{"schema_version": "1.0", "@type": "Dataset", "code": "001740", "name_ko": "SK네트웍스", "name": "SK네트웍스(001740) 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", 5900, 603316, 5940, 5960, 5830], ["20200103", 5850, 1042899, 5890, 5910, 5780], ["20200106", 5620, 1099837, 5760, 5820, 5610], ["20200107", 5630, 584217, 5620, 5680, 5580], ["20200108", 5430, 1020305, 5580, 5600, 5360], ["20200109", 5550, 781208, 5540, 5610, 5490], ["20200110", 5520, 668479, 5520, 5550, 5440], ["20200113", 5430, 1119742, 5490, 5520, 5360], ["20200114", 5330, 1173059, 5430, 5450, 5330], ["20200115", 5350, 859237, 5360, 5420, 5310], ["20200116", 5290, 833961, 5350, 5370, 5270], ["20200117", 5300, 846277, 5300, 5400, 5290], ["20200120", 5340, 813889, 5330, 5350, 5280], ["20200121", 5260, 733379, 5350, 5350, 5260], ["20200122", 5220, 684216, 5320, 5320, 5220], ["20200123", 5240, 767515, 5230, 5250, 5150], ["20200128", 5070, 812830, 5150, 5170, 5060], ["20200129", 5090, 476104, 5100, 5130, 5070], ["20200130", 5020, 858159, 5100, 5130, 5000], ["20200131", 4975, 1030478, 5030, 5080, 4975], ["20200203", 4895, 988152, 4905, 4935, 4840], ["20200204", 4930, 847703, 4860, 4945, 4860], ["20200205", 5050, 1258964, 4955, 5080, 4930], ["20200206", 4990, 2628372, 5070, 5160, 4940], ["20200207", 4845, 3373335, 5010, 5020, 4830], ["20200210", 4780, 1167369, 4850, 4865, 4765], ["20200211", 4850, 1267406, 4800, 4885, 4800], ["20200212", 4915, 1091090, 4835, 4925, 4835], ["20200213", 4890, 2105440, 4915, 4935, 4835], ["20200214", 4800, 1301065, 4875, 4875, 4785], ["20200217", 4855, 658278, 4800, 4870, 4790], ["20200218", 4825, 681814, 4845, 4850, 4805], ["20200219", 4785, 723061, 4855, 4860, 4780], ["20200220", 4705, 1002110, 4785, 4810, 4705], ["20200221", 4620, 991248, 4710, 4720, 4620], ["20200224", 4415, 1909260, 4545, 4545, 4400], ["20200225", 4525, 1187627, 4350, 4570, 4350], ["20200226", 4480, 1077524, 4445, 4515, 4425], ["20200227", 4450, 762436, 4470, 4565, 4445], ["20200228", 4330, 1089161, 4365, 4435, 4315], ["20200302", 4370, 982849, 4365, 4440, 4290], ["20200303", 4510, 1332508, 4435, 4565, 4385], ["20200304", 4770, 1857250, 4510, 4795, 4510], ["20200305", 5460, 18345648, 5450, 5620, 5130], ["20200306", 5460, 4258311, 5370, 5510, 5290], ["20200309", 5180, 3295439, 5330, 5360, 5180], ["20200310", 5240, 2361662, 5110, 5240, 5070], ["20200311", 5090, 2515748, 5220, 5340, 4995], ["20200312", 4910, 3114569, 5030, 5100, 4830], ["20200313", 4635, 4142245, 4580, 4730, 4330], ["20200316", 4630, 1937701, 4660, 4760, 4565], ["20200317", 4620, 2210473, 4310, 4700, 4310], ["20200318", 4595, 1806671, 4620, 4765, 4595], ["20200319", 4015, 3164024, 4610, 4700, 3820], ["20200320", 4645, 3015413, 4055, 4645, 4055], ["20200323", 4625, 2561428, 4390, 4750, 4205], ["20200324", 4885, 2459028, 4715, 4950, 4715], ["20200325", 4860, 2224335, 4965, 4965, 4670], ["20200326", 4680, 1516150, 4810, 4845, 4680], ["20200327", 4655, 1318974, 4790, 4845, 4615], ["20200330", 4600, 675384, 4550, 4655, 4470], ["20200331", 4550, 1136190, 4650, 4675, 4475], ["20200401", 4550, 1133444, 4520, 4670, 4480], ["20200402", 4580, 671403, 4540, 4615, 4420], ["20200403", 4580, 658519, 4550, 4610, 4520], ["20200406", 4705, 1111920, 4580, 4720, 4580], ["20200407", 4940, 1909468, 4750, 4950, 4700], ["20200408", 4950, 1748158, 4940, 5060, 4825], ["20200409", 4975, 1242040, 5030, 5030, 4905], ["20200410", 4940, 1035259, 4975, 4985, 4850], ["20200413", 4835, 729531, 4905, 4955, 4835], ["20200414", 4915, 667829, 4855, 4945, 4855], ["20200416", 4900, 875368, 4865, 4935, 4800], ["20200417", 5000, 1710315, 4925, 5060, 4925], ["20200420", 5060, 1970913, 5060, 5210, 5000], ["20200421", 5120, 1641821, 5060, 5150, 4905], ["20200422", 5340, 2466892, 5080, 5360, 5040], ["20200423", 5590, 3769298, 5350, 5690, 5300], ["20200424", 5540, 2153707, 5590, 5680, 5540], ["20200427", 5680, 1777830, 5540, 5690, 5520], ["20200428", 5520, 2475698, 5700, 5790, 5490], ["20200429", 5400, 2353048, 5550, 5600, 5340], ["20200504", 5260, 1587208, 5290, 5340, 5190], ["20200506", 5320, 1266123, 5390, 5390, 5300], ["20200507", 5170, 1533079, 5300, 5330, 5150], ["20200508", 5170, 1360560, 5210, 5270, 5120], ["20200511", 5180, 1105384, 5210, 5250, 5170], ["20200512", 5010, 1124673, 5180, 5190, 5010], ["20200513", 5060, 810406, 5000, 5060, 4950], ["20200514", 4875, 1061470, 5030, 5030, 4875], ["20200515", 4880, 482267, 4930, 4950, 4865], ["20200518", 4985, 543945, 4930, 5000, 4900], ["20200519", 5120, 674379, 5050, 5120, 5020], ["20200520", 5080, 553828, 5120, 5190, 5040], ["20200521", 5150, 846496, 5120, 5170, 5060], ["20200522", 5030, 547414, 5190, 5190, 5020], ["20200525", 5110, 661854, 5090, 5110, 4990], ["20200526", 5340, 1214244, 5130, 5340, 5120], ["20200527", 5340, 621135, 5290, 5400, 5260], ["20200528", 5220, 719518, 5370, 5370, 5180], ["20200529", 5190, 801034, 5190, 5310, 5190], ["20200601", 5290, 701714, 5190, 5300, 5180], ["20200602", 5330, 1647862, 5300, 5420, 5290], ["20200603", 5470, 1862485, 5390, 5500, 5390], ["20200604", 5500, 2591751, 5520, 5710, 5500], ["20200605", 5510, 505683, 5480, 5530, 5400], ["20200608", 5410, 594176, 5560, 5600, 5380], ["20200609", 5410, 727219, 5430, 5570, 5330], ["20200610", 5400, 522620, 5400, 5460, 5350], ["20200611", 5270, 1128231, 5340, 5360, 5150], ["20200612", 5070, 729159, 5100, 5160, 5050], ["20200615", 4830, 1141273, 5010, 5160, 4830], ["20200616", 5160, 720401, 4905, 5160, 4905], ["20200617", 5070, 618634, 5100, 5190, 5010], ["20200618", 4990, 646498, 5030, 5050, 4975], ["20200619", 4950, 558715, 5020, 5040, 4950], ["20200622", 4920, 404704, 4930, 4970, 4915], ["20200623", 4895, 498501, 4945, 4975, 4855], ["20200624", 4870, 562645, 4915, 4940, 4870], ["20200625", 4780, 759486, 4865, 4945, 4780], ["20200626", 4840, 438952, 4790, 4875, 4780], ["20200629", 4780, 447986, 4825, 4840, 4755], ["20200630", 4745, 838642, 4800, 4870, 4745], ["20200701", 4930, 1185166, 4760, 5050, 4760], ["20200702", 4875, 687986, 5030, 5030, 4850], ["20200703", 4995, 612809, 4895, 5010, 4845], ["20200706", 5000, 637703, 5040, 5040, 4955], ["20200707", 4945, 454448, 5020, 5040, 4945], ["20200708", 4900, 454279, 4985, 4985, 4900], ["20200709", 4885, 492626, 4955, 4960, 4885], ["20200710", 4900, 522666, 4935, 4935, 4815], ["20200713", 4945, 469292, 4900, 4950, 4855], ["20200714", 4890, 447591, 4940, 4940, 4885], ["20200715", 5060, 1257461, 4930, 5110, 4930], ["20200716", 5090, 508726, 5060, 5150, 5050], ["20200717", 5130, 424460, 5130, 5130, 5030], ["20200720", 5090, 417287, 5150, 5150, 5020], ["20200721", 5130, 543262, 5050, 5170, 5050], ["20200722", 5190, 1920838, 5240, 5430, 5190], ["20200723", 5140, 478944, 5190, 5230, 5080], ["20200724", 5060, 512685, 5130, 5130, 5010], ["20200727", 5170, 657789, 5090, 5270, 5080], ["20200728", 5190, 643285, 5170, 5270, 5110], ["20200729", 5150, 384564, 5130, 5230, 5120], ["20200730", 5050, 591561, 5150, 5220, 5050], ["20200731", 5090, 671215, 5090, 5140, 5000], ["20200803", 5050, 452911, 5130, 5140, 5030], ["20200804", 5020, 879274, 5060, 5150, 5020], ["20200805", 4995, 547239, 5030, 5060, 4990], ["20200806", 5340, 1833826, 5010, 5340, 5000], ["20200807", 5180, 1167681, 5350, 5390, 5130], ["20200810", 5230, 786727, 5150, 5270, 5130], ["20200811", 5280, 934891, 5230, 5360, 5220], ["20200812", 5370, 1119410, 5280, 5390, 5240], ["20200813", 5430, 936303, 5420, 5450, 5340], ["20200814", 5450, 995397, 5450, 5530, 5340], ["20200818", 5230, 896849, 5400, 5450, 5230], ["20200819", 5280, 663292, 5220, 5380, 5220], ["20200820", 5040, 893529, 5240, 5290, 5020], ["20200821", 5130, 443275, 5050, 5180, 5050], ["20200824", 5140, 413768, 5130, 5190, 5060], ["20200825", 5170, 507246, 5140, 5210, 5110], ["20200826", 5140, 480529, 5170, 5180, 5080], ["20200827", 5080, 568223, 5140, 5160, 5060], ["20200828", 5080, 593011, 5130, 5210, 5080], ["20200831", 5190, 1323585, 5110, 5340, 5110], ["20200901", 5110, 804915, 5230, 5250, 5090], ["20200902", 5130, 507715, 5140, 5140, 5060], ["20200903", 5100, 465024, 5140, 5150, 5100], ["20200904", 5020, 624766, 5010, 5040, 5000], ["20200907", 5020, 533314, 5000, 5050, 5000], ["20200908", 5070, 506558, 5030, 5090, 5020], ["20200909", 5020, 598292, 5060, 5070, 5010], ["20200910", 4975, 1237997, 5040, 5060, 4975], ["20200911", 4945, 513325, 4940, 4965, 4920], ["20200914", 5020, 375716, 4950, 5020, 4945], ["20200915", 5010, 360215, 5000, 5030, 4980], ["20200916", 5000, 536846, 4985, 5020, 4980], ["20200917", 5000, 964435, 5090, 5140, 4990], ["20200918", 5040, 782336, 5010, 5040, 4990], ["20200921", 4980, 357715, 5040, 5070, 4975], ["20200922", 4860, 626758, 4985, 5000, 4860], ["20200923", 4835, 586138, 4865, 4930, 4835], ["20200924", 4720, 604074, 4800, 4835, 4690], ["20200925", 4725, 348110, 4765, 4810, 4720], ["20200928", 4805, 230046, 4750, 4835, 4740], ["20200929", 4755, 839966, 4805, 4845, 4755], ["20201005", 4820, 357728, 4800, 4830, 4765], ["20201006", 4660, 2347586, 4820, 4860, 4585], ["20201007", 4650, 721707, 4600, 4685, 4585], ["20201008", 4700, 739415, 4680, 4705, 4665], ["20201012", 4685, 524585, 4710, 4715, 4680], ["20201013", 4685, 500668, 4685, 4695, 4620], ["20201014", 4625, 593595, 4675, 4690, 4625], ["20201015", 4575, 623522, 4625, 4665, 4570], ["20201016", 4520, 462428, 4605, 4615, 4515], ["20201019", 4620, 616579, 4550, 4650, 4525], ["20201020", 4600, 257869, 4550, 4645, 4550], ["20201021", 4680, 382650, 4655, 4685, 4625], ["20201022", 4640, 606834, 4680, 4680, 4630], ["20201023", 4655, 263966, 4640, 4680, 4625], ["20201026", 4640, 333459, 4680, 4685, 4615], ["20201027", 4585, 350932, 4615, 4615, 4545], ["20201028", 4545, 453860, 4545, 4580, 4525], ["20201029", 4510, 389369, 4495, 4535, 4485], ["20201030", 4535, 