{"schema_version": "1.0", "@type": "Dataset", "code": "004310", "name_ko": "현대약품", "name": "현대약품(004310) 일별 시세(종가·거래량·시가·고가·저가) 1663일", "as_of": "20261014", "period": {"from": "20200102", "to": "20261014"}, "count": 1663, "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", 5330, 1036683, 5300, 5390, 5220], ["20200103", 5410, 885942, 5380, 5450, 5310], ["20200106", 5290, 780946, 5330, 5380, 5220], ["20200107", 5420, 824192, 5330, 5500, 5300], ["20200108", 5260, 1121344, 5340, 5420, 5160], ["20200109", 5360, 832033, 5420, 5510, 5290], ["20200110", 5670, 1845883, 5420, 5740, 5360], ["20200113", 5390, 1304706, 5730, 5780, 5330], ["20200114", 5300, 1033591, 5420, 5490, 5250], ["20200115", 5270, 909143, 5370, 5410, 5220], ["20200116", 5250, 535923, 5310, 5330, 5230], ["20200117", 5240, 482144, 5260, 5300, 5160], ["20200120", 5310, 1584837, 5280, 5450, 5220], ["20200121", 5230, 786048, 5370, 5390, 5200], ["20200122", 5460, 1234681, 5260, 5490, 5250], ["20200123", 5500, 840964, 5470, 5530, 5360], ["20200128", 5500, 2544261, 5650, 5770, 5380], ["20200129", 5300, 843969, 5500, 5500, 5270], ["20200130", 5110, 984418, 5330, 5430, 5110], ["20200131", 4935, 738493, 5060, 5170, 4930], ["20200203", 4950, 487103, 4780, 5020, 4780], ["20200204", 5070, 262726, 4905, 5110, 4905], ["20200205", 5160, 346523, 5120, 5200, 5050], ["20200206", 5260, 295595, 5190, 5290, 5170], ["20200207", 5250, 229661, 5260, 5320, 5180], ["20200210", 5210, 146316, 5250, 5260, 5180], ["20200211", 5240, 150823, 5240, 5270, 5200], ["20200212", 5180, 223869, 5240, 5260, 5120], ["20200213", 5090, 258534, 5180, 5230, 5080], ["20200214", 5080, 207533, 5120, 5150, 5050], ["20200217", 5010, 237977, 5080, 5100, 5010], ["20200218", 5060, 283622, 5030, 5150, 5000], ["20200219", 5140, 265431, 5040, 5140, 5020], ["20200220", 5050, 405947, 5150, 5260, 5050], ["20200221", 4940, 392339, 5010, 5080, 4910], ["20200224", 4830, 474739, 4870, 5040, 4810], ["20200225", 4825, 286751, 4740, 4895, 4740], ["20200226", 4710, 491647, 4760, 4795, 4670], ["20200227", 4550, 523991, 4740, 4810, 4505], ["20200228", 4315, 446929, 4400, 4500, 4290], ["20200302", 4455, 345204, 4270, 4495, 4270], ["20200303", 4550, 231790, 4550, 4635, 4510], ["20200304", 4620, 181777, 4520, 4620, 4465], ["20200305", 4785, 289248, 4695, 4810, 4635], ["20200306", 4760, 174546, 4705, 4820, 4690], ["20200309", 4555, 230982, 4710, 4760, 4555], ["20200310", 4540, 270868, 4460, 4545, 4445], ["20200311", 4340, 250503, 4590, 4615, 4310], ["20200312", 3990, 600492, 4300, 4385, 3940], ["20200313", 3745, 876594, 3650, 3850, 3435], ["20200316", 3530, 429325, 3760, 3960, 3465], ["20200317", 3600, 441655, 3220, 3600, 3220], ["20200318", 3400, 357319, 3670, 3750, 3400], ["20200319", 2855, 792092, 3480, 3530, 2800], ["20200320", 3100, 613517, 2865, 3125, 2865], ["20200323", 3085, 469909, 2885, 3125, 2885], ["20200324", 3335, 845507, 3150, 3460, 3135], ["20200325", 3550, 632241, 3420, 3565, 3390], ["20200326", 3640, 579531, 3650, 3785, 3510], ["20200327", 3870, 2230191, 3760, 4260, 3630], ["20200330", 4100, 918447, 4100, 4200, 3975], ["20200331", 4105, 946959, 4160, 4190, 3990], ["20200401", 4040, 642717, 4100, 4210, 3970], ["20200402", 4060, 391016, 4000, 4095, 3895], ["20200403", 4105, 819563, 4100, 4270, 4040], ["20200406", 4235, 637620, 4150, 4285, 4140], ["20200407", 4255, 724888, 4315, 4330, 4115], ["20200408", 4225, 322537, 4255, 4265, 4170], ["20200409", 4445, 1856014, 4270, 4550, 4225], ["20200410", 4230, 627472, 4445, 4445, 4100], ["20200413", 4190, 251602, 4230, 4280, 4150], ["20200414", 4230, 276864, 4200, 4245, 4145], ["20200416", 4245, 235600, 4230, 4265, 4125], ["20200417", 4255, 287469, 4300, 4320, 4220], ["20200420", 4295, 293017, 4260, 4350, 4240], ["20200421", 4285, 778703, 4315, 4440, 4140], ["20200422", 4340, 311855, 4220, 4340, 4190], ["20200423", 4360, 263978, 4345, 4390, 4300], ["20200424", 4245, 208704, 4300, 4370, 4220], ["20200427", 4850, 11251185, 4325, 5350, 4320], ["20200428", 4700, 1805544, 4870, 4885, 4640], ["20200429", 4640, 801553, 4700, 4740, 4605], ["20200504", 4600, 463006, 4595, 4685, 4530], ["20200506", 4685, 477118, 4650, 4710, 4585], ["20200507", 4725, 577353, 4675, 4790, 4655], ["20200508", 4710, 663047, 4775, 4825, 4695], ["20200511", 4650, 303088, 4720, 4745, 4605], ["20200512", 4615, 272924, 4640, 4670, 4540], ["20200513", 4730, 343890, 4605, 4730, 4545], ["20200514", 4690, 308644, 4695, 4735, 4645], ["20200515", 4900, 3001797, 4735, 5040, 4690], ["20200518", 4845, 1165496, 4915, 5030, 4825], ["20200519", 4780, 663241, 4910, 4910, 4730], ["20200520", 4820, 298452, 4780, 4865, 4775], ["20200521", 4790, 290497, 4825, 4845, 4765], ["20200522", 4850, 5204972, 4790, 5430, 4725], ["20200525", 4940, 1254543, 4900, 4980, 4855], ["20200526", 5240, 8741538, 4995, 5520, 4995], ["20200527", 5020, 1092475, 5150, 5240, 5000], ["20200528", 4990, 2186501, 5120, 5270, 4850], ["20200529", 5070, 3492155, 5020, 5520, 4900], ["20200601", 5120, 604738, 5100, 5160, 5040], ["20200602", 5080, 484288, 5150, 5150, 5040], ["20200603", 5020, 523215, 5110, 5130, 5000], ["20200604", 4995, 319595, 5070, 5070, 4980], ["20200605", 5090, 549123, 4985, 5170, 4985], ["20200608", 5170, 617270, 5150, 5220, 5110], ["20200609", 5390, 2555143, 5190, 5450, 5060], ["20200610", 5550, 4523108, 5490, 5580, 5320], ["20200611", 7210, 36566490, 6650, 7210, 6290], ["20200612", 7140, 38584290, 6900, 8090, 6740], ["20200615", 6600, 11571601, 7060, 7210, 6530], ["20200616", 6730, 13720933, 6670, 6860, 6450], ["20200617", 6340, 5450591, 6570, 6760, 6230], ["20200618", 6430, 4759668, 6400, 6470, 6180], ["20200619", 6140, 7368548, 6580, 6770, 6070], ["20200622", 6170, 1774310, 6150, 6250, 6070], ["20200623", 6250, 4907117, 6170, 6530, 6110], ["20200624", 6350, 2108267, 6210, 6420, 6200], ["20200625", 6090, 1468497, 6200, 6290, 6050], ["20200626", 6110, 6437151, 6310, 6620, 6110], ["20200629", 5850, 1475438, 6030, 6090, 5750], ["20200630", 5680, 1234510, 5910, 5980, 5650], ["20200701", 5550, 1402870, 5730, 5850, 5530], ["20200702", 5620, 1091608, 5700, 5780, 5550], ["20200703", 5780, 755960, 5650, 5780, 5590], ["20200706", 5760, 613630, 5830, 5840, 5700], ["20200707", 5900, 938520, 5780, 5920, 5650], ["20200708", 5880, 795074, 5900, 5980, 5820], ["20200709", 5750, 552630, 5920, 5920, 5750], ["20200710", 5770, 600188, 5750, 5830, 5670], ["20200713", 5710, 751946, 5780, 5880, 5700], ["20200714", 6090, 2844482, 5740, 6090, 5700], ["20200715", 6020, 975248, 6060, 6080, 5900], ["20200716", 6000, 1313419, 6080, 6250, 5960], ["20200717", 6000, 585700, 5940, 6060, 5920], ["20200720", 6260, 2615548, 6010, 6320, 5960], ["20200721", 6220, 4522512, 6280, 6590, 6190], ["20200722", 6530, 2734346, 6320, 6550, 6190], ["20200723", 6630, 6404323, 6450, 6890, 