220", 2525, 11718143, 1976, 2525, 1950], ["20260223", 2725, 44634915, 3250, 3280, 2550], ["20260224", 2385, 7449744, 2690, 2700, 2375], ["20260225", 2630, 43290441, 2390, 3035, 2285], ["20260226", 2440, 7219740, 2635, 2685, 2380], ["20260227", 2300, 3277696, 2410, 2450, 2280], ["20260303", 2140, 3048453, 2110, 2245, 2105], ["20260304", 1918, 2803960, 2055, 2070, 1800], ["20260305", 2060, 2001034, 2040, 2150, 2020], ["20260306", 2150, 2666856, 2050, 2245, 2025], ["20260309", 2075, 887663, 2010, 2075, 1991], ["20260310", 2035, 886211, 2160, 2160, 2025], ["20260311", 2095, 1195524, 2080, 2180, 2065], ["20260312", 2145, 1005367, 2095, 2190, 2040], ["20260313", 2085, 918557, 2140, 2165, 2055], ["20260316", 2035, 497854, 2090, 2095, 2010], ["20260317", 2055, 947599, 2060, 2100, 2025], ["20260318", 2085, 660475, 2090, 2150, 2065], ["20260319", 2050, 511122, 2065, 2085, 2020], ["20260320", 2120, 513402, 2060, 2150, 2050], ["20260323", 2020, 537377, 2070, 2115, 2010], ["20260324", 2060, 381257, 2100, 2100, 2015], ["20260325", 2090, 407792, 2075, 2130, 2060], ["20260326", 2115, 644221, 2075, 2210, 2045], ["20260327", 2130, 370197, 2125, 2160, 2050], ["20260330", 2080, 343470, 2085, 2090, 2030], ["20260331", 2000, 428642, 2070, 2080, 2000], ["20260401", 2160, 812910, 2035, 2215, 2025], ["20260402", 2045, 457316, 2160, 2165, 2035], ["20260403", 2065, 229879, 2070, 2100, 2045], ["20260406", 2025, 227615, 2065, 2075, 2015], ["20260407", 2000, 1091213, 2050, 2055, 1979], ["20260408", 2115, 642866, 2075, 2145, 2035], ["20260409", 2185, 513872, 2120, 2195, 2080], ["20260410", 2185, 678493, 2205, 2235, 2145], ["20260413", 2140, 454489, 2130, 2185, 2105], ["20260414", 2160, 589947, 2150, 2190, 2110], ["20260415", 2150, 526592, 2170, 2225, 2150], ["20260416", 2195, 685153, 2150, 2240, 2120], ["20260417", 2185, 513789, 2200, 2205, 2155], ["20260420", 2155, 216814, 2185, 2185, 2155], ["20260421", 2135, 437805, 2175, 2180, 2110], ["20260422", 2110, 284723, 2135, 2150, 2085], ["20260423", 2090, 359337, 2115, 2140, 2070], ["20260424", 2145, 538526, 2075, 2180, 2075], ["20260427", 2150, 425475, 2145, 2170, 2115], ["20260428", 2195, 904933, 2150, 2260, 2120], ["20260429", 2160, 375991, 2185, 2190, 2130], ["20260430", 2115, 454886, 2160, 2185, 2110], ["20260504", 2195, 2938649, 2120, 2400, 2120], ["20260506", 2170, 1892225, 2200, 2375, 2145], ["20260507", 2080, 733234, 2190, 2220, 2080], ["20260508", 2065, 326341, 2080, 2095, 2015], ["20260511", 2010, 559777, 2065, 2080, 2000], ["20260512", 1969, 3530409, 2020, 2295, 1921], ["20260513", 1969, 551051, 1990, 2020, 1950], ["20260514", 2090, 830497, 1970, 2095, 1970], ["20260515", 2070, 992486, 2115, 2210, 2040], ["20260518", 2160, 874295, 2075, 2175, 1995], ["20260519", 2275, 3717798, 2160, 2360, 2140], ["20260520", 2190, 1655133, 2340, 2350, 2160], ["20260521", 2190, 973408, 2205, 2280, 2165], ["20260522", 2230, 636291, 2180, 2290, 2180], ["20260526", 2325, 2094630, 2305, 2415, 2230], ["20260527", 2285, 1138841, 2310, 2355, 2240], ["20260528", 2140, 1466125, 2355, 2355, 2015], ["20260529", 2040, 686771, 2140, 2160, 2000], ["20260601", 1948, 1190972, 2040, 2050, 1945], ["20260602", 1906, 717448, 1948, 1948, 1856], ["20260604", 1904, 430485, 1853, 1916, 1853], ["20260605", 1903, 537311, 1905, 1998, 1870], ["20260608", 1766, 728400, 1810, 1890, 1766], ["20260609", 1919, 449100, 1757, 1940, 1757], ["20260610", 1854, 257367, 1918, 1937, 1825], ["20260611", 1864, 209580, 1853, 1905, 1823], ["20260612", 1899, 276093, 1864, 1941, 1864], ["20260615", 1886, 269693, 1940, 1955, 1880], ["20260616", 1968, 403000, 1918, 1974, 1885], ["20260617", 1961, 489109, 1952, 2035, 1920], ["20260618", 1893, 379830, 1969, 1969, 1890], ["20260619", 1816, 376385, 1885, 1963, 1811], ["20260622", 1780, 