334757, 4515, 4535, 4480], ["20201102", 4535, 256503, 4500, 4550, 4500], ["20201103", 4590, 280961, 4525, 4610, 4520], ["20201104", 4605, 365840, 4615, 4645, 4555], ["20201105", 4680, 532722, 4590, 4685, 4570], ["20201106", 4600, 380522, 4665, 4700, 4600], ["20201109", 4645, 507606, 4610, 4700, 4610], ["20201110", 4730, 758693, 4720, 4735, 4660], ["20201111", 4865, 1079710, 4705, 4865, 4705], ["20201112", 4855, 714326, 4855, 4855, 4765], ["20201113", 4790, 361143, 4855, 4855, 4770], ["20201116", 4805, 523535, 4795, 4825, 4760], ["20201117", 4755, 500513, 4810, 4835, 4755], ["20201118", 4755, 273459, 4755, 4795, 4730], ["20201119", 4705, 512454, 4750, 4775, 4655], ["20201120", 4755, 450975, 4710, 4780, 4695], ["20201123", 4795, 547553, 4760, 4830, 4735], ["20201124", 4825, 577210, 4785, 4840, 4785], ["20201125", 4895, 1033629, 4835, 4950, 4835], ["20201126", 4820, 476303, 4880, 4900, 4820], ["20201127", 4800, 404743, 4800, 4835, 4765], ["20201130", 4815, 441854, 4805, 4840, 4780], ["20201201", 4800, 371364, 4800, 4850, 4800], ["20201202", 4860, 651863, 4805, 4870, 4770], ["20201203", 4880, 463631, 4820, 4880, 4795], ["20201204", 4835, 644847, 4865, 4880, 4795], ["20201207", 4765, 526446, 4805, 4815, 4755], ["20201208", 4735, 450108, 4765, 4790, 4730], ["20201209", 4780, 501864, 4750, 4805, 4745], ["20201210", 4810, 1550859, 4790, 4820, 4720], ["20201211", 4900, 1597022, 4815, 4985, 4810], ["20201214", 4810, 788740, 4930, 4930, 4810], ["20201215", 4725, 1712276, 4830, 4835, 4695], ["20201216", 4770, 488551, 4740, 4785, 4730], ["20201217", 4765, 547839, 4780, 4795, 4750], ["20201218", 4735, 968193, 4770, 4805, 4735], ["20201221", 4790, 702393, 4780, 4800, 4730], ["20201222", 4715, 726541, 4770, 4795, 4715], ["20201223", 4715, 718967, 4745, 4755, 4690], ["20201224", 4785, 710735, 4735, 4790, 4715], ["20201228", 4855, 1137805, 4805, 4875, 4805], ["20201229", 4770, 932842, 4795, 4805, 4750], ["20201230", 4855, 1045858, 4820, 4870, 4805], ["20210104", 5040, 2134797, 4860, 5080, 4820], ["20210105", 5230, 2804263, 5000, 5250, 4995], ["20210106", 5050, 1908174, 5240, 5270, 5050], ["20210107", 5110, 1219123, 5140, 5170, 5080], ["20210108", 5100, 1750833, 5110, 5130, 4995], ["20210111", 5000, 1866106, 5120, 5120, 4980], ["20210112", 4965, 1168348, 5040, 5040, 4910], ["20210113", 4995, 926654, 4995, 5040, 4970], ["20210114", 5070, 1378247, 5010, 5160, 4995], ["20210115", 5040, 963142, 5090, 5140, 5000], ["20210118", 4900, 1368651, 4980, 4980, 4860], ["20210119", 4970, 701798, 4940, 4970, 4895], ["20210120", 5950, 4454180, 4995, 5950, 4935], ["20210121", 5490, 8680732, 5630, 5760, 5370], ["20210122", 5560, 6446257, 5600, 5930, 5530], ["20210125", 5590, 2994223, 5630, 5780, 5450], ["20210126", 5490, 2129290, 5630, 5720, 5490], ["20210127", 5570, 3763577, 5590, 5820, 5520], ["20210128", 5350, 1809149, 5490, 5500, 5300], ["20210129", 5160, 1751351, 5400, 5410, 5080], ["20210201", 5200, 1122890, 5110, 5220, 5060], ["20210202", 5400, 1460561, 5220, 5440, 5210], ["20210203", 5400, 959141, 5490, 5490, 5340], ["20210204", 5440, 1314424, 5430, 5550, 5280], ["20210205", 5490, 3541409, 5440, 5750, 5410], ["20210208", 5610, 2534401, 5510, 5730, 5510], ["20210209", 5370, 1891664, 5630, 5640, 5370], ["20210210", 5420, 1090051, 5380, 5420, 5260], ["20210215", 5230, 2563068, 5420, 5440, 5150], ["20210216", 5290, 1105709, 5200, 5320, 5190], ["20210217", 5250, 993282, 5290, 5300, 5210], ["20210218", 5200, 1569755, 5190, 5290, 5140], ["20210219", 5180, 1006287, 5210, 5240, 5090], ["20210222", 5280, 3652837, 5380, 5600, 5240], ["20210223", 5390, 1653746, 5210, 5400, 5190], ["20210224", 5410, 3723762, 5320, 5590, 5320], ["20210225", 5550, 2906006, 5400, 5650, 5360], ["20210226", 5560, 1545919, 5410, 5560, 5390], ["20210302", 5510, 1315019, 5700, 5700, 5470], ["20210303", 5500, 657894, 5510, 5560, 5460], ["20210304", 5500, 889787, 5510, 5540, 5410], ["20210305", 5360, 846678, 5440, 5470, 5310], ["20210308", 5230, 1071400, 5270, 5450, 5170], ["20210309", 5180, 1368361, 5250, 5300, 5080], ["20210310", 5180, 790215, 5260, 5340, 5130], ["20210311", 5240, 517954, 5180, 5270, 5180], ["20210312", 5590, 12133241, 5310, 5950, 5240], ["20210315", 5610, 4713454, 5650, 5840, 5600], ["20210316", 5610, 1407480, 5630, 5670, 5560], ["20210317", 5730, 1503932, 5610, 5740, 5550], ["20210318", 5640, 1225626, 5800, 5810, 5630], ["20210319", 5750, 2044566, 5550, 5750, 5510], ["20210322", 5690, 1023253, 5710, 5770, 5650], ["20210323", 5660, 3767590, 5700, 5870, 5650], ["20210324", 5590, 1094619, 5610, 5690, 5570], ["20210325", 5550, 858998, 5550, 5620, 5520], ["20210326", 5580, 1302321, 5690, 5720, 5560], ["20210329", 5520, 787636, 5610, 5620, 5510], ["20210330", 5550, 767473, 5560, 5590, 5510], ["20210331", 5630, 1075986, 5520, 5690, 5510], ["20210401", 5610, 592441, 5640, 5660, 5570], ["20210402", 5610, 627856, 5650, 5650, 5580], ["20210405", 5630, 653179, 5700, 5700, 5580], ["20210406", 5570, 805626, 5610, 5670, 5570], ["20210407", 5570, 688592, 5570, 5620, 5510], ["20210408", 5540, 726995, 5570, 5580, 5520], ["20210409", 5540, 563065, 5540, 5560, 5510], ["20210412", 5520, 620816, 5540, 5570, 5500], ["20210413", 5590, 585170, 5540, 5590, 5520], ["20210414", 5540, 852114, 5610, 5610, 5500], ["20210415", 5590, 1437217, 5550, 5670, 5510], ["20210416", 5650, 1104133, 5590, 5660, 5560], ["20210419", 5640, 891967, 5650, 5690, 5610], ["20210420", 5620, 722393, 5630, 5680, 5610], ["20210421", 5510, 1320186, 5620, 5650, 5500], ["20210422", 5500, 730346, 5530, 5540, 5480], ["20210423", 5440, 807163, 5500, 5500, 5400], ["20210426", 5460, 852428, 5440, 5510, 5360], ["20210427", 5460, 613374, 5460, 5460, 5410], ["20210428", 5320, 1229352, 5470, 5470, 5290], ["20210429", 5380, 584820, 5390, 5430, 5320], ["20210430", 5300, 656778, 5380, 5420, 5300], ["20210503", 5200, 1111206, 5300, 5350, 5180], ["20210504", 5230, 612996, 5200, 5240, 5130], ["20210506", 5390, 976413, 5230, 5420, 5220], ["20210507", 5420, 679060, 5450, 5460, 5360], ["20210510", 5580, 2042588, 5450, 5620, 5440], ["20210511", 5670, 1860817, 5610, 5690, 5570], ["20210512", 5580, 1343847, 5670, 5700, 5500], ["20210513", 5490, 1234729, 5500, 5560, 5440], ["20210514", 5630, 1353497, 5530, 5680, 5470], ["20210517", 5570, 1034597, 5640, 5670, 5470], ["20210518", 5630, 1093582, 5520, 5670, 5520], ["20210520", 5590, 976975, 5640, 5690, 5530], ["20210521", 5530, 787599, 5630, 5650, 5500], ["20210524", 5510, 552514, 5510, 5560, 5460], ["20210525", 5580, 783612, 5520, 5610, 5520], ["20210526", 5750, 2287904, 5590, 5780, 5570], ["20210527", 5960, 8207312, 5780, 6130, 5740], ["20210528", 5980, 1513352, 6010, 6050, 5920], ["20210531", 6060, 1829943, 6020, 6070, 5940], ["20210601", 6050, 1273358, 6060, 6110, 5980], ["20210602", 6160, 2735852, 6070, 6260, 6030], ["20210603", 6030, 1462424, 6130, 6160, 5980], ["20210604", 6020, 1455381, 5980, 6100, 5940], ["20210607", 6110, 1378577, 6040, 6160, 5970], ["20210608", 6340, 4226833, 6140, 6400, 6130], ["20210609", 6270, 1634981, 6380, 6410, 6250], ["20210610", 6110, 2082608, 6250, 6310, 6100], ["20210611", 6170, 1116800, 6110, 6170, 6070], ["20210614", 6210, 681601, 6190, 6210, 6110], ["20210615", 6020, 1650109, 6170, 6200, 5980], ["20210616", 6080, 1212787, 6020, 6170, 5980], ["20210617", 6020, 720397, 6040, 6070, 6000], ["20210618", 6050, 894640, 6020, 6050, 5970], ["20210621", 5860, 1290005, 5980, 5990, 5850], ["20210622", 5930, 621021, 5920, 5980, 5900], ["20210623", 5780, 1289656, 5930, 5930, 5780], ["20210624", 5850, 700581, 5820, 5850, 5740], ["20210625", 5910, 712624, 5870, 5980, 5860], ["20210628", 6010, 734326, 5920, 6020, 5870], ["20210629", 6070, 1027148, 6010, 6090, 5920], ["20210630", 6020, 544805, 6080, 6110, 6000], ["20210701", 5990, 568577, 6010, 6020, 5930], ["20210702", 5970, 457251, 5990, 6030, 5950], ["20210705", 6000, 527091, 5970, 6040, 5960], ["20210706", 6000, 599761, 6030, 6090, 5970], ["20210707", 5880, 1131632, 5930, 5970, 5830], ["20210708", 5980, 1326402, 5810, 6030, 5810], ["20210709", 5810, 1119427, 5930, 5950, 5750], ["20210712", 5880, 453187, 5830, 5930, 5830], ["20210713", 6190, 3952745, 5920, 6290, 5910], ["20210714", 6150, 1110372, 6180, 6180, 6070], ["20210715", 6160, 923778, 6150, 6270, 6130], ["20210716", 6180, 875936, 6140, 6250, 6110], ["20210719", 6190, 803557, 6140, 6260, 6110], ["20210720", 6070, 793466, 6100, 6150, 6050], ["20210721", 6100, 659893, 6110, 6190, 6050], ["20210722", 6200, 1375484, 6120, 6270, 6120], ["20210723", 6290, 2723236, 6250, 6390, 6160], ["20210726", 6150, 1260174, 6370, 6380, 6100], ["20210727", 6200, 1219893, 6200, 6290, 6190], ["20210728", 6220, 1036134, 6180, 6290, 6160], ["20210729", 6180, 864793, 6270, 6290, 6130], ["20210730", 6200, 785580, 6180, 6200, 6130], ["20210802", 6170, 612421, 6240, 6250, 6150], ["20210803", 5890, 2877037, 6120, 6130, 5820], ["20210804", 5900, 804448, 5910, 5920, 5830], ["20210805", 5990, 1107745, 5900, 6020, 5800], ["20210806", 5950, 632677, 5990, 5990, 5890], ["20210809", 5850, 611805, 5910, 5920, 5840], ["20210810", 5790, 645711, 5850, 5860, 5760], ["20210811", 5790, 523979, 5830, 5870, 5760], ["20210812", 5800, 629529, 5820, 5850, 5760], ["20210813", 5670, 869600, 5830, 5830, 5610], ["20210817", 5500, 1132451, 5710, 5720, 5440], ["20210818", 5580, 420850, 5470, 5640, 5470], ["20210819", 5400, 620632, 5580, 5690, 5400], ["20210820", 5300, 728490, 5400, 5460, 5280], ["20210823", 5390, 444536, 5350, 5440, 5280], ["20210824", 5550, 573580, 5430, 5600, 5420], ["20210825", 5490, 454692, 5580, 5610, 5480], ["20210826", 5550, 437400, 5500, 5590, 5490], ["20210827", 5610, 600615, 5480, 5650, 5470], ["20210830", 5590, 435556, 5620, 5650, 5560], ["20210831", 5560, 514916, 