6370], ["20200724", 6560, 8685788, 6700, 7130, 6480], ["20200727", 6200, 2307109, 6460, 6480, 6060], ["20200728", 6170, 1002559, 6240, 6260, 6070], ["20200729", 6300, 878034, 6140, 6340, 6090], ["20200730", 5900, 2072364, 6160, 6190, 5880], ["20200731", 6030, 1037819, 5900, 6130, 5840], ["20200803", 6260, 1342321, 6130, 6360, 6100], ["20200804", 6470, 1256563, 6320, 6490, 6200], ["20200805", 6560, 1683823, 6480, 6620, 6450], ["20200806", 6490, 14370912, 7490, 7740, 6490], ["20200807", 6260, 2734317, 6450, 6710, 6250], ["20200810", 6130, 1218451, 6260, 6270, 6100], ["20200811", 6240, 3948408, 6100, 6700, 6100], ["20200812", 6140, 1556764, 6190, 6360, 6060], ["20200813", 6110, 699537, 6110, 6220, 6110], ["20200814", 5940, 771849, 6120, 6140, 5910], ["20200818", 5700, 704796, 5970, 6050, 5600], ["20200819", 5880, 567950, 5850, 5900, 5720], ["20200820", 6040, 4736493, 5830, 6450, 5830], ["20200821", 5880, 819907, 6030, 6090, 5820], ["20200824", 6150, 2629075, 5890, 6350, 5840], ["20200825", 6310, 1459815, 6180, 6380, 6150], ["20200826", 6410, 1633957, 6330, 6480, 6240], ["20200827", 6240, 1087781, 6410, 6490, 6180], ["20200828", 6410, 3437443, 6280, 6800, 6260], ["20200831", 6500, 1359968, 6490, 6660, 6320], ["20200901", 6830, 3874307, 6520, 6880, 6440], ["20200902", 6550, 3469426, 6730, 6780, 6420], ["20200903", 6680, 3439506, 6600, 6950, 6510], ["20200904", 6460, 1474190, 6400, 6520, 6370], ["20200907", 6430, 862312, 6460, 6550, 6420], ["20200908", 6310, 902004, 6480, 6530, 6250], ["20200909", 6300, 469882, 6260, 6350, 6120], ["20200910", 6230, 518453, 6320, 6370, 6180], ["20200911", 6480, 3010263, 6230, 6640, 6180], ["20200914", 6500, 813357, 6480, 6560, 6390], ["20200915", 6460, 724669, 6540, 6630, 6450], ["20200916", 6350, 512596, 6460, 6540, 6300], ["20200917", 6190, 497475, 6340, 6400, 6180], ["20200918", 6190, 415615, 6190, 6230, 6080], ["20200921", 6030, 446388, 6190, 6230, 6000], ["20200922", 5710, 724192, 6000, 6070, 5690], ["20200923", 5820, 415183, 5810, 5920, 5610], ["20200924", 5500, 598139, 5620, 5880, 5500], ["20200925", 5630, 501599, 5530, 5840, 5420], ["20200928", 5740, 204756, 5640, 5800, 5640], ["20200929", 5990, 7342098, 6600, 6800, 5950], ["20201005", 5970, 789195, 6030, 6080, 5870], ["20201006", 6550, 15337227, 6010, 7050, 5960], ["20201007", 6580, 5398181, 6580, 6670, 6370], ["20201008", 6620, 20114497, 7670, 7790, 6610], ["20201012", 6400, 2112053, 6570, 6570, 6350], ["20201013", 6590, 3715161, 6390, 6730, 6350], ["20201014", 7610, 39802778, 6500, 8430, 6430], ["20201015", 7140, 9131816, 7480, 7670, 6820], ["20201016", 6560, 4752627, 7030, 7280, 6490], ["20201019", 6620, 8105753, 6670, 7190, 6540], ["20201020", 6500, 2344752, 6510, 6650, 6330], ["20201021", 6370, 1252907, 6500, 6540, 6370], ["20201022", 6150, 1240927, 6250, 6350, 6120], ["20201023", 6180, 856990, 6260, 6270, 6100], ["20201026", 5810, 1066787, 6180, 6200, 5810], ["20201027", 5900, 1858251, 5680, 6240, 5650], ["20201028", 6020, 896057, 5830, 6130, 5810], ["20201029", 6090, 849951, 5890, 6180, 5880], ["20201030", 5950, 534815, 6100, 6150, 5920], ["20201102", 5980, 350159, 5980, 6070, 5920], ["20201103", 6040, 677978, 6020, 6140, 6000], ["20201104", 6110, 771206, 6090, 6150, 5960], ["20201105", 6120, 819799, 6260, 6260, 6100], ["20201106", 6040, 451541, 6150, 6180, 6030], ["20201109", 6130, 596946, 6080, 6200, 6050], ["20201110", 6150, 701044, 6240, 6240, 6090], ["20201111", 6430, 3445322, 6170, 6570, 6160], ["20201112", 6480, 918443, 6450, 6520, 6300], ["20201113", 6320, 690049, 6480, 6490, 6290], ["20201116", 6320, 468385, 6390, 6440, 6300], ["20201117", 6330, 6934509, 6320, 6950, 6150], ["20201118", 6450, 1461322, 6420, 6540, 6330], ["20201119", 6450, 1143431, 6410, 6560, 6410], ["20201120", 6570, 2432936, 6460, 6730, 6420], ["20201123", 6480, 770453, 6600, 6610, 6450], ["20201124", 6530, 4846152, 6490, 6930, 6450], ["20201125", 6440, 1740622, 6540, 6690, 6350], ["20201126", 6420, 711978, 6440, 6540, 6360], ["20201127", 6390, 543516, 6420, 6480, 6360], ["20201130", 6480, 573575, 6390, 6540, 6360], ["20201201", 6490, 575277, 6480, 6590, 6450], ["20201202", 6590, 827182, 6520, 6600, 6480], ["20201203", 6430, 597588, 6590, 6600, 6410], ["20201204", 6450, 717995, 6450, 6540, 6400], ["20201207", 6630, 1328260, 6460, 6630, 6460], ["20201208", 6360, 1242154, 6640, 6640, 6350], ["20201209", 6370, 638883, 6410, 6520, 6350], ["20201210", 6370, 326665, 6350, 6440, 6320], ["20201211", 6390, 360076, 6380, 6410, 6340], ["20201214", 6510, 882151, 6410, 6530, 6340], ["20201215", 6360, 684143, 6560, 6560, 6340], ["20201216", 6360, 441278, 6410, 6430, 6340], ["20201217", 6250, 522159, 6360, 6380, 6240], ["20201218", 6360, 446298, 6260, 6360, 6220], ["20201221", 6730, 6632010, 6380, 6890, 6300], ["20201222", 8740, 70565316, 6850, 8740, 6840], ["20201223", 8120, 80623720, 9130, 11000, 7790], ["20201224", 7440, 9195101, 8060, 8230, 7370], ["20201228", 7000, 4948175, 7410, 7500, 6980], ["20201229", 7310, 8940547, 7070, 7450, 7070], ["20201230", 7720, 31515282, 7280, 8560, 7240], ["20210104", 8150, 8042609, 7970, 8340, 7860], ["20210105", 8150, 11897727, 8150, 8560, 7920], ["20210106", 9920, 78471498, 8080, 10500, 8080], ["20210107", 9140, 13082838, 9700, 9950, 9080], ["20210108", 8650, 5376207, 9250, 9350, 8540], ["20210111", 8280, 2767098, 8570, 8650, 8120], ["20210112", 8540, 10774256, 8280, 9200, 8280], ["20210113", 8820, 3530064, 8460, 8880, 8380], ["20210114", 8450, 2237828, 8750, 8820, 8440], ["20210115", 8190, 1518733, 8340, 8350, 8030], ["20210118", 7600, 1913283, 8040, 8210, 7570], ["20210119", 7710, 1872766, 7610, 8110, 7560], ["20210120", 7780, 1188685, 7770, 7990, 7710], ["20210121", 7810, 1329498, 7860, 8080, 7800], ["20210122", 7690, 786626, 7820, 7840, 7620], ["20210125", 7660, 1095767, 7660, 7890, 7610], ["20210126", 7580, 1273946, 7700, 7850, 7570], ["20210127", 7320, 891212, 7580, 7620, 7320], ["20210128", 7090, 627048, 7230, 7300, 7090], ["20210129", 6880, 1062216, 7130, 7330, 6710], ["20210201", 7080, 550490, 6820, 7130, 6750], ["20210202", 7260, 1310418, 7080, 7500, 7050], ["20210203", 7580, 1741887, 7300, 7600, 7190], ["20210204", 7480, 1141169, 7590, 7670, 7430], ["20210205", 7530, 1131461, 7510, 7850, 7480], ["20210208", 7480, 1970375, 7580, 7900, 7320], ["20210209", 7420, 638408, 7440, 7570, 7410], ["20210210", 7370, 614520, 7400, 7550, 7340], ["20210215", 7480, 482274, 7420, 7590, 7340], ["20210216", 7490, 668045, 7560, 7660, 7490], ["20210217", 7500, 413843, 7580, 7590, 7460], ["20210218", 7360, 475643, 7510, 7550, 7350], ["20210219", 7320, 419083, 7320, 7450, 7220], ["20210222", 7530, 978670, 7370, 7800, 7330], ["20210223", 7740, 5255454, 7530, 8150, 7490], ["20210224", 7510, 2703644, 8050, 8090, 7480], ["20210225", 7870, 8715597, 7640, 8440, 