300627, 1816, 1853, 1746], ["20260623", 1700, 382861, 1780, 1832, 1690], ["20260624", 1684, 550653, 1703, 1717, 1646], ["20260625", 1674, 238783, 1684, 1724, 1636], ["20260626", 1729, 877507, 1710, 2100, 1631], ["20260629", 2245, 2640784, 2100, 2245, 1971], ["20260630", 2205, 6026788, 2290, 2515, 2035], ["20260701", 2050, 1257595, 2235, 2240, 2050], ["20260702", 1990, 1210907, 2050, 2150, 1932], ["20260703", 2025, 554438, 1989, 2055, 1930], ["20260706", 2085, 558485, 2025, 2130, 1998], ["20260707", 2090, 398889, 2080, 2135, 2005], ["20260708", 2050, 695804, 2060, 2155, 2042], ["20260709", 2060, 406140, 2050, 2145, 2045], ["20260710", 2140, 629018, 2060, 2165, 2060], ["20260713", 2275, 2152521, 2140, 2335, 2095], ["20260714", 2350, 3603195, 2295, 2610, 2200], ["20260715", 2650, 3174035, 2350, 2680, 2345], ["20260716", 2490, 2339398, 2650, 2780, 2410], ["20260720", 2380, 1302675, 2490, 2565, 2285], ["20260721", 2180, 1456319, 2370, 2410, 2130], ["20260722", 2310, 1247748, 2200, 2390, 2200], ["20260723", 2210, 1390643, 2350, 2415, 2170], ["20260724", 2290, 997954, 2160, 2330, 2160], ["20260727", 2125, 1012590, 2255, 2275, 2090], ["20260728", 2050, 958411, 2100, 2195, 2035], ["20260729", 1929, 1056035, 2055, 2080, 1897], ["20260730", 1940, 711638, 1897, 2010, 1895], ["20260731", 1903, 941127, 1988, 1988, 1852], ["20260803", 1884, 594605, 1904, 1961, 1880], ["20260804", 1937, 294579, 1885, 1945, 1874], ["20260805", 1959, 286251, 1943, 1969, 1941], ["20260806", 2040, 568136, 1959, 2090, 1950], ["20260807", 1997, 383826, 2035, 2045, 1988], ["20260810", 2035, 221419, 1997, 2095, 1997], ["20260811", 2015, 257445, 2020, 2070, 1995], ["20260812", 1992, 275878, 2020, 2035, 1989], ["20260813", 1983, 375328, 1996, 2030, 1949], ["20260814", 2045, 478114, 1983, 2045, 1972], ["20260818", 2025, 317757, 2055, 2075, 2010], ["20260819", 2075, 772604, 2020, 2120, 2000], ["20260820", 2025, 516514, 2080, 2140, 2005], ["20260821", 2055, 350497, 2035, 2065, 1981], ["20260824", 1963, 404650, 2050, 2055, 1955], ["20260825", 2030, 391063, 1968, 2060, 1950], ["20260826", 2085, 234402, 2010, 2090, 2010], ["20260827", 2080, 321387, 2075, 2130, 2050], ["20260828", 2140, 596446, 2045, 2145, 1950], ["20260831", 2065, 255290, 2095, 2140, 2040], ["20260901", 2155, 672998, 2070, 2190, 2070], ["20260902", 2090, 555184, 2190, 2190, 2085], ["20260903", 2145, 895218, 2145, 2220, 2080], ["20260904", 2050, 740845, 2145, 2145, 2035], ["20260907", 2080, 314228, 2055, 2100, 2030], ["20260908", 2050, 319895, 2100, 2105, 2035], ["20260909", 2020, 340941, 2050, 2050, 2005], ["20260910", 2105, 376968, 2030, 2110, 2030], ["20260911", 2120, 434720, 2105, 2155, 2085], ["20260914", 2065, 164396, 2095, 2110, 2040], ["20260915", 2045, 188883, 2050, 2080, 2030], ["20260916", 2035, 152148, 2050, 2060, 2020], ["20260917", 2100, 210925, 2035, 2120, 2035], ["20260918", 2060, 192403, 2125, 2125, 2050], ["20260921", 2075, 141926, 2065, 2085, 2025], ["20260922", 2030, 209236, 2060, 2090, 2010], ["20260923", 2015, 313863, 2030, 2040, 1988], ["20260928", 2050, 215236, 2020, 2055, 1990], ["20260929", 2055, 138076, 2050, 2070, 2030], ["20260930", 2015, 294537, 2040, 2045, 2000], ["20261001", 2120, 559592, 2025, 2120, 2015], ["20261002", 2205, 1055714, 2135, 2285, 2130], ["20261006", 2140, 342441, 2210, 2240, 2140], ["20261007", 2240, 653767, 2160, 2295, 2160], ["20261008", 2285, 606008, 2205, 2345, 2200], ["20261012", 2330, 964486, 2295, 2360, 2250], ["20261013", 2515, 16211433, 2400, 2690, 2110], ["20261014", 2620, 9258192, 2580, 2835, 2480], ["20261015", 2565, 3611583, 2585, 2675, 2480]], "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/000400.json", "page_url": "https://aikstockdata.com/s/000400", "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"}