5590, 5620, 5540], ["20210901", 5550, 481788, 5550, 5620, 5540], ["20210902", 5510, 404418, 5550, 5590, 5510], ["20210903", 5500, 332687, 5520, 5550, 5500], ["20210906", 5630, 718314, 5560, 5630, 5470], ["20210907", 5570, 355201, 5630, 5630, 5530], ["20210908", 5560, 540710, 5550, 5630, 5510], ["20210909", 5460, 651663, 5540, 5570, 5460], ["20210910", 5450, 390198, 5450, 5510, 5410], ["20210913", 5430, 347224, 5450, 5520, 5420], ["20210914", 5490, 532425, 5460, 5570, 5450], ["20210915", 5470, 403564, 5500, 5530, 5470], ["20210916", 5450, 457832, 5490, 5500, 5410], ["20210917", 5350, 779170, 5420, 5430, 5320], ["20210923", 5300, 462158, 5320, 5340, 5250], ["20210924", 5300, 359142, 5310, 5340, 5270], ["20210927", 5280, 326475, 5300, 5340, 5270], ["20210928", 5170, 957760, 5290, 5300, 5130], ["20210929", 5130, 639007, 5120, 5150, 5050], ["20210930", 5160, 493799, 5100, 5190, 5090], ["20211001", 5050, 457583, 5110, 5140, 5030], ["20211005", 5150, 596415, 5030, 5150, 5010], ["20211006", 5040, 738982, 5180, 5180, 5030], ["20211007", 5080, 354286, 5060, 5120, 5050], ["20211008", 5060, 360106, 5090, 5100, 5040], ["20211012", 5050, 502612, 5050, 5110, 4990], ["20211013", 5070, 461258, 5080, 5150, 5060], ["20211014", 5200, 511167, 5120, 5200, 5100], ["20211015", 5200, 504262, 5200, 5280, 5180], ["20211018", 5240, 1079676, 5210, 5380, 5140], ["20211019", 5220, 364170, 5240, 5260, 5180], ["20211020", 5200, 323330, 5250, 5260, 5200], ["20211021", 5220, 546217, 5210, 5260, 5200], ["20211022", 5210, 311614, 5200, 5260, 5190], ["20211025", 5270, 362339, 5200, 5290, 5160], ["20211026", 5280, 278498, 5260, 5280, 5240], ["20211027", 5210, 312314, 5280, 5280, 5210], ["20211028", 5160, 332000, 5210, 5250, 5160], ["20211029", 5090, 573998, 5170, 5210, 5070], ["20211101", 5180, 1551981, 5200, 5370, 5180], ["20211102", 5210, 720299, 5190, 5310, 5190], ["20211103", 5240, 730070, 5280, 5320, 5210], ["20211104", 5180, 803512, 5280, 5340, 5170], ["20211105", 5120, 636141, 5200, 5210, 5070], ["20211108", 5170, 505172, 5110, 5270, 5070], ["20211109", 5120, 488696, 5150, 5240, 5120], ["20211110", 5140, 532718, 5110, 5220, 5090], ["20211111", 5180, 642606, 5110, 5180, 5080], ["20211112", 5160, 343485, 5150, 5200, 5140], ["20211115", 5160, 247784, 5180, 5190, 5150], ["20211116", 5160, 341710, 5160, 5190, 5120], ["20211117", 5080, 538499, 5160, 5160, 5080], ["20211118", 5070, 302905, 5080, 5100, 5050], ["20211119", 5080, 313403, 5100, 5140, 5070], ["20211122", 5100, 301153, 5070, 5130, 5050], ["20211123", 5100, 222542, 5070, 5120, 5060], ["20211124", 5140, 495227, 5080, 5170, 5080], ["20211125", 5130, 329359, 5150, 5160, 5090], ["20211126", 5010, 600110, 5110, 5130, 5000], ["20211129", 4870, 775354, 4940, 5060, 4855], ["20211130", 4790, 936971, 4890, 4915, 4690], ["20211201", 4795, 519096, 4770, 4835, 4730], ["20211202", 4865, 374461, 4740, 4870, 4715], ["20211203", 4880, 348617, 4865, 4940, 4840], ["20211206", 5000, 413517, 4925, 5030, 4885], ["20211207", 5000, 246625, 5010, 5030, 4975], ["20211208", 4995, 395700, 5040, 5080, 4990], ["20211209", 5030, 490951, 4995, 5040, 4990], ["20211210", 5020, 215783, 5020, 5070, 5000], ["20211213", 5030, 274489, 5030, 5100, 5010], ["20211214", 5040, 226103, 5020, 5080, 5000], ["20211215", 5040, 368196, 5050, 5130, 5020], ["20211216", 5050, 362767, 5060, 5080, 5000], ["20211217", 5020, 404151, 5020, 5080, 5020], ["20211220", 4975, 315537, 5020, 5030, 4965], ["20211221", 4980, 252532, 5010, 5020, 4970], ["20211222", 4985, 236340, 4995, 5020, 4975], ["20211223", 5030, 301261, 4990, 5080, 4990], ["20211224", 5040, 374371, 5020, 5060, 5000], ["20211227", 5050, 307088, 5050, 5080, 5000], ["20211228", 5080, 636264, 5050, 5090, 5020], ["20211229", 5030, 378645, 5030, 5070, 4990], ["20211230", 5020, 315212, 5020, 5040, 5000], ["20220103", 4960, 530612, 5020, 5020, 4960], ["20220104", 4940, 545569, 4960, 4960, 4910], ["20220105", 4865, 637853, 4920, 4945, 4860], ["20220106", 4875, 382035, 4850, 4910, 4850], ["20220107", 4865, 381901, 4860, 4895, 4845], ["20220110", 4880, 377756, 4840, 4925, 4840], ["20220111", 4795, 553114, 4850, 4880, 4785], ["20220112", 4855, 478083, 4810, 4895, 4805], ["20220113", 4935, 506455, 4850, 4950, 4830], ["20220114", 4880, 360797, 4910, 4935, 4875], ["20220117", 4810, 403260, 4855, 4885, 4790], ["20220118", 4735, 514781, 4850, 4855, 4720], ["20220119", 4715, 335286, 4725, 4750, 4700], ["20220120", 4775, 242081, 4730, 4775, 4715], ["20220121", 4755, 286073, 4775, 4775, 4720], ["20220124", 4655, 529393, 4755, 4770, 4640], ["20220125", 4525, 543517, 4660, 4670, 4515], ["20220126", 4505, 308353, 4525, 4565, 4500], ["20220127", 4410, 594173, 4550, 4550, 4400], ["20220128", 4510, 516994, 4400, 4540, 4395], ["20220203", 4610, 421914, 4560, 4680, 4530], ["20220204", 4675, 343277, 4585, 4690, 4575], ["20220207", 4680, 313459, 4675, 4690, 4620], ["20220208", 4645, 343875, 4725, 4750, 4620], ["20220209", 4700, 217385, 4695, 4715, 4645], ["20220210", 4710, 398296, 4710, 4755, 4690], ["20220211", 4610, 375883, 4710, 4710, 4610], ["20220214", 4450, 648267, 4600, 4600, 4450], ["20220215", 4380, 603630, 4445, 4480, 4360], ["20220216", 4450, 507241, 4425, 4480, 4405], ["20220217", 4435, 507960, 4460, 4505, 4400], ["20220218", 4445, 426973, 4390, 4460, 4365], ["20220221", 4445, 257324, 4405, 4450, 4390], ["20220222", 4365, 582257, 4390, 4400, 4365], ["20220223", 4415, 323817, 4400, 4435, 4370], ["20220224", 4325, 585035, 4390, 4390, 4325], ["20220225", 4440, 558703, 4370, 4500, 4335], ["20220228", 4410, 429573, 4440, 4475, 4400], ["20220302", 4520, 375420, 4420, 4535, 4410], ["20220303", 4545, 442221, 4505, 4555, 4490], ["20220304", 4560, 277163, 4545, 4585, 4510], ["20220307", 4515, 380833, 4560, 4565, 4470], ["20220308", 4420, 417045, 4480, 4485, 4420], ["20220310", 4505, 499474, 4515, 4520, 4455], ["20220311", 4570, 604789, 4505, 4575, 4475], ["20220314", 4510, 305461, 4550, 4595, 4505], ["20220315", 4500, 202234, 4490, 4530, 4475], ["20220316", 4570, 342160, 4520, 4570, 4510], ["20220317", 4570, 628008, 4615, 4665, 4570], ["20220318", 4545, 602084, 4565, 4595, 4545], ["20220321", 4560, 346543, 4555, 4580, 4525], ["20220322", 4620, 426861, 4585, 4635, 4565], ["20220323", 4620, 416828, 4620, 4665, 4610], ["20220324", 4595, 338527, 4620, 4630, 4565], ["20220325", 4580, 240946, 4590, 4610, 4565], ["20220328", 4630, 368249, 4580, 4635, 4560], ["20220329", 4680, 510210, 4655, 4715, 4650], ["20220330", 4665, 288074, 4705, 4720, 4660], ["20220331", 4720, 426494, 4675, 4735, 4660], ["20220401", 4675, 292744, 4680, 4705, 4650], ["20220404", 4725, 300205, 4660, 4725, 4660], ["20220405", 4710, 280086, 4715, 4750, 4680], ["20220406", 4645, 463247, 4665, 4705, 4640], ["20220407", 4600, 569367, 4630, 4635, 4590], ["20220408", 4560, 341075, 4605, 4610, 4550], ["20220411", 4600, 356581, 4550, 4615, 4530], ["20220412", 4600, 337441, 4600, 4625, 4560], ["20220413", 4720, 561753, 4620, 4735, 4610], ["20220414", 4750, 367022, 4715, 4760, 4690], ["20220415", 4870, 978914, 4710, 4915, 4690], ["20220418", 4865, 581844, 4930, 4940, 4840], ["20220419", 4890, 371902, 4865, 4915, 4820], ["20220420", 4890, 435225, 4895, 4920, 4865], ["20220421", 4890, 322178, 4920, 4920, 4875], ["20220422", 4885, 322502, 4870, 4910, 4835], ["20220425", 4850, 334934, 4835, 4880, 4830], ["20220426", 4800, 381978, 4865, 4890, 4800], ["20220427", 4785, 310372, 4740, 4785, 4720], ["20220428", 4860, 295233, 4770, 4860, 4750], ["20220429", 4850, 475958, 4860, 4890, 4805], ["20220502", 4840, 255925, 4810, 4850, 4780], ["20220503", 4820, 252968, 4810, 4850, 4810], ["20220504", 4805, 297229, 4820, 4835, 4770], ["20220506", 4770, 320247, 4760, 4800, 4750], ["20220509", 4730, 500480, 4760, 4790, 4665], ["20220510", 4740, 724296, 4695, 4745, 4635], ["20220511", 4695, 307643, 4695, 4735, 4685], ["20220512", 4650, 441106, 4660, 4740, 4640], ["20220513", 4775, 394411, 4740, 4775, 4695], ["20220516", 4755, 285822, 4790, 4790, 4730], ["20220517", 4760, 437095, 4780, 4855, 4755], ["20220518", 4715, 367339, 4765, 4800, 4685], ["20220519", 4570, 616110, 4650, 4655, 4560], ["20220520", 4670, 359223, 4575, 4680, 4510], ["20220523", 4650, 191654, 4690, 4690, 4630], ["20220524", 4585, 267463, 4620, 4665, 4570], ["20220525", 4600, 326292, 4620, 4660, 4575], ["20220526", 4615, 255741, 4580, 4650, 4580], ["20220527", 4670, 276109, 4665, 4690, 4635], ["20220530", 4685, 279896, 4700, 4730, 4680], ["20220531", 4705, 330035, 4710, 4730, 4660], ["20220602", 4655, 339543, 4660, 4690, 4625], ["20220603", 4750, 308165, 4695, 4750, 4680], ["20220607", 4685, 219477, 4720, 4730, 4675], ["20220608", 4745, 273349, 4700, 4755, 4670], ["20220609", 4745, 619221, 4745, 4765, 4685], ["20220610", 4760, 452732, 4710, 4810, 4695], ["20220613", 4550, 523018, 4680, 4680, 4550], ["20220614", 4525, 530764, 4535, 4570, 4460], ["20220615", 4425, 518964, 4560, 4570, 4425], ["20220616", 4425, 360083, 4450, 4530, 4405], ["20220617", 4390, 608921, 4400, 4445, 4305], ["20220620", 4280, 446723, 4370, 4430, 4255], ["20220621", 4310, 262911, 4295, 4345, 4240], ["20220622", 4150, 556715, 4310, 4315, 4145], ["20220623", 4095, 622624, 4150, 4240, 4070], ["20220624", 4220, 431755, 4075, 4270, 4065], ["20220627", 4290, 486469, 4250, 4320, 4210], ["20220628", 4260, 215261, 4260, 4310, 4235], ["20220629", 4230, 212472, 4220, 4280, 4210], ["20220630", 4200, 312152, 4230, 4270, 4185], ["20220701", 4205, 313883, 4275, 4295, 4170], ["20220704", 4185, 344572, 4190, 4225, 4130], ["20220705", 4250, 153202, 4220, 4265, 4195], ["20220706", 4175, 407802, 4190, 4240, 4160], ["20220707", 4185, 237498, 4165, 4225, 4150], ["20220708", 4250, 295770, 4215, 4275, 4210], ["20220711", 4220, 201166, 4265, 4275, 