7630], ["20210226", 7770, 2875828, 7630, 8110, 7560], ["20210302", 8070, 3285196, 7890, 8250, 7810], ["20210303", 8420, 8368921, 8170, 8540, 8080], ["20210304", 8580, 3800956, 8430, 8600, 8170], ["20210305", 8230, 1556919, 8350, 8410, 8230], ["20210308", 7870, 1895348, 8220, 8230, 7860], ["20210309", 7870, 914724, 7810, 8020, 7810], ["20210310", 7860, 701891, 7920, 8090, 7860], ["20210311", 7860, 537435, 7800, 7940, 7760], ["20210312", 7910, 482150, 7910, 8020, 7880], ["20210315", 7860, 534520, 7910, 7990, 7770], ["20210316", 8250, 2515950, 7920, 8350, 7840], ["20210317", 8240, 1111002, 8330, 8370, 8180], ["20210318", 8060, 895725, 8250, 8250, 8020], ["20210319", 8080, 391988, 7910, 8160, 7900], ["20210322", 7960, 463867, 8140, 8140, 7950], ["20210323", 7970, 812007, 7990, 8250, 7960], ["20210324", 7760, 623902, 7940, 8020, 7750], ["20210325", 7810, 507454, 7700, 7900, 7610], ["20210326", 7820, 346517, 7840, 7920, 7750], ["20210329", 7830, 257525, 7850, 7920, 7800], ["20210330", 7800, 336730, 7810, 7910, 7770], ["20210331", 7760, 479010, 7810, 7970, 7750], ["20210401", 7560, 642880, 7770, 7810, 7550], ["20210402", 7500, 394056, 7560, 7560, 7450], ["20210405", 7500, 329933, 7510, 7610, 7430], ["20210406", 7510, 397119, 7500, 7600, 7470], ["20210407", 7520, 218490, 7500, 7550, 7500], ["20210408", 7560, 411155, 7530, 7750, 7470], ["20210409", 7620, 312261, 7530, 7720, 7530], ["20210412", 7620, 331206, 7630, 7800, 7560], ["20210413", 7750, 903697, 7640, 7910, 7630], ["20210414", 7710, 396996, 7800, 7850, 7700], ["20210415", 7530, 415776, 7700, 7700, 7520], ["20210416", 7540, 215400, 7540, 7580, 7500], ["20210419", 7470, 330968, 7570, 7580, 7450], ["20210420", 7410, 376160, 7430, 7440, 7310], ["20210421", 7390, 265049, 7400, 7410, 7330], ["20210422", 7380, 208140, 7420, 7430, 7370], ["20210423", 7320, 295274, 7370, 7410, 7310], ["20210426", 7250, 364179, 7330, 7370, 7220], ["20210427", 7100, 417106, 7250, 7270, 7090], ["20210428", 7200, 7545214, 7110, 8500, 7110], ["20210429", 7110, 637182, 7170, 7280, 7100], ["20210430", 6840, 667636, 7200, 7200, 6820], ["20210503", 6910, 1612624, 6790, 7460, 6790], ["20210504", 7000, 402823, 6950, 7110, 6880], ["20210506", 7010, 160413, 6930, 7090, 6930], ["20210507", 7050, 198137, 7020, 7080, 7000], ["20210510", 7170, 453422, 7040, 7220, 7040], ["20210511", 7050, 222282, 7140, 7160, 7030], ["20210512", 6910, 263774, 7070, 7080, 6900], ["20210513", 6840, 218008, 6790, 7010, 6780], ["20210514", 6960, 139138, 6870, 6970, 6860], ["20210517", 6970, 155069, 7030, 7070, 6910], ["20210518", 7010, 134707, 6970, 7040, 6950], ["20210520", 7100, 249357, 7050, 7170, 7000], ["20210521", 7110, 527485, 7110, 7350, 7070], ["20210524", 6940, 265149, 7180, 7200, 6930], ["20210525", 6950, 129298, 6930, 7040, 6930], ["20210526", 6910, 164884, 6920, 7050, 6910], ["20210527", 6950, 162053, 6950, 6980, 6820], ["20210528", 6960, 117654, 6980, 6990, 6910], ["20210531", 7040, 198993, 6990, 7140, 6970], ["20210601", 7060, 152236, 7030, 7100, 7030], ["20210602", 6980, 206840, 7080, 7090, 6970], ["20210603", 7030, 140940, 6980, 7070, 6980], ["20210604", 7170, 592754, 7030, 7260, 7030], ["20210607", 7200, 327875, 7200, 7270, 7140], ["20210608", 7190, 1242221, 7450, 7470, 7190], ["20210609", 7110, 290288, 7260, 7260, 7100], ["20210610", 7170, 230640, 7110, 7210, 7060], ["20210611", 7140, 182566, 7140, 7200, 7130], ["20210614", 7100, 147261, 7140, 7150, 7080], ["20210615", 7060, 154607, 7100, 7170, 7060], ["20210616", 7070, 101546, 7060, 7100, 7040], ["20210617", 7090, 112942, 7070, 7140, 7040], ["20210618", 7080, 96704, 7080, 7130, 7060], ["20210621", 6970, 216910, 7040, 7070, 6960], ["20210622", 6970, 159780, 7000, 7040, 6970], ["20210623", 7060, 223307, 6980, 7120, 6980], ["20210624", 7130, 465365, 7110, 7260, 7060], ["20210625", 7100, 174273, 7140, 7180, 7090], ["20210628", 7150, 146827, 7140, 7200, 7100], ["20210629", 7170, 145491, 7150, 7240, 7140], ["20210630", 7210, 226873, 7150, 7250, 7140], ["20210701", 7250, 226787, 7230, 7260, 7160], ["20210702", 7190, 146041, 7290, 7290, 7150], ["20210705", 7220, 385226, 7170, 7330, 7170], ["20210706", 7200, 211736, 7220, 7280, 7160], ["20210707", 7270, 419482, 7180, 7340, 7170], ["20210708", 7050, 356684, 7270, 7320, 7050], ["20210709", 6860, 361483, 7040, 7040, 6800], ["20210712", 7000, 143979, 6870, 7020, 6860], ["20210713", 6970, 94863, 6950, 7030, 6950], ["20210714", 6950, 108651, 6910, 6980, 6910], ["20210715", 6960, 108416, 6950, 7020, 6930], ["20210716", 6950, 128263, 6930, 6980, 6900], ["20210719", 6910, 108206, 6950, 7000, 6880], ["20210720", 6850, 189109, 6820, 6910, 6820], ["20210721", 6840, 125393, 6860, 6920, 6830], ["20210722", 6800, 115861, 6840, 6890, 6800], ["20210723", 6790, 78276, 6790, 6840, 6780], ["20210726", 6770, 81955, 6790, 6830, 6770], ["20210727", 6720, 162918, 6750, 6820, 6700], ["20210728", 6630, 203110, 6720, 6770, 6600], ["20210729", 6650, 91390, 6610, 6680, 6600], ["20210730", 6560, 111738, 6650, 6690, 6510], ["20210802", 6480, 175164, 6520, 6580, 6400], ["20210803", 6580, 234702, 6440, 6700, 6440], ["20210804", 6660, 87582, 6560, 6670, 6560], ["20210805", 6690, 71848, 6660, 6710, 6640], ["20210806", 6650, 77098, 6690, 6720, 6610], ["20210809", 6560, 94662, 6650, 6660, 6530], ["20210810", 6670, 466411, 6560, 6900, 6530], ["20210811", 6610, 111091, 6630, 6750, 6610], ["20210812", 6560, 108651, 6620, 6670, 6520], ["20210813", 6400, 187699, 6510, 6560, 6350], ["20210817", 6180, 188395, 6400, 6410, 6160], ["20210818", 6250, 128322, 6080, 6290, 6050], ["20210819", 5980, 230924, 6200, 6300, 5970], ["20210820", 5780, 256964, 5960, 6060, 5700], ["20210823", 6070, 197857, 5750, 6070, 5730], ["20210824", 6260, 132742, 6090, 6290, 6090], ["20210825", 6250, 87017, 6270, 6300, 6150], ["20210826", 6230, 81756, 6220, 6330, 6170], ["20210827", 6230, 103409, 6170, 6280, 6140], ["20210830", 6210, 51228, 6250, 6290, 6200], ["20210831", 6210, 42958, 6250, 6250, 6130], ["20210901", 6250, 53503, 6160, 6270, 6160], ["20210902", 6270, 134003, 6340, 6340, 6190], ["20210903", 6330, 131150, 6270, 6360, 6210], ["20210906", 6280, 87643, 6370, 6370, 6220], ["20210907", 6230, 139878, 6280, 6350, 6200], ["20210908", 6180, 105570, 6240, 6300, 6180], ["20210909", 6090, 84113, 6130, 6210, 6070], ["20210910", 6080, 83455, 6060, 6140, 6000], ["20210913", 6000, 112033, 6090, 6100, 5970], ["20210914", 6050, 51702, 6040, 6070, 6010], ["20210915", 6020, 47855, 6050, 6060, 6000], ["20210916", 5980, 82761, 6040, 6040, 5960], ["20210917", 5950, 87153, 5960, 5990, 5900], ["20210923", 5880, 63650, 5920, 5960, 5800], ["20210924", 5900, 98274, 5880, 5970, 5840], ["20210927", 5890, 48589, 5870, 5900, 5800], ["20210928", 5730, 153141, 5870, 5890, 5720], ["20210929", 5650, 176047, 5590, 5720, 5570], ["20210930", 5720, 59635, 5630, 5800, 5630], ["20211001", 5530, 136314, 5640, 5710, 5500], ["20211005", 5300, 192721, 5500, 5500, 5140], ["20211006", 5530, 4377609, 5220, 6690, 5220], ["20211007", 5640, 560658, 5470, 5790, 5380], ["20211008", 5540, 220463, 5700, 5700, 5500], ["20211012", 5680, 252289, 5540, 5770, 5510], ["20211013", 5710, 167779, 5680, 5750, 5630], ["20211014", 5800, 430618, 5700, 6060, 5700], ["20211015", 5860, 157722, 5830, 5890, 5780], ["20211018", 5840, 88819, 5900, 5900, 5780], ["20211019", 5860, 107515, 5870, 5880, 5790], ["20211020", 6000, 166174, 5850, 6030, 5850], ["20211021", 5800, 3590581, 6040, 6920, 5800], ["20211022", 6000, 439146, 5810, 6110, 5800], ["20211025", 5950, 196595, 6030, 6040, 5870], ["20211026", 6060, 141400, 5950, 6080, 5940], ["20211027", 6000, 102453, 6030, 6060, 5940], ["20211028", 5870, 83467, 6020, 6030, 5870], ["20211029", 5930, 138526, 5940, 6050, 5800], ["20211101", 5860, 73847, 5940, 5950, 5830], ["20211102", 5970, 145511, 5870, 6100, 5870], ["20211103", 5940, 56810, 5970, 6030, 5890], ["20211104", 5890, 123684, 5940, 6040, 5840], ["20211105", 5780, 122664, 5890, 5900, 5690], ["20211108", 5710, 108517, 5820, 5820, 5640], ["20211109", 5660, 71849, 5690, 5750, 5600], ["20211110", 5530, 123435, 5700, 5700, 5460], ["20211111", 5410, 141875, 5480, 5530, 5370], ["20211112", 5520, 57033, 5380, 5530, 5380], ["20211115", 5610, 65591, 5580, 5630, 5530], ["20211116", 5650, 52760, 5580, 5650, 5570], ["20211117", 5630, 58372, 5650, 5650, 5520], ["20211118", 5500, 87217, 5630, 5630, 5490], ["20211119", 5490, 61080, 5500, 5530, 5460], ["20211122", 5450, 71757, 5500, 5500, 5430], ["20211123", 5420, 84682, 5430, 5550, 5380], ["20211124", 5340, 87851, 5410, 5430, 5320], ["20211125", 5280, 96815, 5310, 5360, 5280], ["20211126", 5210, 134763, 5280, 5380, 5180], ["20211129", 5290, 2424440, 5010, 6090, 5010], ["20211130", 4930, 613716, 5320, 5370, 4880], ["20211201", 4965, 260343, 4860, 5160, 4845], ["20211202", 5030, 206577, 4885, 5120, 4885], ["20211203", 5170, 148973, 5070, 5230, 5070], ["20211206", 5180, 79268, 5200, 5210, 5090], ["20211207", 5500, 508324, 5200, 5550, 5180], ["20211208", 5380, 165413, 5540, 5560, 5380], ["20211209", 5440, 109811, 5430, 5530, 5400], ["20211210", 5430, 60858, 5440, 5490, 5380], ["20211213", 5430, 89406, 5460, 5510, 5430], ["20211214", 5480, 56525, 5360, 5500, 5360], ["20211215", 5560, 246527, 5450, 5610, 5430], ["20211216", 5500, 92339, 5580, 5590, 5460], ["20211217", 5460, 1739386, 5450, 6060, 5420], ["20211220", 5460, 220147, 5460, 5560, 5460], ["20211221", 5500, 161708, 5440, 5530, 5360], ["20211222", 5700, 750936, 5500, 5940, 5460], ["20211223", 5630, 211658, 5700, 5800, 5610], ["20211224", 5610, 97233, 5630, 5690, 5570], ["20211227", 5760, 649558, 5610, 5940, 5520], ["20211228", 6050, 1605589, 5920, 6210, 5790], ["20211229", 5950, 409314, 6080, 6080, 5920], ["20211230", 5950, 180279, 5920, 5960, 5830], ["20220103", 5940, 139147, 5940, 6030, 5940], ["20220104", 6190, 473051, 5960, 6200, 5960], ["20220105", 6630, 5690588, 6760, 6930, 6400], ["20220106", 7110, 9314758, 6680, 7200, 6590], ["20220107", 6260, 2138360, 6760, 6810, 6260], ["20220110", 6220, 1011297, 6300, 6510, 6180], ["20220111", 5860, 763345, 6180, 6300, 5860], ["20220112", 5810, 715667, 5940, 6080, 5790], ["20220113", 5980, 1011233, 5790, 6210, 5740], ["20220114", 5820, 511755, 5990, 6040, 5810], ["20220117", 5510, 395338, 5780, 5810, 5360], ["20220118", 5350, 233194, 5500, 5590, 5310], ["20220119", 5260, 248916, 5230, 5400, 5160], ["20220120", 5370, 167506, 5260, 5390, 5200], ["20220121", 5360, 842820, 5290, 5810, 5290], ["20220124", 5120, 252193, 5340, 5340, 5090], ["20220125", 4830, 333384, 5130, 5180, 4785], ["20220126", 4835, 199428, 4780, 4960, 4780], ["20220127", 4650, 229793, 4840, 4875, 4645], ["20220128", 4885, 178745, 4660, 4890, 4660], ["20220203", 5090, 191350, 4930, 5140, 4925], ["20220204", 5180, 144330, 5020, 5210, 5020], ["20220207", 5240, 135746, 5190, 5270, 5110], ["20220208", 5150, 141066, 5220, 5250, 5140], ["20220209", 5220, 508612, 5180, 5480, 5150], ["20220210", 5210, 785419, 5280, 5610, 5200], ["20220211", 5080, 122449, 5120, 5180, 5080], ["20220214", 4900, 202765, 5020, 5030, 4870], ["20220215", 4745, 167277, 4860, 4940, 4735], ["20220216", 4960, 131240, 4800, 4985, 4800], ["20220217", 4985, 174918, 4940, 5090, 4910], ["20220218", 5000, 52320, 4905, 5040, 4905], ["20220221", 5010, 116386, 4930, 5050, 4895], ["20220222", 4915, 136892, 4920, 5050, 4900], ["20220223", 4945, 69597, 4920, 4985, 4905], ["20220224", 4740, 284052, 4940, 4955, 4705], ["20220225", 4790, 149257, 4805, 4850, 4755], ["20220228", 4920, 107411, 4820, 4920, 4760], ["20220302", 4990, 123337, 4955, 5000, 4920], ["20220303", 5040, 488311, 5020, 5270, 5000], ["20220304", 5130, 1599212, 5050, 5490, 5030], ["20220307", 5000, 173295, 5120, 5120, 4995], ["20220308", 4925, 127488, 4900, 4980, 4865], ["20220310", 5000, 114026, 4975, 5060, 4970], ["20220311", 5030, 87462, 5000, 5080, 4980], ["20220314", 4940, 126778, 5010, 5040, 4935], ["20220315", 4990, 187149, 4920, 5130, 4900], ["20220316", 5160, 252422, 5140, 5200, 5050], ["20220317", 5230, 204306, 5180, 5250, 5130], ["20220318", 5200, 101884, 5230, 5230, 5140], ["20220321", 5220, 2429221, 5370, 5720, 5180], ["20220322", 5270, 278467, 5230, 5330, 5180], ["20220323", 5290, 258801, 5290, 5390, 5250], ["20220324", 5220, 270735, 5260, 5400, 5210], ["20220325", 5250, 104286, 5260, 5300, 5220], ["20220328", 5220, 86389, 5240, 5280, 5220], ["20220329", 5300, 237861, 5210, 5400, 5200], ["20220330", 5280, 110409, 5300, 5330, 5260], ["20220331", 5290, 73688, 5270, 5310, 5250], ["20220401", 5270, 100623, 5290, 5330, 5220], ["20220404", 5250, 76265, 5230, 5290, 5220], ["20220405", 5360, 385671, 5270, 5470, 5230], ["20220406", 5270, 156616, 5320, 5360, 5250], ["20220407", 5130, 167833, 5250, 5270, 5130], ["20220408", 5130, 74532, 5120, 5210, 5050], ["20220411", 5160, 98782, 5210, 5320, 5150], ["20220412", 5160, 296549, 5080, 5390, 5080], ["20220413", 5210, 58704, 5200, 5220, 5150], ["20220414", 5230, 58420, 5250, 5280, 5190], ["20220415", 5230, 77499, 5280, 5340, 5180], ["20220418", 5230, 97313, 5230, 5310, 5180], ["20220419", 5230, 76447, 5200, 5270, 5200], ["20220420", 5330, 109390, 5250, 5340, 5220], ["20220421", 5290, 63479, 5310, 5350, 5270], ["20220422", 5230, 59679, 5260, 5290, 5200], ["20220425", 5140, 87591, 5160, 5200, 5110], ["20220426", 5130, 58828, 5140, 5200, 5130], ["20220427", 5090, 52043, 5080, 5120, 5050], ["20220428", 5090, 83982, 5100, 5150, 5050], ["20220429", 5120, 63478, 5180, 5180, 5100], ["20220502", 5110, 32135, 5100, 5130, 5060], ["20220503", 5230, 872489, 5120, 5470, 5110], ["20220504", 5130, 155625, 5250, 5310, 5120], ["20220506", 5080, 100077, 