4215], ["20220712", 4145, 281601, 4255, 4255, 4120], ["20220713", 4185, 231812, 4170, 4220, 4130], ["20220714", 4160, 289498, 4130, 4215, 4130], ["20220715", 4215, 347178, 4185, 4220, 4110], ["20220718", 4240, 234618, 4230, 4275, 4220], ["20220719", 4285, 128518, 4210, 4290, 4210], ["20220720", 4255, 340751, 4310, 4310, 4245], ["20220721", 4245, 188786, 4245, 4265, 4225], ["20220722", 4300, 298970, 4245, 4300, 4245], ["20220725", 4310, 184605, 4300, 4340, 4290], ["20220726", 4330, 156822, 4290, 4330, 4280], ["20220727", 4360, 208431, 4320, 4370, 4295], ["20220728", 4355, 228690, 4335, 4415, 4335], ["20220729", 4345, 440380, 4385, 4400, 4325], ["20220801", 4570, 1559338, 4395, 4700, 4380], ["20220802", 4405, 724214, 4560, 4565, 4405], ["20220803", 4360, 394462, 4420, 4425, 4330], ["20220804", 4305, 468949, 4385, 4395, 4305], ["20220805", 4370, 303405, 4330, 4375, 4315], ["20220808", 4345, 272451, 4335, 4365, 4315], ["20220809", 4335, 338009, 4345, 4365, 4320], ["20220810", 4340, 382184, 4330, 4405, 4325], ["20220811", 4380, 244581, 4370, 4390, 4350], ["20220812", 4400, 337745, 4375, 4450, 4340], ["20220816", 4360, 330787, 4425, 4440, 4360], ["20220817", 4315, 287499, 4395, 4410, 4315], ["20220818", 4280, 279078, 4330, 4330, 4260], ["20220819", 4270, 201911, 4300, 4305, 4250], ["20220822", 4215, 305123, 4250, 4270, 4200], ["20220823", 4190, 316988, 4215, 4270, 4175], ["20220824", 4350, 2932236, 4340, 4560, 4315], ["20220825", 4780, 12083724, 4360, 4990, 4350], ["20220826", 4615, 2167727, 4725, 4730, 4610], ["20220829", 4480, 1158920, 4510, 4580, 4480], ["20220830", 4500, 866555, 4480, 4525, 4430], ["20220831", 4540, 954549, 4485, 4550, 4450], ["20220901", 4445, 751446, 4525, 4530, 4425], ["20220902", 4370, 573347, 4445, 4470, 4360], ["20220905", 4430, 629645, 4390, 4495, 4370], ["20220906", 4400, 369891, 4470, 4475, 4385], ["20220907", 4260, 634578, 4390, 4415, 4260], ["20220908", 4305, 614077, 4315, 4320, 4245], ["20220913", 4350, 453393, 4340, 4370, 4325], ["20220914", 4310, 409995, 4265, 4320, 4250], ["20220915", 4260, 529662, 4310, 4330, 4260], ["20220916", 4260, 495996, 4250, 4270, 4210], ["20220919", 4180, 468546, 4260, 4275, 4160], ["20220920", 4265, 315258, 4185, 4270, 4185], ["20220921", 4200, 441731, 4215, 4275, 4180], ["20220922", 4130, 420145, 4180, 4195, 4115], ["20220923", 4060, 601945, 4105, 4145, 4060], ["20220926", 3935, 808648, 4035, 4055, 3900], ["20220927", 4020, 490590, 3975, 4020, 3910], ["20220928", 3920, 613339, 3935, 4005, 3875], ["20220929", 3900, 480184, 3940, 3975, 3900], ["20220930", 3960, 605580, 3900, 3990, 3870], ["20221004", 4020, 443692, 4005, 4065, 3985], ["20221005", 4025, 469963, 4065, 4075, 4010], ["20221006", 4010, 306163, 4035, 4080, 4010], ["20221007", 4060, 301550, 4005, 4080, 3990], ["20221011", 3905, 365211, 4015, 4055, 3905], ["20221012", 3880, 314221, 3895, 3905, 3850], ["20221013", 3805, 509161, 3860, 3870, 3800], ["20221014", 3905, 330956, 3840, 3925, 3825], ["20221017", 3850, 321492, 3830, 3870, 3820], ["20221018", 3940, 298113, 3930, 3945, 3890], ["20221019", 3875, 282997, 3935, 3955, 3875], ["20221020", 3795, 555553, 3875, 3885, 3795], ["20221021", 3830, 559700, 3800, 3860, 3725], ["20221024", 3850, 300481, 3880, 3910, 3815], ["20221025", 3845, 417092, 3895, 3920, 3820], ["20221026", 3805, 169186, 3845, 3855, 3805], ["20221027", 3870, 367715, 3810, 3890, 3810], ["20221028", 3920, 3118066, 3865, 4340, 3855], ["20221031", 4030, 710983, 3970, 4030, 3920], ["20221101", 4045, 521038, 4005, 4100, 3980], ["20221102", 4100, 631858, 4070, 4150, 4020], ["20221103", 4110, 544681, 4060, 4190, 4060], ["20221104", 4115, 329234, 4080, 4150, 4050], ["20221107", 4155, 267416, 4065, 4175, 4055], ["20221108", 4075, 446875, 4155, 4200, 4070], ["20221109", 4110, 524633, 4120, 4185, 4100], ["20221110", 4025, 452102, 4105, 4135, 4020], ["20221111", 4155, 683933, 4115, 4160, 4080], ["20221114", 4190, 435562, 4170, 4215, 4125], ["20221115", 4205, 326055, 4220, 4250, 4165], ["20221116", 4170, 381188, 4205, 4230, 4145], ["20221117", 4125, 222581, 4170, 4210, 4120], ["20221118", 4140, 265611, 4125, 4165, 4100], ["20221121", 4100, 230877, 4145, 4160, 4100], ["20221122", 4105, 220362, 4100, 4140, 4085], ["20221123", 4195, 376573, 4105, 4215, 4095], ["20221124", 4165, 236970, 4210, 4215, 4165], ["20221125", 4150, 137226, 4200, 4200, 4150], ["20221128", 4165, 299771, 4135, 4180, 4090], ["20221129", 4170, 142239, 4185, 4190, 4120], ["20221130", 4220, 452615, 4160, 4250, 4135], ["20221201", 4190, 319319, 4225, 4255, 4190], ["20221202", 4095, 467436, 4240, 4240, 4090], ["20221205", 4125, 287667, 4100, 4135, 4075], ["20221206", 4065, 245178, 4100, 4125, 4065], ["20221207", 4040, 180018, 4100, 4105, 4035], ["20221208", 4085, 491200, 4070, 4115, 4005], ["20221209", 4100, 247100, 4110, 4115, 4050], ["20221212", 4090, 195540, 4100, 4100, 4055], ["20221213", 4095, 174749, 4095, 4130, 4065], ["20221214", 4095, 235878, 4110, 4145, 4095], ["20221215", 4075, 241288, 4100, 4125, 4075], ["20221216", 4105, 279427, 4060, 4105, 4035], ["20221219", 4060, 133849, 4100, 4100, 4055], ["20221220", 4030, 213646, 4030, 4060, 4000], ["20221221", 4055, 126883, 4060, 4060, 4010], ["20221222", 4090, 261747, 4060, 4095, 4050], ["20221223", 4025, 339075, 4030, 4090, 4015], ["20221226", 4020, 234335, 4015, 4045, 4000], ["20221227", 4050, 542457, 4025, 4070, 4020], ["20221228", 3960, 364721, 3990, 4000, 3955], ["20221229", 3870, 418615, 3950, 3955, 3835], ["20230102", 3825, 338025, 3855, 3880, 3805], ["20230103", 3735, 707043, 3825, 3825, 3690], ["20230104", 3760, 485282, 3725, 3765, 3690], ["20230105", 3775, 408957, 3765, 3800, 3745], ["20230106", 3770, 362231, 3770, 3785, 3730], ["20230109", 3895, 495351, 3790, 3900, 3780], ["20230110", 3885, 312862, 3910, 3925, 3875], ["20230111", 3890, 295641, 3905, 3935, 3880], ["20230112", 3900, 546269, 3900, 3950, 3900], ["20230113", 3945, 1279115, 3915, 4050, 3915], ["20230116", 3995, 643428, 3975, 4070, 3920], ["20230117", 3940, 288246, 3980, 4010, 3940], ["20230118", 3940, 278994, 3945, 3955, 3895], ["20230119", 3945, 192977, 3915, 3990, 3900], ["20230120", 3980, 252075, 3925, 3985, 3920], ["20230125", 3945, 292937, 4000, 4015, 3945], ["20230126", 3970, 309352, 3955, 3990, 3945], ["20230127", 3990, 387473, 3970, 4035, 3950], ["20230130", 3955, 496197, 3985, 4020, 3955], ["20230131", 4060, 876451, 3990, 4070, 3965], ["20230201", 4065, 466862, 4035, 4085, 4025], ["20230202", 4025, 644376, 4085, 4120, 4025], ["20230203", 4115, 726019, 4030, 4135, 4010], ["20230206", 4045, 396751, 4080, 4090, 4040], ["20230207", 4030, 356131, 4045, 4065, 4025], ["20230208", 4065, 238668, 4030, 4065, 4025], ["20230209", 4020, 309195, 4065, 4065, 4020], ["20230210", 4020, 346055, 4010, 4030, 3980], ["20230213", 4020, 362035, 4025, 4040, 3995], ["20230214", 3990, 406915, 4030, 4050, 3985], ["20230215", 3885, 625159, 3980, 3985, 3880], ["20230216", 3925, 384852, 3915, 3950, 3895], ["20230217", 3935, 218737, 3900, 3955, 3895], ["20230220", 3985, 302489, 3940, 3990, 3900], ["20230221", 4015, 416939, 3985, 4030, 3945], ["20230222", 3965, 318639, 4000, 4015, 3960], ["20230223", 4150, 2349344, 4005, 4235, 4005], ["20230224", 4130, 660169, 4120, 4165, 4090], ["20230227", 4080, 595091, 4110, 4115, 4040], ["20230228", 4115, 512796, 4085, 4160, 4060], ["20230302", 4120, 634259, 4105, 4190, 4100], ["20230303", 4125, 406988, 4110, 4155, 4095], ["20230306", 4320, 1659379, 4140, 4340, 4140], ["20230307", 4390, 1415517, 4320, 4415, 4300], ["20230308", 4380, 986289, 4340, 4420, 4325], ["20230309", 4400, 1032764, 4380, 4430, 4350], ["20230310", 4385, 830830, 4370, 4420, 4340], ["20230313", 4595, 2510803, 4385, 4650, 4340], ["20230314", 4540, 5493279, 4650, 4690, 4455], ["20230315", 4415, 2082085, 4625, 4655, 4380], ["20230316", 4345, 1299005, 4425, 4455, 4285], ["20230317", 4155, 2552687, 4365, 4375, 4120], ["20230320", 4155, 1080605, 4120, 4185, 4120], ["20230321", 4175, 1086806, 4165, 4225, 4165], ["20230322", 4170, 801218, 4220, 4220, 4150], ["20230323", 4100, 1214141, 4140, 4175, 4085], ["20230324", 4190, 969071, 4100, 4220, 4090], ["20230327", 4250, 1091036, 4215, 4290, 4150], ["20230328", 4275, 1242904, 4250, 4350, 4220], ["20230329", 4425, 1439429, 4300, 4435, 4280], ["20230330", 4350, 939304, 4420, 4420, 4350], ["20230331", 4505, 2054910, 4390, 4590, 4375], ["20230403", 4540, 886788, 4490, 4555, 4450], ["20230404", 4710, 1999496, 4555, 4760, 4540], ["20230405", 4570, 1586889, 4735, 4780, 4535], ["20230406", 4740, 2107721, 4555, 4815, 4545], ["20230407", 4815, 1989375, 4745, 4870, 4685], ["20230410", 4830, 1198502, 4855, 4875, 4765], ["20230411", 4720, 1349733, 4810, 4830, 4675], ["20230412", 4740, 1133207, 4725, 4845, 4710], ["20230413", 4815, 1037081, 4720, 4845, 4705], ["20230414", 4755, 916518, 4830, 4850, 4745], ["20230417", 4905, 1639894, 4735, 4940, 4700], ["20230418", 4850, 1690227, 5000, 5000, 4785], ["20230419", 4835, 1287694, 4850, 4985, 4835], ["20230420", 4730, 954958, 4840, 4845, 4710], ["20230421", 4730, 812121, 4725, 4775, 4670], ["20230424", 4720, 675792, 4725, 4775, 4685], ["20230425", 4675, 957711, 4715, 4740, 4620], ["20230426", 4665, 594214, 4640, 4725, 4635], ["20230427", 4630, 842197, 4645, 4685, 4550], ["20230428", 4660, 645645, 4630, 4705, 4630], ["20230502", 4735, 591336, 4655, 4775, 4650], ["20230503", 4685, 549787, 4730, 4750, 4680], ["20230504", 4770, 679290, 4660, 4800, 4655], ["20230508", 4845, 607310, 4755, 4845, 4745], ["20230509", 4785, 916673, 4835, 4950, 4780], ["20230510", 4565, 1341160, 4790, 4800, 4550], ["20230511", 4495, 585315, 4575, 4635, 4490], ["20230512", 4430, 753983, 4500, 4520, 4415], ["20230515", 4475, 455655, 4430, 4485, 4390], ["20230516", 4495, 592903, 4460, 4550, 4460], ["20230517", 4480, 535873, 4475, 4505, 4445], ["20230518", 4555, 412390, 4480, 4565, 4480], ["20230519", 4645, 711505, 4545, 4670, 4540], ["20230522", 4645, 563819, 4645, 4700, 4640], ["20230523", 4810, 914981, 4685, 4820, 4680], ["20230524", 4805, 859517, 4800, 4835, 4765], ["20230525", 4750, 523947, 4765, 4815, 4725], ["20230526", 4775, 404431, 4765, 4810, 4720], ["20230530", 4795, 481546, 4800, 4835, 4730], ["20230531", 4840, 872390, 4795, 4890, 4795], ["20230601", 4760, 1332646, 4890, 4985, 4750], ["20230602", 4660, 854532, 4760, 4765, 4615], ["20230605", 4775, 509714, 4665, 4790, 4665], ["20230607", 4860, 935795, 4810, 4925, 4810], ["20230608", 4915, 993356, 4865, 4930, 4835], ["20230609", 4870, 500182, 4915, 4925, 4850], ["20230612", 5310, 11354391, 4980, 5460, 4965], ["20230613", 5280, 3745881, 5380, 5390, 5220], ["20230614", 5050, 2430803, 5280, 5300, 5020], ["20230615", 5070, 1064251, 5060, 5080, 5010], ["20230616", 5120, 1356499, 5110, 5160, 5090], ["20230619", 5130, 1144083, 5150, 5180, 5060], ["20230620", 5130, 1095688, 5160, 5270, 5120], ["20230621", 5170, 1557284, 5240, 5290, 5070], ["20230622", 5040, 1195186, 5180, 5180, 5010], ["20230623", 5020, 820835, 5020, 5070, 4960], ["20230626", 4980, 820943, 5030, 5040, 4910], ["20230627", 5020, 649257, 5000, 5040, 4975], ["20230628", 4880, 837539, 5040, 5040, 4870], ["20230629", 4955, 847922, 4865, 5000, 4865], ["20230630", 5080, 1509549, 5080, 5160, 5010], ["20230703", 5140, 1100575, 5150, 5170, 5100], ["20230704", 5050, 938795, 5120, 5130, 5040], ["20230705", 5160, 1454159, 5040, 5220, 5030], ["20230706", 5150, 1172208, 5170, 5190, 5110], ["20230707", 5050, 1109834, 5120, 5180, 4985], ["20230710", 5170, 1051907, 5040, 5200, 5020], ["20230711", 5240, 1199932, 5200, 5260, 5160], ["20230712", 5420, 2136194, 5280, 5440, 5250], ["20230713", 5480, 2009494, 5450, 5520, 5400], ["20230714", 5410, 1234394, 5510, 5520, 5330], ["20230717", 5520, 1448373, 5380, 5540, 5360], ["20230718", 5660, 1925491, 5580, 5680, 5500], ["20230719", 5820, 2405563, 5690, 5850, 5630], ["20230720", 5900, 1527272, 5810, 5920, 5730], ["20230721", 5900, 1607621, 5880, 5950, 5850], ["20230724", 5910, 1938789, 5940, 6060, 5860], ["20230725", 6170, 4515628, 6000, 6300, 5940], ["20230726", 5890, 3262414, 6170, 6170, 5780], ["20230727", 5860, 1808460, 5930, 6030, 5800], ["20230728", 5810, 1254709, 5870, 5880, 5730], ["20230731", 5990, 1303476, 5900, 6010, 5890], ["20230801", 5870, 1414740, 6030, 6040, 5790], ["20230802", 5980, 1491772, 5820, 6130, 5820], ["20230803", 5960, 962886, 6020, 6070, 5900], ["20230804", 6060, 1063838, 5960, 6100, 5960], ["20230807", 6030, 813067, 6120, 6130, 6030], ["20230808", 6230, 2990718, 6080, 6360, 6060], ["20230809", 6480, 2819173, 6230, 6480, 6140], ["20230810", 6300, 4585343, 6500, 6770, 6190], ["20230811", 6490, 3335985, 6350, 6660, 6300], ["20230814", 6380, 1516772, 6510, 6540, 6260], ["20230816", 6350, 1549419, 6290, 6530, 6270], ["20230817", 6350, 1471776, 6290, 6390, 6220], ["20230818", 6260, 1063040, 6320, 6370, 6210], ["20230821", 6630, 3865677, 6470, 6690, 6390], ["20230822", 6580, 1379283, 6670, 6670, 6480], ["20230823", 6830, 2443483, 6590, 6840, 6520], ["20230824", 6940, 1685800, 6800, 6950, 6740], ["20230825", 6900, 1311787, 6920, 7050, 6850], ["20230828", 7110, 1574430, 6940, 7120, 6910], ["20230829", 7120, 968390, 7150, 7150, 6970], ["20230830", 7240, 1325021, 7140, 7250, 7050], ["20230831", 7210, 1348948, 7240, 7280, 7130], ["20230901", 7140, 1305643, 7210, 7330, 7130], ["20230904", 7180, 1020134, 7140, 7200, 7000], ["20230905", 7020, 1098820, 7150, 7200, 6940], ["20230906", 6950, 1023673, 7030, 7130, 6950], ["20230907", 6680, 1948027, 6950, 6960, 6470], ["20230908", 6530, 1724343, 6710, 6740, 6500], ["20230911", 6530, 1735396, 6520, 6600, 6260], ["20230912", 6370, 838219, 6590, 6590, 6370], ["20230913", 6360, 861737, 6340, 6470, 6330], ["20230914", 6490, 808592, 6420, 6520, 6400], ["20230915", 6580, 1007392, 6540, 6590, 6460], ["20230918", 6430, 464933, 6570, 6570, 6410], ["20230919", 6490, 481894, 6440, 6530, 6400], ["20230920", 6560, 534404, 6520, 6610, 6480], ["20230921", 6400, 466545, 6510, 6540, 6350], ["20230922", 6330, 349698, 6310, 6420, 6310], ["20230925", 6310, 499006, 6360, 6480, 6300], ["20230926", 6160, 703498, 6300, 6360, 6130], ["20230927", 6100, 610444, 6070, 6220, 6070], ["20231004", 5760, 1212239, 6010, 6050, 5750], ["20231005", 5670, 858044, 5760, 5830, 5610], ["20231006", 5810, 613990, 5740, 5870, 5680], ["20231010", 5770, 566522, 5850, 5950, 5700], ["20231011", 5750, 449079, 5820, 5840, 5730], ["20231012", 5910, 823919, 5800, 5980, 5770], ["20231013", 6030, 732549, 5870, 6140, 5830], ["20231016", 5940, 585747, 6000, 6050, 5890], ["20231017", 5950, 428515, 5960, 6070, 5910], ["20231018", 6030, 911462, 6000, 6130, 5970], ["20231019", 5900, 592845, 5940, 5940, 5840], ["20231020", 5860, 595679, 5840, 5950, 5780], ["20231023", 5790, 426210, 5860, 5860, 5720], ["20231024", 5760, 579550, 5890, 5890, 5640], ["20231025", 5790, 332292, 5790, 5840, 5680], ["20231026", 5600, 602952, 5730, 5730, 5550], ["20231027", 5560, 666323, 5650, 5700, 5500], ["20231030", 5680, 514689, 5560, 5730, 5520], ["20231031", 5570, 681423, 5750, 5770, 5500], ["20231101", 5550, 399249, 5640, 5650, 5530], ["20231102", 5640, 466197, 5600, 5710, 5590], ["20231103", 5690, 408475, 5700, 5720, 5610], ["20231106", 6070, 615943, 5770, 6070, 5770], ["20231107", 5830, 559584, 6060, 6070, 5810], ["20231108", 5760, 401127, 5910, 5970, 5760], ["20231109", 5790, 409152, 5820, 5910, 5760], ["20231110", 5580, 468607, 5770, 5890, 5550], ["20231113", 5580, 356048, 5690, 5700, 5500], ["20231114", 5660, 276497, 5620, 5670, 5580], ["20231115", 5720, 335728, 5790, 5790, 5710], ["20231116", 5700, 175893, 5720, 5760, 5680], ["20231117", 5650, 184359, 5740, 5740, 5630], ["20231120", 5690, 252861, 5650, 5740, 5610], ["20231121", 5730, 211448, 5750, 5780, 5690], ["20231122", 5730, 128090, 5700, 5750, 5650], ["20231123", 5760, 264987, 5740, 5790, 5700], ["20231124", 5750, 181023, 5790, 5810, 5710], ["20231127", 5760, 186630, 5750, 5780, 5700], ["20231128", 5910, 456633, 5780, 5930, 5760], ["20231129", 5790, 475024, 5940, 5940, 5770], ["20231130", 5670, 525559, 5800, 5830, 5640], ["20231201", 5650, 241624, 5660, 5750, 5620], ["20231204", 5710, 274605, 5680, 5770, 5620], ["20231205", 5600, 338447, 5710, 5750, 5580], ["20231206", 5640, 308574, 5620, 5670, 5580], ["20231207", 5570, 317384, 5580, 5610, 5490], ["20231208", 5770, 384384, 5610, 5810, 5570], ["20231211", 5710, 276494, 5810, 5820, 5670], ["20231212", 5790, 503876, 5760, 5860, 5740], ["20231213", 5700, 272819, 5840, 5840, 5700], ["20231214", 5720, 1087840, 5770, 5840, 5670], ["20231215", 5710, 569051, 5700, 5800, 5700], ["20231218", 5700, 428309, 5710, 5750, 5660], ["20231219", 5730, 431519, 5700, 5810, 5700], ["20231220", 5810, 358664, 5790, 5810, 5730], ["20231221", 5780, 255318, 5790, 5790, 5710], ["20231222", 5860, 423530, 5800, 5890, 5750], ["20231226", 5840, 390064, 5890, 5940, 5810], ["20231227", 5630, 676871, 5800, 5850, 5530], ["20231228", 5750, 369950, 5670, 5760, 5620], ["20240102", 5600, 496012, 5740, 5750, 5510], ["20240103", 5540, 489881, 5610, 5720, 5530], ["20240104", 5510, 355877, 5520, 5590, 5490], ["20240105", 5420, 523689, 5500, 5510, 5370], ["20240108", 5200, 650736, 5410, 5420, 5200], ["20240109", 5320, 413405, 5270, 5330, 5210], ["20240110", 5290, 326977, 5330, 5340, 5240], ["20240111", 5260, 279665, 5290, 5330, 5240], ["20240112", 5260, 408215, 5260, 5310, 5200], ["20240115", 5480, 893878, 5300, 5580, 5290], ["20240116", 5450, 398015, 5480, 5530, 5360], ["20240117", 5450, 439956, 5500, 5510, 5310], ["20240118", 5550, 552434, 5410, 5630, 5410], ["20240119", 5580, 447455, 5550, 5640, 5430], ["20240122", 6370, 5456955, 5580, 6500, 5540], ["20240123", 6060, 1319157, 6250, 6350, 6030], ["20240124", 5980, 650508, 6100, 6140, 5900], ["20240125", 6170, 1189259, 5930, 6270, 5900], ["20240126", 6110, 549999, 6200, 6270, 6020], ["20240129", 6540, 2413234, 6140, 6660, 6090], ["20240130", 6860, 4167793, 6670, 7040, 6440], ["20240131", 6530, 1876273, 6680, 6860, 6440], ["20240201", 7480, 18805705, 6510, 7790, 6470], ["20240202", 7890, 8520969, 7490, 7950, 7340], ["20240205", 7920, 4673693, 7750, 8090, 7340], ["20240206", 7780, 3099488, 7800, 8000, 7490], ["20240207", 7940, 2301631, 7730, 8060, 7680], ["20240208", 8080, 2115769, 7910, 8160, 7760], ["20240213", 8030, 2822688, 8160, 8540, 7880], ["20240214", 6910, 7508497, 8100, 8100, 6870], ["20240215", 6730, 3163618, 6910, 6960, 6580], ["20240216", 6740, 3430378, 6790, 6850, 6550], ["20240219", 6770, 3886797, 6730, 7130, 6670], ["20240220", 6630, 2201759, 6770, 6940, 6560], ["20240221", 6620, 814463, 6600, 6690, 6590], ["20240222", 6680, 901998, 6610, 6740, 6590], ["20240223", 6610, 843556, 6680, 6730, 6600], ["20240226", 6540, 787230, 6640, 6650, 6460], ["20240227", 6410, 789173, 6530, 6570, 6370], ["20240228", 6630, 902244, 6390, 6650, 6390], ["20240229", 6550, 1541448, 6600, 6760, 6450], ["20240304", 6540, 511680, 6550, 6590, 6490], ["20240305", 6440, 566968, 6480, 6630, 6420], ["20240306", 6410, 671682, 6440, 6480, 6360], ["20240307", 6320, 737276, 6410, 6440, 6300], ["20240308", 6360, 456130, 6380, 6380, 6250], ["20240311", 6280, 437198, 6310, 6400, 6270], ["20240312", 6190, 612608, 6330, 6370, 6160], ["20240313", 6180, 376325, 6230, 6250, 6170], ["20240314", 6240, 815923, 6180, 6290, 6130], ["20240315", 6200, 1519379, 6240, 6370, 6180], ["20240318", 6250, 471391, 6260, 6340, 6190], ["20240319", 6190, 634071, 6300, 6360, 6180], ["20240320", 6130, 456980, 6240, 6290, 6130], ["20240321", 6240, 432076, 6190, 6280, 6180], ["20240322", 