5080, 5110, 5050], ["20220509", 4955, 130684, 5080, 5090, 4955], ["20220510", 4900, 147620, 4850, 4930, 4750], ["20220511", 4895, 56004, 4900, 4920, 4860], ["20220512", 4785, 120470, 4845, 4900, 4770], ["20220513", 4970, 199883, 4770, 5040, 4770], ["20220516", 5000, 108781, 4970, 5060, 4955], ["20220517", 5000, 48391, 4965, 5030, 4965], ["20220518", 4970, 46189, 5030, 5030, 4950], ["20220519", 4900, 60405, 4860, 4920, 4810], ["20220520", 4945, 53573, 4900, 4960, 4900], ["20220523", 4940, 33109, 5030, 5030, 4925], ["20220524", 4870, 57202, 4930, 4960, 4870], ["20220525", 4930, 54479, 4880, 5000, 4865], ["20220526", 4925, 42682, 4965, 4995, 4925], ["20220527", 4945, 29105, 4975, 4975, 4930], ["20220530", 4965, 32425, 4955, 4985, 4945], ["20220531", 4990, 128154, 4960, 5030, 4950], ["20220602", 5030, 68320, 4990, 5070, 4975], ["20220603", 4995, 30645, 5030, 5060, 4995], ["20220607", 4925, 45128, 4990, 5000, 4925], ["20220608", 4910, 23263, 4925, 4950, 4910], ["20220609", 4875, 85513, 4925, 4925, 4855], ["20220610", 4860, 45183, 4875, 4885, 4850], ["20220613", 4595, 139633, 4800, 4840, 4505], ["20220614", 4525, 75270, 4430, 4560, 4415], ["20220615", 4470, 137386, 4450, 4525, 4450], ["20220616", 4440, 50737, 4485, 4555, 4440], ["20220617", 4400, 59284, 4255, 4425, 4255], ["20220620", 4180, 93522, 4530, 4590, 4135], ["20220621", 4200, 111468, 4120, 4250, 4120], ["20220622", 4060, 90466, 4205, 4330, 4055], ["20220623", 3830, 187173, 4055, 4100, 3800], ["20220624", 3985, 124432, 3780, 4015, 3780], ["20220627", 4760, 6052819, 4125, 5090, 4125], ["20220628", 4945, 6676870, 4995, 5470, 4690], ["20220629", 4780, 2736875, 4895, 5380, 4735], ["20220630", 4555, 800426, 4930, 4960, 4555], ["20220701", 5730, 22160218, 4555, 5910, 4490], ["20220704", 5730, 8373836, 5660, 6030, 5420], ["20220705", 5510, 2519357, 5670, 5760, 5450], ["20220706", 6220, 30765943, 5570, 6940, 5410], ["20220707", 5950, 7905470, 6340, 6630, 5820], ["20220708", 5840, 5866224, 5850, 6230, 5790], ["20220711", 5850, 5026102, 5930, 6180, 5840], ["20220712", 6350, 25094602, 5980, 6860, 5870], ["20220713", 5900, 2738575, 6230, 6260, 5840], ["20220714", 5750, 1603547, 5840, 5890, 5590], ["20220715", 5630, 1251148, 5700, 5810, 5510], ["20220718", 5680, 1143166, 5650, 5780, 5600], ["20220719", 5930, 5741097, 5710, 6200, 5640], ["20220720", 6270, 7163402, 5980, 6440, 5880], ["20220721", 5870, 1485279, 6190, 6220, 5850], ["20220722", 5850, 745089, 5880, 5980, 5800], ["20220725", 5610, 576613, 5800, 5830, 5580], ["20220726", 5570, 678941, 5670, 5880, 5550], ["20220727", 5550, 1089035, 5500, 5830, 5490], ["20220728", 5500, 485613, 5610, 5730, 5450], ["20220729", 5460, 290349, 5520, 5570, 5460], ["20220801", 5460, 309064, 5470, 5520, 5360], ["20220802", 5490, 241307, 5530, 5530, 5390], ["20220803", 5470, 249413, 5450, 5530, 5420], ["20220804", 5510, 883090, 5570, 5730, 5500], ["20220805", 5610, 439421, 5510, 5650, 5490], ["20220808", 5660, 942010, 5920, 5920, 5630], ["20220809", 5550, 286257, 5600, 5670, 5520], ["20220810", 5480, 294390, 5480, 5620, 5450], ["20220811", 5570, 195428, 5600, 5610, 5500], ["20220812", 5600, 170034, 5570, 5620, 5510], ["20220816", 5700, 1411113, 5650, 5920, 5580], ["20220817", 5580, 1281605, 5700, 5900, 5530], ["20220818", 5490, 242238, 5550, 5560, 5470], ["20220819", 5340, 212302, 5470, 5520, 5340], ["20220822", 5300, 4056972, 5300, 5820, 5250], ["20220823", 5150, 1678497, 5250, 5650, 5150], ["20220824", 5180, 362607, 5140, 5220, 5110], ["20220825", 5280, 414394, 5160, 5390, 5160], ["20220826", 5290, 496079, 5290, 5500, 5280], ["20220829", 5100, 220962, 5080, 5190, 5050], ["20220830", 5210, 116269, 5120, 5230, 5120], ["20220831", 5240, 157268, 5140, 5280, 5140], ["20220901", 5060, 186712, 5240, 5280, 5050], ["20220902", 4960, 265074, 5090, 5150, 4940], ["20220905", 4840, 346037, 4925, 5150, 4820], ["20220906", 4870, 81159, 4820, 4900, 4820], ["20220907", 4725, 240681, 4825, 4925, 4705], ["20220908", 4750, 166354, 4765, 4845, 4740], ["20220913", 4905, 120176, 4785, 4915, 4785], ["20220914", 4890, 129612, 4735, 4910, 4735], ["20220915", 4850, 848536, 4915, 5230, 4850], ["20220916", 4700, 331788, 4850, 4865, 4690], ["20220919", 4515, 207045, 4720, 4725, 4515], ["20220920", 4635, 216801, 4510, 4680, 4505], ["20220921", 4635, 91630, 4565, 4685, 4565], ["20220922", 4530, 154585, 4570, 4625, 4450], ["20220923", 4385, 230340, 4495, 4535, 4320], ["20220926", 4075, 371963, 4275, 4325, 4025], ["20220927", 4150, 272797, 4000, 4205, 4000], ["20220928", 4295, 2590869, 4130, 4620, 4130], ["20220929", 4750, 7568260, 4540, 5230, 4535], ["20220930", 4750, 5048612, 4635, 5220, 4585], ["20221004", 5360, 7862741, 4820, 5420, 4820], ["20221005", 5330, 6947889, 5280, 5650, 5200], ["20221006", 5400, 3403835, 5600, 5650, 5290], ["20221007", 5540, 6123079, 5360, 5750, 5240], ["20221011", 5220, 2549264, 5450, 5640, 5120], ["20221012", 4670, 1348766, 5080, 5100, 4635], ["20221013", 4235, 1240268, 4580, 4630, 4170], ["20221014", 4405, 793662, 4320, 4470, 4265], ["20221017", 4480, 453652, 4285, 4555, 4215], ["20221018", 4595, 516786, 4505, 4715, 4505], ["20221019", 4840, 10566170, 4700, 5380, 4560], ["20221020", 4655, 1068402, 4840, 4940, 4600], ["20221021", 4615, 552869, 4590, 4715, 4510], ["20221024", 4610, 485586, 4635, 4715, 4575], ["20221025", 4600, 270981, 4610, 4740, 4595], ["20221026", 4600, 2330249, 4680, 4965, 4600], ["20221027", 4640, 404495, 4675, 4735, 4620], ["20221028", 4470, 410929, 4640, 4640, 4450], ["20221031", 5010, 12213689, 4500, 5470, 4500], ["20221101", 5030, 2384305, 4935, 5180, 4875], ["20221102", 4985, 838192, 5050, 5080, 4895], ["20221103", 4910, 487089, 4870, 4985, 4860], ["20221104", 4860, 333655, 4900, 4955, 4850], ["20221107", 4960, 376043, 4885, 4965, 4855], ["20221108", 4965, 416893, 4980, 5040, 4940], ["20221109", 4990, 1087003, 4980, 5120, 4945], ["20221110", 4870, 521371, 5060, 5100, 4865], ["20221111", 4935, 366188, 4965, 5040, 4905], ["20221114", 5140, 1344297, 5100, 5200, 4985], ["20221115", 5240, 993800, 5140, 5300, 5080], ["20221116", 5140, 361619, 5220, 5270, 5110], ["20221117", 5150, 267347, 5140, 5240, 5090], ["20221118", 5020, 239488, 5120, 5160, 5010], ["20221121", 4910, 222336, 4985, 5020, 4905], ["20221122", 4815, 233801, 4855, 4940, 4805], ["20221123", 4810, 177806, 4840, 4875, 4810], ["20221124", 4895, 1275749, 4835, 5250, 4830], ["20221125", 4895, 326892, 4940, 5010, 4890], ["20221128", 4740, 461764, 4895, 4900, 4725], ["20221129", 4760, 182137, 4695, 4790, 4680], ["20221130", 4845, 163848, 4770, 4855, 4725], ["20221201", 4860, 198589, 4885, 4925, 4840], ["20221202", 4825, 144753, 4870, 4920, 4820], ["20221205", 4850, 106735, 4830, 4890, 4815], ["20221206", 4735, 157985, 4855, 4855, 4735], ["20221207", 4820, 483449, 4725, 4985, 