6230, 442403, 6220, 6350, 6210], ["20240325", 6110, 670313, 6260, 6270, 6010], ["20240326", 6090, 1608994, 6150, 6520, 6090], ["20240327", 6140, 528816, 6090, 6210, 6050], ["20240328", 6120, 634559, 6150, 6230, 6070], ["20240329", 5900, 731102, 5980, 6050, 5900], ["20240401", 5820, 600887, 5900, 5950, 5750], ["20240402", 5750, 420217, 5800, 5840, 5750], ["20240403", 5800, 429338, 5710, 5810, 5660], ["20240404", 5870, 419253, 5840, 5940, 5820], ["20240405", 5810, 493475, 5820, 5960, 5780], ["20240408", 5710, 416349, 5810, 5820, 5670], ["20240409", 5600, 426472, 5720, 5760, 5590], ["20240411", 5560, 725686, 5540, 5630, 5480], ["20240412", 5490, 577554, 5550, 5600, 5460], ["20240415", 5530, 392839, 5420, 5530, 5380], ["20240416", 5360, 921904, 5490, 5690, 5280], ["20240417", 5410, 536133, 5400, 5570, 5380], ["20240418", 5470, 326946, 5460, 5510, 5350], ["20240419", 5380, 590348, 5500, 5500, 5330], ["20240422", 5420, 7308978, 5380, 5450, 5360], ["20240423", 5560, 742279, 5540, 5660, 5470], ["20240424", 5540, 353477, 5570, 5600, 5520], ["20240425", 5090, 1991256, 5490, 5500, 5010], ["20240426", 5090, 1036335, 5080, 5100, 4945], ["20240429", 5190, 827997, 5090, 5240, 5080], ["20240430", 5050, 792886, 5160, 5180, 5050], ["20240502", 5020, 724125, 5030, 5080, 4985], ["20240503", 5040, 420802, 5050, 5070, 5000], ["20240507", 5100, 570913, 5090, 5120, 5030], ["20240508", 5130, 801631, 5130, 5170, 5100], ["20240509", 5030, 1400513, 5140, 5210, 5030], ["20240510", 5170, 862518, 5070, 5200, 5040], ["20240513", 5140, 542188, 5220, 5220, 5100], ["20240514", 5150, 718091, 5190, 5190, 5080], ["20240516", 5160, 816058, 5190, 5230, 5140], ["20240517", 5070, 713806, 5150, 5160, 5020], ["20240520", 5090, 398319, 5100, 5120, 5040], ["20240521", 5050, 553804, 5070, 5090, 5000], ["20240522", 5020, 384499, 5050, 5060, 4980], ["20240523", 4985, 707673, 4990, 5020, 4920], ["20240524", 4925, 567098, 4945, 4985, 4870], ["20240527", 5000, 386800, 4930, 5000, 4910], ["20240528", 5000, 350539, 4985, 5020, 4945], ["20240529", 4940, 414411, 4960, 5000, 4925], ["20240530", 4900, 943494, 4910, 5010, 4885], ["20240531", 5050, 4398909, 4965, 5190, 4635], ["20240603", 5110, 1171087, 5010, 5170, 5010], ["20240604", 5000, 644829, 5100, 5140, 4995], ["20240605", 4925, 566987, 5000, 5030, 4920], ["20240607", 4910, 368252, 4930, 4960, 4880], ["20240610", 4875, 315244, 4880, 4915, 4845], ["20240611", 4775, 814347, 4880, 4910, 4760], ["20240612", 4765, 449848, 4760, 4815, 4720], ["20240613", 4815, 1061398, 4770, 4875, 4770], ["20240614", 4890, 701103, 4810, 4915, 4795], ["20240617", 4905, 456521, 4890, 4920, 4860], ["20240618", 5000, 1532222, 4960, 5040, 4900], ["20240619", 4870, 595685, 5000, 5010, 4870], ["20240620", 4930, 1854147, 4870, 5230, 4860], ["20240621", 4945, 1188635, 4930, 5030, 4875], ["20240624", 4870, 539327, 4950, 4985, 4870], ["20240625", 4890, 442200, 4880, 4890, 4825], ["20240626", 4775, 672293, 4855, 4860, 4765], ["20240627", 4690, 800489, 4750, 4775, 4685], ["20240628", 4815, 1872470, 4685, 4950, 4685], ["20240701", 4680, 1081055, 4770, 4800, 4665], ["20240702", 4800, 1226302, 4670, 4825, 4620], ["20240703", 4690, 715349, 4810, 4815, 4635], ["20240704", 4690, 427079, 4660, 4710, 4660], ["20240705", 4670, 487014, 4675, 4740, 4655], ["20240708", 4640, 415995, 4670, 4690, 4630], ["20240709", 4730, 860379, 4660, 4735, 4620], ["20240710", 4685, 255946, 4720, 4720, 4670], ["20240711", 4745, 534111, 4685, 4760, 4680], ["20240712", 4715, 376931, 4760, 4790, 4685], ["20240715", 4720, 304797, 4720, 4760, 4710], ["20240716", 4820, 749455, 4725, 4840, 4710], ["20240717", 4760, 619790, 4820, 4825, 4725], ["20240718", 4735, 663729, 4775, 4785, 4670], ["20240719", 4710, 642834, 4695, 4735, 4645], ["20240722", 4685, 409680, 4690, 4715, 4640], ["20240723", 4655, 605376, 4690, 4700, 4625], ["20240724", 4585, 407444, 4625, 4645, 4585], ["20240725", 4480, 575519, 4560, 4585, 4475], ["20240726", 4650, 650120, 4500, 4655, 4500], ["20240729", 4530, 411903, 4645, 4645, 4520], ["20240730", 4495, 418738, 4500, 4555, 4480], ["20240731", 4645, 509713, 4510, 4670, 4500], ["20240801", 4770, 432288, 4620, 4770, 4620], ["20240802", 4600, 684674, 4710, 4720, 4535], ["20240805", 4245, 925957, 4550, 4570, 4105], ["20240806", 4400, 548367, 4280, 4485, 4280], ["20240807", 4500, 469059, 4315, 4500, 4315], ["20240808", 4625, 802386, 4405, 4710, 4405], ["20240809", 4625, 453824, 4600, 4700, 4600], ["20240812", 4600, 258588, 4605, 4670, 4580], ["20240813", 4415, 782257, 4610, 4625, 4395], ["20240814", 4510, 424107, 4440, 4550, 4435], ["20240816", 4510, 274056, 4585, 4585, 4485], ["20240819", 4585, 368698, 4505, 4605, 4505], ["20240820", 4730, 896128, 4560, 4765, 4560], ["20240821", 4800, 790305, 4730, 4855, 4705], ["20240822", 4830, 590760, 4765, 4835, 4735], ["20240823", 4830, 394025, 4765, 4855, 4765], ["20240826", 4845, 1270791, 4850, 4950, 4775], ["20240827", 4870, 580474, 4845, 4895, 4805], ["20240828", 4800, 549806, 4870, 4960, 4780], ["20240829", 5050, 1624999, 4760, 5070, 4730], ["20240830", 5110, 768084, 5050, 5110, 4965], ["20240902", 4990, 518037, 5140, 5190, 4985], ["20240903", 5070, 379241, 4990, 5090, 4990], ["20240904", 4980, 646457, 4975, 4990, 4895], ["20240905", 4955, 429512, 4995, 5010, 4900], ["20240906", 4920, 476618, 4985, 4985, 4820], ["20240909", 4885, 316044, 4845, 4900, 4765], ["20240910", 5100, 846968, 4860, 5150, 4860], ["20240911", 5050, 361718, 5090, 5100, 4990], ["20240912", 5170, 705788, 5140, 5170, 5010], ["20240913", 5170, 374338, 5190, 5190, 5120], ["20240919", 5500, 1675829, 5220, 5500, 5180], ["20240920", 4875, 4175480, 5500, 5510, 4875], ["20240923", 4860, 1195663, 4900, 4930, 4735], ["20240924", 5070, 1076631, 4890, 5100, 4855], ["20240925", 4965, 623388, 5090, 5110, 4945], ["20240926", 5060, 398746, 5010, 5060, 4970], ["20240927", 4965, 496831, 5010, 5060, 4965], ["20240930", 4855, 819361, 5000, 5010, 4820], ["20241002", 4860, 412130, 4835, 4880, 4770], ["20241004", 4885, 618423, 4850, 4885, 4785], ["20241007", 4905, 294958, 4845, 4925, 4840], ["20241008", 5000, 417492, 4870, 5000, 4830], ["20241010", 5070, 509212, 5040, 5070, 4975], ["20241011", 5050, 222229, 5080, 5090, 4985], ["20241014", 5080, 228806, 5010, 5080, 4960], ["20241015", 5140, 341622, 5080, 5140, 5010], ["20241016", 5040, 417442, 5100, 5150, 5020], ["20241017", 5100, 385097, 5080, 5170, 5050], ["20241018", 5160, 352051, 5140, 5200, 5120], ["20241021", 5110, 260447, 5190, 5220, 5100], ["20241022", 5140, 311297, 5110, 5150, 5030], ["20241023", 5120, 220575, 5140, 5150, 5060], ["20241024", 5060, 407427, 5170, 5170, 4995], ["20241025", 5080, 230993, 5060, 5100, 5020], ["20241028", 5130, 186524, 5080, 5130, 5020], ["20241029", 5210, 395894, 5130, 5210, 5100], ["20241030", 5200, 271195, 5210, 5240, 5110], ["20241031", 5260, 558497, 5190, 5300, 5140], ["20241101", 5280, 358582, 5200, 5320, 5180], ["20241104", 5180, 268352, 5260, 5310, 5180], ["20241105", 5150, 246657, 5160, 5180, 5050], ["20241106", 5040, 397833, 5160, 5160, 5030], ["20241107", 5050, 247627, 5030, 5100, 5010], ["20241108", 4990, 244978, 5050, 5080, 4970], ["20241111", 4560, 1191906, 4975, 4980, 4560], ["20241112", 4550, 500345, 4550, 4710, 4550], ["20241113", 4165, 1569677, 4520, 4550, 4160], ["20241114", 4520, 1883351, 4255, 4725, 4210], ["20241115", 4545, 652245, 4520, 4585, 4405], ["20241118", 4345, 838138, 4480, 4565, 4320], ["20241119", 4335, 454007, 4305, 4395, 4300], ["20241120", 4425, 521176, 4335, 4495, 4310], ["20241121", 4425, 344111, 4470, 4470, 4395], ["20241122", 4465, 345204, 4465, 4490, 4420], ["20241125", 4425, 558563, 4490, 4510, 4425], ["20241126", 4455, 404830, 4420, 4485, 4385], ["20241127", 4420, 547576, 4445, 4455, 4390], ["20241128", 4425, 961787, 4450, 4510, 4390], ["20241129", 4345, 1027275, 4425, 4455, 4250], ["20241202", 4300, 496838, 4345, 4350, 4240], ["20241203", 4350, 340702, 4335, 4380, 4305], ["20241204", 4270, 484798, 4270, 4295, 4230], ["20241205", 4150, 510013, 4270, 4275, 4140], ["20241206", 4195, 631807, 4150, 4220, 4050], ["20241209", 4110, 428999, 4180, 4180, 4035], ["20241210", 4150, 445673, 4130, 4190, 4105], ["20241211", 4270, 322417, 4160, 4275, 4150], ["20241212", 4270, 669093, 4295, 4320, 4215], ["20241213", 4310, 386128, 4270, 4320, 4245], ["20241216", 4325, 291126, 4315, 4345, 4285], ["20241217", 4325, 450195, 4335, 4390, 4290], ["20241218", 4345, 341404, 4350, 4350, 4280], ["20241219", 4285, 371581, 4275, 4315, 4200], ["20241220", 4170, 586403, 4255, 4285, 4170], ["20241223", 4330, 348664, 4210, 4335, 4195], ["20241224", 4285, 265564, 4325, 4355, 4260], ["20241226", 4310, 274357, 4300, 4325, 4280], ["20241227", 4165, 481648, 4250, 4270, 4140], ["20241230", 4150, 261574, 4115, 4245, 4115], ["20250102", 4160, 317952, 4150, 4230, 4095], ["20250103", 4235, 552260, 4135, 4310, 4135], ["20250106", 4260, 275049, 4245, 4280, 4220], ["20250107", 4275, 249932, 4280, 4320, 4260], ["20250108", 4285, 287777, 4250, 4330, 4250], ["20250109", 4245, 364704, 4285, 4300, 4245], ["20250110", 4245, 337644, 4245, 4275, 4180], ["20250113", 4205, 255086, 4225, 4250, 4185], ["20250114", 4245, 199590, 4195, 4270, 4190], ["20250115", 4185, 383249, 4260, 4280, 4175], ["20250116", 4240, 226418, 4210, 4240, 4180], ["20250117", 4205, 211105, 4240, 4265, 4190], ["20250120", 4200, 143753, 4190, 4240, 4180], ["20250121", 4205, 142205, 4225, 4240, 4190], ["20250122", 4285, 292064, 4230, 4290, 4205], ["20250123", 4180, 389302, 4290, 4290, 4170], ["20250124", 4225, 282610, 4200, 4235, 4175], ["20250131", 4195, 329342, 4265, 4270, 4170], ["20250203", 4065, 669285, 4170, 4170, 4005], ["20250204", 4100, 365415, 4070, 4115, 4050], ["20250205", 4150, 419105, 4100, 4220, 