4665], ["20221208", 4715, 289160, 4945, 4945, 4705], ["20221209", 4815, 187700, 4725, 4815, 4615], ["20221212", 4990, 491721, 4820, 4990, 4820], ["20221213", 5170, 1457390, 5010, 5250, 4975], ["20221214", 5070, 603773, 5220, 5260, 5060], ["20221215", 5120, 312498, 5080, 5180, 5030], ["20221216", 4925, 1592658, 5060, 5280, 4910], ["20221219", 4940, 429360, 4910, 5070, 4910], ["20221220", 4835, 296338, 4910, 4965, 4795], ["20221221", 5030, 367645, 4850, 5050, 4820], ["20221222", 5020, 217772, 5030, 5070, 4970], ["20221223", 4875, 167633, 4970, 4985, 4865], ["20221226", 4990, 584403, 4905, 5140, 4905], ["20221227", 5020, 240871, 4990, 5100, 4990], ["20221228", 5040, 353053, 4990, 5140, 4975], ["20221229", 4790, 558120, 5050, 5070, 4750], ["20230102", 4685, 593974, 4815, 4980, 4665], ["20230103", 4530, 345652, 4685, 4790, 4460], ["20230104", 4700, 985835, 4510, 4850, 4500], ["20230105", 4665, 244085, 4690, 4805, 4665], ["20230106", 4745, 246950, 4665, 4830, 4650], ["20230109", 4825, 136972, 4785, 4870, 4785], ["20230110", 4800, 164648, 4820, 4865, 4750], ["20230111", 4830, 131294, 4830, 4890, 4815], ["20230112", 4790, 144025, 4865, 4865, 4790], ["20230113", 4770, 138887, 4855, 4855, 4760], ["20230116", 4780, 82521, 4770, 4815, 4750], ["20230117", 4685, 194399, 4780, 4830, 4675], ["20230118", 4655, 85795, 4730, 4730, 4640], ["20230119", 4645, 115516, 4625, 4670, 4595], ["20230120", 4660, 76723, 4615, 4680, 4605], ["20230125", 4730, 222440, 4690, 4805, 4670], ["20230126", 4760, 103672, 4720, 4760, 4710], ["20230127", 4765, 99492, 4780, 4795, 4730], ["20230130", 4750, 68845, 4755, 4785, 4740], ["20230131", 4745, 68016, 4740, 4775, 4720], ["20230201", 4800, 161046, 4780, 4835, 4750], ["20230202", 4820, 400515, 4840, 4945, 4795], ["20230203", 4815, 93914, 4820, 4835, 4795], ["20230206", 4830, 93727, 4800, 4845, 4790], ["20230207", 4845, 117777, 4825, 4885, 4810], ["20230208", 4900, 120851, 4895, 4900, 4845], ["20230209", 4865, 178818, 4920, 4955, 4860], ["20230210", 4780, 179324, 4850, 4860, 4745], ["20230213", 4930, 7870444, 4760, 5550, 4730], ["20230214", 4950, 499007, 4945, 4990, 4925], ["20230215", 4925, 737067, 4950, 5100, 4920], ["20230216", 4990, 373006, 4930, 5040, 4930], ["20230217", 4995, 310786, 4985, 5110, 4945], ["20230220", 5180, 617529, 5050, 5190, 5010], ["20230221", 5140, 317418, 5150, 5230, 5090], ["20230222", 5030, 522528, 5050, 5240, 5020], ["20230223", 5010, 185403, 5040, 5120, 5010], ["20230224", 4910, 238196, 5040, 5040, 4895], ["20230227", 4810, 193771, 4880, 4880, 4775], ["20230228", 4830, 98940, 4810, 4880, 4805], ["20230302", 4890, 106135, 4830, 4915, 4800], ["20230303", 4980, 177498, 4890, 4990, 4880], ["20230306", 4995, 148623, 5010, 5010, 4895], ["20230307", 5040, 188559, 4970, 5060, 4930], ["20230308", 4990, 113048, 5010, 5060, 4945], ["20230309", 5020, 168127, 4990, 5120, 4935], ["20230310", 4865, 189352, 4980, 5030, 4865], ["20230313", 4765, 260584, 4860, 4860, 4650], ["20230314", 4590, 330145, 4725, 4800, 4590], ["20230315", 4750, 121516, 4650, 4820, 4640], ["20230316", 4650, 113405, 4700, 4740, 4605], ["20230317", 4775, 233137, 4680, 4880, 4680], ["20230320", 4795, 47626, 4765, 4860, 4760], ["20230321", 4810, 56722, 4810, 4850, 4780], ["20230322", 4845, 83431, 4815, 4855, 4790], ["20230323", 4780, 108937, 4810, 4840, 4780], ["20230324", 4790, 89544, 4810, 4835, 4765], ["20230327", 4865, 144159, 4820, 4865, 4745], ["20230328", 4920, 132230, 4865, 4945, 4860], ["20230329", 5010, 226565, 4925, 5040, 4875], ["20230330", 5020, 137616, 5100, 5100, 4980], ["20230331", 5040, 152244, 5020, 5050, 4960], ["20230403", 4985, 125663, 5050, 5090, 4985], ["20230404", 5110, 451670, 4985, 5160, 4985], ["20230405", 5240, 614147, 5100, 5280, 5090], ["20230406", 5170, 549899, 5220, 5340, 5110], ["20230407", 5150, 171176, 5180, 5190, 5070], ["20230410", 5140, 181557, 5160, 5170, 5010], ["20230411", 5130, 160241, 5120, 5170, 5050], ["20230412", 5220, 367434, 5190, 5250, 5130], ["20230413", 5260, 275791, 5220, 5290, 5180], ["20230414", 5240, 464422, 5310, 5370, 5230], ["20230417", 5290, 252210, 5270, 5320, 5170], ["20230418", 5270, 235327, 5260, 5290, 5180], ["20230419", 5340, 259848, 5300, 5350, 5240], ["20230420", 5150, 265516, 5310, 5340, 5140], ["20230421", 5120, 188719, 5190, 5190, 5060], ["20230424", 4985, 232365, 5120, 5150, 4975], ["20230425", 5000, 120706, 4990, 5090, 4900], ["20230426", 4935, 100378, 4990, 5030, 4875], ["20230427", 5030, 101180, 4965, 5050, 4880], ["20230428", 4920, 128584, 5050, 5050, 4895], ["20230502", 4995, 56964, 4925, 5000, 4915], ["20230503", 5160, 242141, 4940, 5210, 4930], ["20230504", 5240, 323058, 5190, 5330, 5120], ["20230508", 5240, 160280, 5240, 5320, 5180], ["20230509", 5270, 114241, 5250, 5280, 5150], ["20230510", 5150, 638186, 5270, 5430, 5150], ["20230511", 5220, 1314236, 5170, 5530, 5160], ["20230512", 5040, 390410, 5220, 5240, 5020], ["20230515", 4770, 550908, 4920, 4970, 4765], ["20230516", 4695, 239687, 4760, 4820, 4695], ["20230517", 4780, 71082, 4670, 4800, 4670], ["20230518", 4780, 0, 0, 0, 0], ["20230519", 4780, 0, 0, 0, 0], ["20230522", 4780, 0, 0, 0, 0], ["20230523", 4780, 0, 0, 0, 0], ["20230524", 4780, 0, 0, 0, 0], ["20230525", 4780, 0, 0, 0, 0], ["20230526", 4780, 0, 0, 0, 0], ["20230530", 4780, 0, 0, 0, 0], ["20230531", 4780, 0, 0, 0, 0], ["20230601", 4780, 0, 0, 0, 0], ["20230602", 4780, 0, 0, 0, 0], ["20230605", 4780, 0, 0, 0, 0], ["20230607", 4780, 0, 0, 0, 0], ["20230608", 4780, 0, 0, 0, 0], ["20230609", 4780, 0, 0, 0, 0], ["20230612", 4475, 729106, 4650, 4735, 4450], ["20230613", 4120, 699849, 4500, 4500, 4120], ["20230614", 4270, 464021, 4155, 4435, 4155], ["20230615", 4180, 219837, 4270, 4285, 4145], ["20230616", 4205, 85413, 4190, 4240, 4150], ["20230619", 4275, 88129, 4180, 4310, 4150], ["20230620", 4385, 85588, 4315, 4385, 4280], ["20230621", 4235, 137890, 4330, 4395, 4235], ["20230622", 4325, 395301, 4230, 4495, 4190], ["20230623", 4275, 102972, 4385, 4385, 4255], ["20230626", 4260, 101071, 4340, 4340, 4150], ["20230627", 4180, 87982, 4260, 4260, 4160], ["20230628", 4195, 47637, 4150, 4225, 4150], ["20230629", 4105, 123569, 4170, 4170, 4105], ["20230630", 4120, 58923, 4105, 4170, 4030], ["20230703", 4050, 441251, 3980, 4080, 3850], ["20230704", 3995, 108947, 4030, 4095, 3935], ["20230705", 3890, 144352, 3970, 4015, 3885], ["20230706", 3860, 122350, 3890, 3890, 3815], ["20230707", 3790, 138546, 3805, 3840, 3750], ["20230710", 3810, 51374, 3775, 3830, 3630], ["20230711", 3870, 80230, 3770, 3875, 3770], ["20230712", 3845, 69210, 3840, 3930, 3810], ["20230713", 3945, 101778, 3845, 3985, 3845], ["20230714", 3940, 1008829, 4155, 4510, 3875], ["20230717", 3900, 85696, 3880, 3910, 3840], ["20230718", 3880, 90458, 3850, 3915, 3840], ["20230719", 4000, 136237, 3875, 4035, 