4100], ["20250206", 4150, 289267, 4170, 4200, 4120], ["20250207", 4165, 347941, 4145, 4230, 4145], ["20250210", 4175, 209170, 4150, 4195, 4110], ["20250211", 4195, 204232, 4175, 4210, 4165], ["20250212", 4340, 1096715, 4275, 4450, 4255], ["20250213", 4300, 490881, 4335, 4355, 4295], ["20250214", 4435, 503870, 4330, 4450, 4325], ["20250217", 4500, 350099, 4440, 4510, 4410], ["20250218", 4455, 281457, 4490, 4515, 4410], ["20250219", 4475, 369616, 4435, 4520, 4430], ["20250220", 4445, 385380, 4475, 4505, 4415], ["20250221", 4535, 446181, 4465, 4550, 4445], ["20250224", 4520, 321030, 4535, 4545, 4485], ["20250225", 4445, 2931170, 4855, 4875, 4425], ["20250226", 4445, 371097, 4415, 4475, 4400], ["20250227", 4445, 265216, 4440, 4470, 4400], ["20250228", 4310, 417416, 4400, 4420, 4310], ["20250304", 4315, 186997, 4290, 4380, 4280], ["20250305", 4440, 223548, 4310, 4470, 4310], ["20250306", 4475, 179127, 4425, 4485, 4425], ["20250307", 4380, 240916, 4460, 4460, 4375], ["20250310", 4380, 234685, 4380, 4420, 4330], ["20250311", 4285, 355458, 4290, 4320, 4250], ["20250312", 4315, 204119, 4285, 4350, 4280], ["20250313", 4285, 202626, 4310, 4345, 4285], ["20250314", 4305, 175366, 4285, 4355, 4285], ["20250317", 4410, 199102, 4320, 4410, 4315], ["20250318", 4380, 207905, 4405, 4440, 4380], ["20250319", 4425, 223888, 4400, 4465, 4375], ["20250320", 4415, 186514, 4425, 4455, 4415], ["20250321", 4395, 338679, 4400, 4445, 4370], ["20250324", 4395, 186988, 4385, 4430, 4375], ["20250325", 4385, 134713, 4395, 4420, 4370], ["20250326", 4400, 155110, 4400, 4420, 4375], ["20250327", 4370, 207947, 4375, 4430, 4355], ["20250328", 4410, 327724, 4400, 4410, 4310], ["20250331", 4065, 747906, 4190, 4210, 4065], ["20250401", 4100, 310540, 4080, 4135, 4080], ["20250402", 4090, 302387, 4080, 4135, 4055], ["20250403", 4055, 292161, 4005, 4055, 3970], ["20250404", 4080, 217437, 3970, 4085, 3950], ["20250407", 3915, 328327, 3980, 4000, 3880], ["20250408", 3905, 270537, 3955, 3985, 3890], ["20250409", 3855, 320826, 3905, 3905, 3805], ["20250410", 4005, 389620, 3950, 4010, 3925], ["20250411", 3985, 155720, 3960, 3995, 3925], ["20250414", 4005, 180413, 4000, 4030, 3965], ["20250415", 4090, 221394, 4005, 4100, 4005], ["20250416", 4045, 125782, 4090, 4120, 4040], ["20250417", 4095, 86248, 4035, 4105, 4035], ["20250418", 4110, 103206, 4095, 4130, 4070], ["20250421", 4135, 117231, 4130, 4155, 4085], ["20250422", 4155, 160472, 4125, 4180, 4115], ["20250423", 4220, 379295, 4185, 4240, 4170], ["20250424", 4250, 163132, 4225, 4260, 4215], ["20250425", 4265, 205394, 4270, 4295, 4255], ["20250428", 4310, 224057, 4280, 4330, 4260], ["20250429", 4280, 210571, 4310, 4320, 4250], ["20250430", 4230, 186150, 4255, 4290, 4220], ["20250502", 4230, 259863, 4200, 4265, 4185], ["20250507", 4190, 236686, 4260, 4270, 4185], ["20250508", 4140, 317211, 4190, 4250, 4140], ["20250509", 4155, 322275, 4160, 4175, 4130], ["20250512", 4185, 345819, 4140, 4225, 4140], ["20250513", 4140, 324778, 4190, 4190, 4135], ["20250514", 4140, 424862, 4145, 4205, 4135], ["20250515", 4060, 524433, 4135, 4150, 4055], ["20250516", 4040, 207553, 4065, 4075, 4040], ["20250519", 4005, 432169, 4040, 4045, 3990], ["20250520", 3995, 291115, 4010, 4030, 3985], ["20250521", 3985, 273592, 3995, 4020, 3980], ["20250522", 3925, 458993, 3980, 3990, 3920], ["20250523", 3940, 223816, 3945, 3965, 3915], ["20250526", 4015, 258528, 3970, 4015, 3950], ["20250527", 4020, 196735, 3980, 4065, 3980], ["20250528", 4045, 369697, 4030, 4065, 4005], ["20250529", 4170, 562500, 4075, 4200, 4065], ["20250530", 4135, 352459, 4170, 4180, 4125], ["20250602", 4095, 379666, 4130, 4140, 4090], ["20250604", 4235, 1201724, 4105, 4300, 4105], ["20250605", 4240, 1024184, 4250, 4275, 4205], ["20250609", 4370, 867588, 4280, 4425, 4265], ["20250610", 4330, 557961, 4390, 4390, 4305], ["20250611", 4325, 557001, 4330, 4380, 4295], ["20250612", 4365, 2474498, 4330, 4400, 4285], ["20250613", 4325, 748207, 4395, 4395, 4275], ["20250616", 4305, 377317, 4325, 4325, 4245], ["20250617", 4275, 469203, 4330, 4345, 4250], ["20250618", 4265, 276095, 4255, 4295, 4235], ["20250619", 4285, 343729, 4300, 4345, 4245], ["20250620", 4380, 641870, 4300, 4395, 4275], ["20250623", 4600, 1752432, 4370, 4725, 4320], ["20250624", 4640, 747622, 4670, 4690, 4560], ["20250625", 4590, 705530, 4655, 4660, 4525], ["20250626", 4525, 447641, 4590, 4595, 4460], ["20250627", 4445, 359402, 4550, 4555, 4440], ["20250630", 4480, 297832, 4495, 4560, 4480], ["20250701", 4645, 1189262, 4520, 4725, 4520], ["20250702", 4725, 627589, 4720, 4725, 4615], ["20250703", 4660, 447908, 4695, 4695, 4630], ["20250704", 4600, 323203, 4660, 4690, 4580], ["20250707", 4615, 246212, 4585, 4620, 4505], ["20250708", 4610, 332237, 4575, 4630, 4575], ["20250709", 4810, 1195040, 4655, 4870, 4645], ["20250710", 4755, 561435, 4810, 4820, 4725], ["20250711", 4780, 306935, 4790, 4805, 4745], ["20250714", 4810, 302603, 4780, 4810, 4700], ["20250715", 4785, 403784, 4820, 4820, 4745], ["20250716", 4880, 928070, 4800, 5070, 4765], ["20250717", 4765, 530189, 4890, 4900, 4700], ["20250718", 4800, 277894, 4780, 4825, 4735], ["20250721", 4745, 300534, 4815, 4815, 4735], ["20250722", 4705, 429772, 4775, 4785, 4685], ["20250723", 4635, 427094, 4720, 4740, 4600], ["20250724", 4565, 367195, 4660, 4680, 4530], ["20250725", 4580, 270419, 4535, 4615, 4535], ["20250728", 4485, 215569, 4600, 4600, 4470], ["20250729", 4510, 287109, 4490, 4525, 4450], ["20250730", 4600, 229098, 4490, 4620, 4485], ["20250731", 4570, 262667, 4620, 4635, 4545], ["20250801", 4435, 299981, 4565, 4565, 4430], ["20250804", 4440, 246445, 4435, 4465, 4400], ["20250805", 4455, 261388, 4470, 4545, 4445], ["20250806", 4540, 199275, 4455, 4580, 4445], ["20250807", 4515, 291751, 4545, 4575, 4475], ["20250808", 4500, 196845, 4530, 4550, 4485], ["20250811", 4465, 159900, 4490, 4515, 4460], ["20250812", 4470, 154404, 4470, 4535, 4465], ["20250813", 4505, 1666734, 4520, 4870, 4430], ["20250814", 4495, 506758, 4500, 4575, 4465], ["20250818", 4505, 247298, 4505, 4540, 4485], ["20250819", 4530, 237520, 4530, 4555, 4490], ["20250820", 4530, 297229, 4480, 4530, 4425], ["20250821", 4510, 250607, 4530, 4575, 4505], ["20250822", 4485, 229310, 4525, 4545, 4470], ["20250825", 4505, 150264, 4505, 4535, 4495], ["20250826", 4480, 466760, 4525, 4545, 4480], ["20250827", 4390, 431708, 4470, 4475, 4380], ["20250828", 4430, 190437, 4420, 4450, 4375], ["20250829", 4385, 307676, 4460, 4460, 4385], ["20250901", 4315, 235554, 4380, 4400, 4295], ["20250902", 4315, 174974, 4325, 4345, 4295], ["20250903", 4320, 171225, 4305, 4360, 4295], ["20250904", 4365, 146452, 4340, 4365, 4315], ["20250905", 4380, 183790, 4370, 4420, 4365], ["20250908", 4395, 132059, 4395, 4400, 4365], ["20250909", 4440, 145361, 4405, 4450, 4405], ["20250910", 4490, 184202, 4450, 4505, 4450], ["20250911", 4445, 188449, 4520, 4520, 4445], ["20250912", 4490, 176435, 4480, 4500, 4460], ["20250915", 4545, 277577, 4500, 4560, 4500], ["20250916", 4560, 308387, 4565, 4590, 4540], ["20250917", 4590, 312766, 4580, 4590, 4525], ["20250918", 4590, 176910, 4590, 4600, 4550], ["20250919", 4595, 327462, 4600, 4600, 4530], ["20250922", 4580, 229982, 4600, 4600, 4540], ["20250923", 4565, 246835, 4620, 4665, 4540], ["20250924", 4495, 197700, 4545, 4550, 4490], ["20250925", 4490, 110640, 4500, 4520, 4470], ["20250926", 4455, 139290, 4510, 4510, 4430], ["20250929", 4470, 98476, 4470, 4480, 4440], ["20250930", 4440, 158187, 4470, 4480, 4425], ["20251001", 4455, 110366, 4465, 4465, 4430], ["20251002", 4465, 225042, 4485, 4510, 4435], ["20251010", 4665, 898548, 4520, 4680, 4515], ["20251013", 4705, 420537, 4600, 4715, 4565], ["20251014", 4755, 543555, 4720, 4815, 4710], ["20251015", 4850, 1715892, 4755, 4855, 4710], ["20251016", 4755, 325783, 4855, 4855, 4745], ["20251017", 4665, 319749, 4750, 4750, 4650], ["20251020", 4680, 159193, 4700, 4710, 4605], ["20251021", 4620, 237652, 4700, 4705, 4610], ["20251022", 4645, 230935, 4610, 4675, 4570], ["20251023", 4625, 165063, 4610, 4670, 4580], ["20251024", 4620, 126083, 4640, 4665, 4605], ["20251027", 4635, 176455, 4640, 4675, 4620], ["20251028", 4590, 279971, 4640, 4650, 4575], ["20251029", 4610, 186198, 4590, 4615, 4555], ["20251030", 4550, 230387, 4605, 4625, 4540], ["20251031", 4540, 204640, 4595, 4600, 4535], ["20251103", 4495, 369678, 4570, 4570, 4480], ["20251104", 4570, 276107, 4500, 4595, 4475], ["20251105", 4600, 441748, 4555, 4620, 4460], ["20251106", 4760, 799419, 4630, 4835, 4605], ["20251107", 4680, 314105, 4720, 4790, 4630], ["20251110", 4745, 272163, 4725, 4815, 4725], ["20251111", 4725, 245868, 4785, 4835, 4695], ["20251112", 4645, 425637, 4725, 4735, 4605], ["20251113", 4665, 227827, 4670, 4700, 4625], ["20251114", 4610, 226048, 4600, 4630, 4570], ["20251117", 4595, 149850, 4630, 4630, 4555], ["20251118", 4470, 370985, 4585, 4585, 4455], ["20251119", 4520, 146700, 4470, 4535, 4445], ["20251120", 4560, 82500, 4545, 4560, 4515], ["20251121", 4510, 126094, 4485, 4530, 4460], ["20251124", 4505, 202022, 4520, 4540, 4470], ["20251125", 4455, 171287, 4510, 4530, 4440], ["20251126", 4500, 222446, 4465, 4520, 4460], ["20251127", 4515, 180844, 4515, 4565, 4505], ["20251128", 4570, 161874, 4535, 4600, 4515], ["20251201", 4695, 298044, 4615, 4705, 4580], ["20251202", 4670, 216412, 4705, 4710, 4645], ["20251203", 4720, 153965, 4695, 4720, 4660], ["20251204", 4660, 206100, 4715, 4720, 4625], ["20251205", 4690, 137245, 4685, 4695, 4655], ["20251208", 4645, 119188, 4700, 4700, 4615], ["20251209", 4620, 86389, 4630, 4640, 4600], ["20251210", 4615, 135054, 4620, 4650, 4615], ["20251211", 4685, 270483, 4645, 4715, 4615], ["20251212", 4740, 205148, 4725, 4760, 4700], ["20251215", 