3850], ["20230720", 4115, 132442, 4000, 4200, 3960], ["20230721", 4110, 135591, 4110, 4200, 4075], ["20230724", 3945, 139996, 4160, 4170, 3760], ["20230725", 3930, 125323, 3890, 3970, 3880], ["20230726", 4000, 3863580, 3900, 4690, 3800], ["20230727", 4145, 647079, 3955, 4290, 3935], ["20230728", 4200, 159419, 4140, 4225, 4050], ["20230731", 4160, 117941, 4180, 4250, 4110], ["20230801", 4265, 802574, 4145, 4475, 4140], ["20230802", 4135, 174473, 4265, 4270, 4125], ["20230803", 4260, 248808, 4100, 4330, 4095], ["20230804", 4230, 100707, 4305, 4320, 4215], ["20230807", 4160, 98102, 4190, 4265, 4135], ["20230808", 4025, 102148, 4160, 4210, 4000], ["20230809", 4190, 209885, 4020, 4265, 4020], ["20230810", 4245, 118818, 4210, 4270, 4160], ["20230811", 4225, 58929, 4205, 4290, 4190], ["20230814", 4170, 66328, 4225, 4235, 4155], ["20230816", 4150, 105482, 4125, 4205, 4030], ["20230817", 4070, 142103, 4045, 4135, 4045], ["20230818", 4085, 70991, 4065, 4140, 4060], ["20230821", 4145, 60219, 4055, 4210, 4055], ["20230822", 4100, 59068, 4130, 4185, 4095], ["20230823", 4070, 44846, 4075, 4180, 4050], ["20230824", 4085, 36450, 4070, 4130, 4040], ["20230825", 4065, 24546, 4065, 4125, 4065], ["20230828", 4050, 46981, 4075, 4115, 4045], ["20230829", 4090, 60628, 4050, 4145, 4050], ["20230830", 4065, 43759, 4140, 4140, 4050], ["20230831", 4015, 66460, 4065, 4095, 4010], ["20230901", 3985, 63370, 4000, 4040, 3950], ["20230904", 3975, 158198, 4005, 4100, 3950], ["20230905", 3965, 50630, 3970, 3990, 3955], ["20230906", 4000, 43930, 3980, 4050, 3950], ["20230907", 3960, 79717, 4060, 4065, 3960], ["20230908", 4185, 264010, 3940, 4240, 3940], ["20230911", 4315, 529306, 4225, 4460, 4220], ["20230912", 4130, 821483, 4500, 4545, 4070], ["20230913", 4055, 203988, 4170, 4170, 4030], ["20230914", 4060, 118588, 4070, 4120, 3975], ["20230915", 4175, 221406, 4030, 4230, 4020], ["20230918", 4110, 45388, 4135, 4200, 4105], ["20230919", 4070, 42003, 4090, 4145, 4045], ["20230920", 4020, 52980, 4050, 4070, 4000], ["20230921", 4010, 139568, 4020, 4035, 3930], ["20230922", 3975, 66816, 3950, 4020, 3940], ["20230925", 3920, 50076, 3950, 3975, 3900], ["20230926", 3760, 141656, 3860, 3920, 3715], ["20230927", 3755, 67626, 3700, 3825, 3685], ["20231004", 3740, 58823, 3755, 3775, 3650], ["20231005", 3660, 46698, 3730, 3760, 3660], ["20231006", 3735, 20425, 3610, 3790, 3590], ["20231010", 3685, 76546, 3755, 3830, 3670], ["20231011", 3730, 44742, 3675, 3765, 3675], ["20231012", 3770, 26753, 3770, 3800, 3740], ["20231013", 3780, 60525, 3780, 3810, 3695], ["20231016", 3705, 59674, 3740, 3770, 3680], ["20231017", 3745, 37621, 3705, 3760, 3690], ["20231018", 3750, 36692, 3730, 3765, 3725], ["20231019", 3710, 98500, 3735, 3750, 3620], ["20231020", 3620, 120482, 3665, 3665, 3510], ["20231023", 3680, 57360, 3610, 3740, 3610], ["20231024", 3805, 129207, 3675, 3825, 3665], ["20231025", 3930, 118611, 3805, 3950, 3805], ["20231026", 3875, 71571, 3930, 3945, 3795], ["20231027", 4040, 180624, 3875, 4065, 3850], ["20231030", 3945, 31037, 4045, 4045, 3925], ["20231031", 3975, 79064, 3930, 4055, 3930], ["20231101", 3980, 45021, 4050, 4050, 3930], ["20231102", 3990, 77203, 3965, 4065, 3965], ["20231103", 3985, 37011, 4050, 4070, 3945], ["20231106", 4000, 78108, 3980, 4050, 3960], ["20231107", 4055, 162838, 4030, 4175, 3990], ["20231108", 4090, 62962, 4100, 4140, 4050], ["20231109", 3995, 69288, 4190, 4210, 3990], ["20231110", 3935, 49521, 3975, 4010, 3895], ["20231113", 3820, 77749, 3950, 3970, 3775], ["20231114", 3885, 72961, 3800, 3895, 3800], ["20231115", 3955, 42104, 3900, 3980, 3900], ["20231116", 3940, 27130, 3955, 3975, 3900], ["20231117", 3910, 34849, 3960, 3970, 3890], ["20231120", 3990, 33501, 3920, 4030, 3900], ["20231121", 4020, 72166, 4040, 4130, 3950], ["20231122", 4000, 49181, 4000, 4045, 3960], ["20231123", 3980, 65601, 4000, 4030, 3955], ["20231124", 3970, 15310, 3990, 3995, 3960], ["20231127", 3985, 44714, 4020, 4020, 3950], ["20231128", 3980, 957046, 3995, 4250, 3955], ["20231129", 3950, 81237, 4000, 4000, 3805], ["20231130", 3950, 55688, 3955, 3990, 3915], ["20231201", 3940, 24430, 3950, 3980, 3920], ["20231204", 3970, 40261, 3940, 3980, 3900], ["20231205", 4035, 122689, 3940, 4035, 3940], ["20231206", 4040, 142260, 4115, 4170, 4030], ["20231207", 4080, 98070, 4040, 4170, 4030], ["20231208", 4060, 39540, 4090, 4130, 4040], ["20231211", 4045, 66799, 4060, 4080, 4005], ["20231212", 4085, 49700, 4045, 4090, 4010], ["20231213", 3960, 68645, 4090, 4090, 3950], ["20231214", 4045, 89809, 3980, 4100, 3960], ["20231215", 3885, 287470, 4050, 4065, 3885], ["20231218", 3825, 402661, 3885, 3900, 3780], ["20231219", 3770, 313195, 3825, 3865, 3760], ["20231220", 3780, 107734, 3790, 3815, 3770], ["20231221", 3780, 75159, 3755, 3800, 3740], ["20231222", 3845, 71652, 3785, 3850, 3775], ["20231226", 3845, 98151, 3870, 3895, 3835], ["20231227", 3875, 59418, 3845, 3895, 3835], ["20231228", 4110, 451988, 3875, 4110, 3865], ["20240102", 4100, 165043, 4045, 4150, 4045], ["20240103", 4140, 333020, 4100, 4280, 4075], ["20240104", 4050, 120985, 4140, 4160, 4015], ["20240105", 4010, 72482, 4050, 4100, 4000], ["20240108", 4025, 53353, 4040, 4065, 3975], ["20240109", 4075, 56282, 4005, 4100, 4005], ["20240110", 4095, 55627, 4100, 4120, 4035], ["20240111", 4010, 237803, 4120, 4130, 3950], ["20240112", 3905, 112231, 4000, 4005, 3900], ["20240115", 3925, 39169, 3905, 3945, 3850], ["20240116", 3920, 48193, 3925, 3950, 3855], ["20240117", 3785, 116146, 3940, 3945, 3780], ["20240118", 3845, 55480, 3785, 3865, 3785], ["20240119", 3845, 51768, 3870, 3890, 3835], ["20240122", 3825, 50221, 3850, 3865, 3805], ["20240123", 3815, 43201, 3825, 3855, 3795], ["20240124", 3800, 50393, 3815, 3845, 3740], ["20240125", 3825, 41060, 3800, 3835, 3755], ["20240126", 3830, 25971, 3810, 3860, 3800], ["20240129", 3850, 79685, 3830, 3860, 3800], ["20240130", 3850, 36370, 3865, 3865, 3825], ["20240131", 3800, 47580, 3850, 3850, 3770], ["20240201", 3825, 48780, 3830, 3845, 3785], ["20240202", 3855, 74179, 3820, 3865, 3820], ["20240205", 3855, 44835, 3845, 3870, 3830], ["20240206", 3845, 70091, 3855, 3860, 3790], ["20240207", 3850, 35892, 3860, 3860, 3820], ["20240208", 3840, 35157, 3835, 3865, 3815], ["20240213", 3840, 62331, 3840, 3860, 3820], ["20240214", 3865, 32489, 3835, 3865, 3810], ["20240215", 3865, 56395, 3875, 3885, 3845], ["20240216", 3890, 66554, 3880, 3905, 3850], ["20240219", 3930, 63622, 3875, 3930, 3875], ["20240220", 3945, 59657, 3935, 3980, 3920], ["20240221", 3905, 91680, 3930, 3960, 3880], ["20240222", 3905, 55685, 3915, 3920, 3875], ["20240223", 3935, 64207, 3895, 3950, 3885], ["20240226", 3895, 46972, 3935, 3940, 3880], ["20240227", 3850, 48083, 3895, 3900, 3845], ["20240228", 3835, 40849, 3850, 3860, 