4720, 231035, 4670, 4800, 4670], ["20251216", 4615, 311178, 4740, 4745, 4615], ["20251217", 4645, 102857, 4650, 4690, 4620], ["20251218", 4590, 128454, 4635, 4640, 4570], ["20251219", 4635, 165704, 4620, 4645, 4590], ["20251222", 4605, 184419, 4665, 4670, 4605], ["20251223", 4550, 250036, 4610, 4620, 4535], ["20251224", 4545, 182608, 4570, 4615, 4525], ["20251226", 4530, 170329, 4570, 4615, 4520], ["20251229", 4490, 154576, 4540, 4540, 4485], ["20251230", 4520, 188301, 4480, 4535, 4480], ["20260102", 4440, 446097, 4525, 4540, 4430], ["20260105", 4470, 253872, 4445, 4525, 4445], ["20260106", 4450, 266156, 4470, 4480, 4445], ["20260107", 4365, 530688, 4455, 4470, 4345], ["20260108", 4300, 401677, 4365, 4400, 4300], ["20260109", 4325, 231522, 4340, 4370, 4300], ["20260112", 4295, 311584, 4325, 4340, 4280], ["20260113", 4305, 322148, 4295, 4325, 4275], ["20260114", 4395, 500366, 4300, 4415, 4290], ["20260115", 4425, 329594, 4395, 4435, 4365], ["20260116", 4460, 749289, 4445, 4585, 4445], ["20260119", 4475, 478116, 4490, 4525, 4430], ["20260120", 4605, 744675, 4475, 4630, 4465], ["20260121", 4600, 573739, 4600, 4640, 4490], ["20260122", 4710, 955108, 4605, 4775, 4605], ["20260123", 4695, 499834, 4710, 4755, 4625], ["20260126", 4705, 437001, 4700, 4745, 4665], ["20260127", 4710, 463424, 4705, 4725, 4675], ["20260128", 4785, 770668, 4750, 4810, 4705], ["20260129", 4835, 651771, 4800, 4865, 4690], ["20260130", 5600, 6834924, 4835, 5800, 4815], ["20260202", 5050, 2801596, 5540, 5700, 5000], ["20260203", 5220, 1592365, 5230, 5370, 5140], ["20260204", 5380, 3006595, 5210, 5730, 5140], ["20260205", 5260, 890318, 5370, 5490, 5230], ["20260206", 5080, 1242892, 5120, 5170, 5010], ["20260209", 5240, 1254351, 5200, 5460, 5200], ["20260210", 5050, 1462103, 5250, 5300, 5040], ["20260211", 5230, 1196770, 5080, 5330, 5010], ["20260212", 5170, 620574, 5260, 5290, 5120], ["20260213", 5420, 1903126, 5170, 5540, 5110], ["20260219", 5390, 1360362, 5620, 5640, 5300], ["20260220", 5610, 1968234, 5400, 5770, 5400], ["20260223", 5510, 1251940, 5690, 5690, 5450], ["20260224", 5910, 11071162, 5600, 6500, 5540], ["20260225", 5970, 2528104, 5910, 6170, 5810], ["20260226", 5900, 1124906, 5970, 6060, 5840], ["20260227", 5750, 1470188, 5850, 5870, 5680], ["20260303", 5590, 1428551, 5640, 5750, 5520], ["20260304", 5000, 2468045, 5400, 5480, 4965], ["20260305", 5340, 1157555, 5260, 5390, 5220], ["20260306", 5240, 691827, 5200, 5360, 5120], ["20260309", 5010, 750749, 5080, 5100, 4900], ["20260310", 5270, 1773061, 5250, 5500, 5160], ["20260311", 5310, 929472, 5460, 5500, 5270], ["20260312", 5420, 550109, 5310, 5490, 5280], ["20260313", 5300, 480553, 5340, 5410, 5270], ["20260316", 5240, 450015, 5310, 5330, 5200], ["20260317", 5380, 455358, 5300, 5420, 5250], ["20260318", 5600, 1082970, 5440, 5680, 5410], ["20260319", 5490, 1299142, 5490, 5560, 5390], ["20260320", 5340, 1266217, 5540, 5610, 5340], ["20260323", 5120, 728120, 5250, 5320, 5110], ["20260324", 5220, 544582, 5270, 5290, 5130], ["20260325", 5410, 704628, 5280, 5460, 5240], ["20260326", 5260, 606517, 5410, 5470, 5250], ["20260327", 5360, 989293, 5370, 5420, 5080], ["20260330", 5200, 515195, 5240, 5240, 5120], ["20260331", 4920, 842879, 5050, 5060, 4920], ["20260401", 5580, 2954178, 5050, 5890, 5030], ["20260402", 5420, 5158065, 5980, 6040, 5360], ["20260403", 5220, 1781468, 5590, 5590, 5210], ["20260406", 5120, 1101409, 5220, 5290, 5080], ["20260407", 5070, 670933, 5180, 5250, 5030], ["20260408", 5440, 1999388, 5230, 5630, 5220], ["20260409", 5240, 889756, 5410, 5440, 5230], ["20260410", 5360, 680172, 5300, 5410, 5260], ["20260413", 5250, 837472, 5280, 5400, 5220], ["20260414", 5480, 1246851, 5350, 5580, 5270], ["20260415", 5420, 1613371, 5520, 5670, 5400], ["20260416", 5510, 810216, 5450, 5550, 5400], ["20260417", 5430, 741491, 5510, 5530, 5350], ["20260420", 5370, 459310, 5400, 5450, 5360], ["20260421", 5370, 618035, 5400, 5440, 5350], ["20260422", 5410, 605622, 5370, 5440, 5280], ["20260423", 5480, 866436, 5480, 5510, 5370], ["20260424", 5680, 2005616, 5500, 5700, 5480], ["20260427", 5640, 1033909, 5710, 5720, 5580], ["20260428", 5970, 2947832, 5620, 5980, 5620], ["20260429", 5940, 1675334, 5920, 5970, 5750], ["20260430", 5870, 2044244, 5980, 6100, 5780], ["20260504", 6590, 11701955, 5990, 6800, 5870], ["20260506", 6680, 13809967, 6840, 7520, 6450], ["20260507", 6760, 3272619, 6770, 6920, 6440], ["20260508", 6730, 2300766, 6760, 6890, 6580], ["20260511", 6450, 2378327, 6740, 6770, 6360], ["20260512", 6230, 2364991, 6380, 6580, 6120], ["20260513", 6080, 1585847, 6240, 6280, 6050], ["20260514", 7900, 15934761, 6420, 7900, 6300], ["20260515", 8720, 70864974, 8250, 9900, 7400], ["20260518", 8250, 44787280, 8700, 10360, 8250], ["20260519", 8200, 14784594, 8250, 8640, 7660], ["20260520", 7800, 13319386, 8130, 8790, 7730], ["20260521", 8170, 12011993, 7870, 8580, 7810], ["20260522", 8400, 9481131, 8300, 8630, 8080], ["20260526", 10920, 64436092, 8800, 10920, 8750], ["20260527", 11380, 71426962, 11460, 13960, 11250], ["20260528", 11980, 55659078, 11280, 13280, 10740], ["20260529", 11280, 4396745, 12000, 12000, 11120], ["20260601", 11880, 4922946, 11500, 12720, 11500], ["20260602", 12840, 5333706, 12310, 12840, 11750], ["20260604", 13010, 27739479, 12080, 13540, 11500], ["20260605", 10900, 9244652, 12000, 12270, 10900], ["20260608", 14170, 56509514, 9500, 14170, 9500], ["20260609", 14290, 54362802, 15360, 16240, 12900], ["20260610", 12950, 26391614, 14330, 14830, 12900], ["20260611", 11670, 16534535, 12600, 13500, 11420], ["20260612", 13000, 29286616, 12100, 13910, 11810], ["20260615", 12850, 10376384, 13400, 13610, 12500], ["20260616", 12000, 7085350, 13010, 13020, 11850], ["20260617", 11880, 5775115, 11830, 12320, 11560], ["20260618", 10690, 7831991, 11880, 12210, 10540], ["20260619", 10430, 6866441, 10920, 11150, 10260], ["20260622", 10150, 3589098, 10430, 10590, 10080], ["20260623", 9690, 6432664, 10300, 10480, 9620], ["20260624", 9530, 5812346, 9750, 10130, 9270], ["20260625", 10800, 22043263, 9880, 11000, 9820], ["20260626", 9710, 6057166, 10500, 10500, 9230], ["20260629", 9550, 3833287, 9570, 10000, 9290], ["20260630", 10050, 5431334, 9720, 10380, 9270], ["20260701", 10290, 4408468, 10060, 10820, 9930], ["20260702", 9560, 2501774, 10070, 10350, 9470], ["20260703", 9500, 2151222, 9760, 9760, 8930], ["20260706", 9060, 1704167, 9500, 9610, 8840], ["20260707", 9130, 2251859, 9050, 9380, 8790], ["20260708", 8510, 2483128, 8930, 9070, 8510], ["20260709", 8300, 2401186, 8520, 8840, 8050], ["20260710", 8580, 1857616, 8350, 8830, 8350], ["20260713", 8150, 1824410, 8530, 8860, 8060], ["20260714", 7980, 2005588, 8050, 8110, 7670], ["20260715", 8200, 1542181, 8160, 8420, 8130], ["20260716", 7990, 2039251, 8080, 8880, 7920], ["20260720", 7410, 1437093, 7790, 7870, 7340], ["20260721", 7560, 1122283, 7380, 7620, 7320], ["20260722", 7690, 1955179, 7750, 8070, 7670], ["20260723", 8150, 1886600, 7820, 8170, 7690], ["20260724", 7680, 1176944, 8140, 8210, 7680], ["20260727", 7810, 737018, 7920, 7970, 7680], ["20260728", 6970, 1281213, 7510, 7560, 6940], ["20260729", 6600, 1950499, 7010, 7140, 6280], ["20260730", 6450, 1150327, 6360, 6770, 6330], ["20260731", 7320, 2258009, 6780, 7330, 6720], ["20260803", 7060, 879213, 7260, 7270, 6950], ["20260804", 7540, 1222698, 7240, 7570, 7150], ["20260805", 7900, 1291516, 7740, 7985, 7620], ["20260806", 7730, 832845, 7800, 8040, 7540], ["20260807", 7820, 771420, 7800, 7860, 7400], ["20260810", 7980, 831853, 7820, 8000, 7740], ["20260811", 7860, 688528, 7950, 8070, 7830], ["20260812", 8110, 1141708, 7960, 8350, 7790], ["20260813", 8080, 938408, 8250, 8280, 8030], ["20260814", 7590, 2342103, 8250, 8450, 7400], ["20260818", 7430, 1430316, 7650, 7720, 7330], ["20260819", 7060, 1696578, 7210, 7300, 6940], ["20260820", 7070, 679379, 7150, 7270, 7060], ["20260821", 6810, 1164169, 6940, 6970, 6730], ["20260824", 6780, 1043159, 6810, 6830, 6670], ["20260825", 6860, 779712, 6770, 6870, 6540], ["20260826", 6840, 934985, 6870, 6890, 6730], ["20260827", 6860, 771828, 6920, 6950, 6790], ["20260828", 6690, 1117280, 6840, 6850, 6610], ["20260831", 6570, 998942, 6610, 6630, 6450], ["20260901", 6640, 884001, 6570, 6710, 6420], ["20260902", 6240, 1161968, 6540, 6540, 6220], ["20260903", 6390, 1080941, 6370, 6530, 6280], ["20260904", 6400, 589894, 6380, 6450, 6270], ["20260907", 6500, 772905, 6450, 6570, 6390], ["20260908", 6420, 872633, 6530, 6600, 6420], ["20260909", 6370, 584064, 6410, 6480, 6350], ["20260910", 6390, 721401, 6350, 6440, 6240], ["20260911", 6390, 524754, 6330, 6420, 6210], ["20260914", 6240, 607822, 6340, 6340, 6150], ["20260915", 6300, 519774, 6210, 6430, 6160], ["20260916", 6290, 362964, 6250, 6370, 6240], ["20260917", 6310, 591410, 6290, 6390, 6250], ["20260918", 6260, 951363, 6360, 6390, 6260], ["20260921", 6090, 872075, 6300, 6310, 6080], ["20260922", 6170, 688533, 6190, 6290, 6150], ["20260923", 6070, 819769, 6190, 6240, 6000], ["20260928", 6120, 605624, 6080, 6230, 5990], ["20260929", 6200, 509243, 6140, 6210, 6070], ["20260930", 6210, 776240, 6250, 6350, 6130], ["20261001", 6450, 814682, 6210, 6450, 6170], ["20261002", 6550, 955783, 6460, 6610, 6360], ["20261006", 6550, 778723, 6600, 6640, 6460], ["20261007", 6370, 586371, 6560, 6560, 6350], ["20261008", 6100, 821765, 6370, 6390, 6090], ["20261012", 5900, 888986, 6090, 6100, 5850], ["20261013", 5850, 2431815, 5770, 5920, 5630], ["20261014", 5760, 1322760, 6010, 6100, 5690], ["20261015", 5540, 1328968, 5520, 5640, 5440]], "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/001740.json", "page_url": "https://aikstockdata.com/s/001740", "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"}