3805], ["20240229", 3815, 37233, 3805, 3850, 3805], ["20240304", 3810, 66406, 3845, 3845, 3790], ["20240305", 3780, 56669, 3795, 3800, 3770], ["20240306", 3825, 263273, 3850, 4005, 3820], ["20240307", 3785, 73433, 3835, 3845, 3745], ["20240308", 3805, 37539, 3800, 3805, 3770], ["20240311", 3820, 50641, 3780, 3850, 3780], ["20240312", 3800, 29451, 3810, 3835, 3795], ["20240313", 3795, 29994, 3810, 3820, 3775], ["20240314", 3865, 166516, 3810, 3895, 3785], ["20240315", 3860, 43824, 3875, 3875, 3825], ["20240318", 3845, 88421, 3870, 3885, 3830], ["20240319", 3850, 41007, 3830, 3850, 3825], ["20240320", 3930, 125027, 3875, 3955, 3850], ["20240321", 3940, 99344, 3930, 3950, 3895], ["20240322", 3940, 61165, 3930, 3960, 3890], ["20240325", 3940, 104540, 3960, 3995, 3910], ["20240326", 3920, 49419, 3940, 3945, 3890], ["20240327", 3915, 79801, 3940, 3995, 3870], ["20240328", 3905, 37448, 3900, 3925, 3890], ["20240329", 3870, 435681, 3935, 4055, 3830], ["20240401", 3910, 43545, 3870, 3920, 3870], ["20240402", 3870, 76960, 3930, 3930, 3830], ["20240403", 3840, 36002, 3870, 3880, 3815], ["20240404", 3835, 28041, 3840, 3870, 3810], ["20240405", 3805, 34708, 3805, 3830, 3785], ["20240408", 3790, 27130, 3785, 3810, 3770], ["20240409", 3790, 33422, 3810, 3825, 3780], ["20240411", 3785, 27820, 3770, 3810, 3740], ["20240412", 3785, 26064, 3820, 3820, 3770], ["20240415", 3780, 39912, 3755, 3790, 3720], ["20240416", 3705, 82296, 3750, 3800, 3700], ["20240417", 3745, 32374, 3800, 3800, 3720], ["20240418", 3790, 29941, 3725, 3800, 3725], ["20240419", 3750, 40040, 3790, 3795, 3715], ["20240422", 3790, 33447, 3765, 3800, 3740], ["20240423", 3815, 39491, 3825, 3830, 3795], ["20240424", 3850, 41625, 3805, 3850, 3805], ["20240425", 3810, 32044, 3840, 3850, 3805], ["20240426", 3800, 34677, 3845, 3845, 3760], ["20240429", 3800, 21412, 3800, 3820, 3780], ["20240430", 3780, 22561, 3780, 3820, 3770], ["20240502", 3795, 34959, 3780, 3820, 3750], ["20240503", 3785, 28167, 3810, 3810, 3765], ["20240507", 3800, 59872, 3785, 3845, 3765], ["20240508", 3800, 16888, 3790, 3800, 3775], ["20240509", 3790, 20775, 3795, 3800, 3770], ["20240510", 3775, 18543, 3790, 3800, 3770], ["20240513", 3770, 13820, 3775, 3790, 3750], ["20240514", 3760, 22686, 3770, 3800, 3730], ["20240516", 3780, 16608, 3780, 3795, 3760], ["20240517", 3780, 27635, 3765, 3785, 3755], ["20240520", 3770, 27137, 3780, 3795, 3765], ["20240521", 3740, 81870, 3800, 3800, 3700], ["20240522", 3740, 19053, 3740, 3795, 3720], ["20240523", 3730, 21017, 3700, 3740, 3700], ["20240524", 3735, 24297, 3755, 3755, 3705], ["20240527", 3720, 20961, 3780, 3780, 3700], ["20240528", 3725, 16599, 3725, 3725, 3700], ["20240529", 3700, 20479, 3730, 3730, 3690], ["20240530", 3690, 18422, 3700, 3700, 3655], ["20240531", 3645, 33479, 3690, 3705, 3640], ["20240603", 3670, 24721, 3650, 3690, 3640], ["20240604", 3670, 16756, 3670, 3685, 3650], ["20240605", 3655, 23647, 3710, 3710, 3655], ["20240607", 3650, 14955, 3700, 3700, 3640], ["20240610", 3680, 25101, 3650, 3720, 3610], ["20240611", 3650, 21647, 3705, 3705, 3645], ["20240612", 3655, 22194, 3670, 3675, 3640], ["20240613", 3655, 17064, 3670, 3670, 3645], ["20240614", 3580, 68710, 3670, 3675, 3580], ["20240617", 3680, 37739, 3565, 3680, 3565], ["20240618", 3565, 112744, 3620, 3670, 3540], ["20240619", 3565, 28956, 3565, 3580, 3535], ["20240620", 3585, 17158, 3580, 3600, 3550], ["20240621", 3575, 24374, 3560, 3595, 3540], ["20240624", 3565, 33008, 3565, 3610, 3555], ["20240625", 3565, 18439, 3560, 3580, 3545], ["20240626", 3560, 22375, 3590, 3590, 3535], ["20240627", 3570, 74248, 3620, 3710, 3515], ["20240628", 3530, 1643433, 3615, 4010, 3500], ["20240701", 3545, 82281, 3530, 3570, 3515], ["20240702", 3505, 102789, 3525, 3575, 3495], ["20240703", 3490, 62846, 3505, 3525, 3440], ["20240704", 3450, 40357, 3490, 3500, 3450], ["20240705", 3475, 40263, 3410, 3495, 3410], ["20240708", 3480, 25226, 3475, 3530, 3450], ["20240709", 3475, 35863, 3450, 3500, 3450], ["20240710", 3520, 52733, 3465, 3525, 3450], ["20240711", 3525, 41577, 3510, 3545, 3505], ["20240712", 3505, 40979, 3460, 3525, 3460], ["20240715", 3520, 32945, 3530, 3530, 3495], ["20240716", 3545, 115782, 3500, 3650, 3500], ["20240717", 3550, 39600, 3575, 3580, 3540], ["20240718", 3530, 54834, 3570, 3570, 3510], ["20240719", 3555, 53075, 3530, 3575, 3500], ["20240722", 3690, 523759, 3630, 3880, 3590], ["20240723", 4795, 22680664, 3670, 4795, 3670], ["20240724", 5000, 24848225, 4795, 5770, 4765], ["20240725", 5010, 7643200, 4960, 5380, 4950], ["20240726", 5050, 1333660, 4920, 5050, 4915], ["20240729", 5230, 965506, 5160, 5230, 5070], ["20240730", 5670, 3164938, 5330, 5740, 5330], ["20240731", 5360, 13832377, 6260, 6620, 5080], ["20240801", 5820, 11359188, 5360, 5990, 5210], ["20240802", 5450, 2504828, 5610, 5730, 5400], ["20240805", 5070, 6134588, 5310, 5780, 4535], ["20240806", 5390, 4625876, 5330, 5690, 5150], ["20240807", 5540, 5127640, 5370, 5800, 5350], ["20240808", 5440, 4867183, 5880, 5930, 5410], ["20240809", 5500, 4668634, 5440, 5950, 5410], ["20240812", 5590, 3551735, 5620, 5790, 5470], ["20240813", 5270, 1698786, 5500, 5510, 5080], ["20240814", 5130, 1692854, 5390, 5580, 5130], ["20240816", 5250, 1898771, 5160, 5380, 4980], ["20240819", 4945, 1069868, 5180, 5200, 4910], ["20240820", 4800, 1498228, 4950, 5020, 4730], ["20240821", 4795, 4304120, 5000, 5250, 4770], ["20240822", 4520, 1021472, 4705, 4785, 4410], ["20240823", 4650, 1590753, 4380, 4750, 4380], ["20240826", 4520, 881683, 4560, 4850, 4515], ["20240827", 4535, 1669442, 4660, 4835, 4465], ["20240828", 4480, 522882, 4535, 4635, 4465], ["20240829", 4435, 505447, 4480, 4570, 4330], ["20240830", 4600, 1113462, 4440, 4785, 4430], ["20240902", 4600, 431317, 4600, 4620, 4455], ["20240903", 4720, 540574, 4600, 4720, 4580], ["20240904", 4525, 666605, 4630, 4680, 4430], ["20240905", 4405, 483519, 4535, 4610, 4345], ["20240906", 4330, 334259, 4370, 4445, 4225], ["20240909", 4470, 408121, 4255, 4485, 4215], ["20240910", 5040, 4272254, 4510, 5040, 4375], ["20240911", 4730, 12895783, 5140, 5480, 4670], ["20240912", 4790, 2584468, 4780, 4925, 4670], ["20240913", 4735, 2757757, 4750, 4930, 4670], ["20240919", 4935, 10710929, 5100, 5450, 4910], ["20240920", 4810, 1108737, 4890, 4970, 4800], ["20240923", 4850, 1316511, 4800, 4850, 4650], ["20240924", 4635, 648982, 4765, 4765, 4635], ["20240925", 4550, 929378, 4605, 4825, 4520], ["20240926", 4585, 346366, 4520, 4620, 4520], ["20240927", 4380, 543598, 4585, 4600, 4375], ["20240930", 4340, 244825, 4380, 4385, 4290], ["20241002", 4265, 181194, 4250, 4330, 4220], ["20241004", 4415, 303140, 4340, 4465, 4285], ["20241007", 4400, 159951, 4415, 4435, 4320], ["20241008", 4345, 252454, 4400, 4455, 4325], ["20241010", 4485, 277224, 4345, 4490, 4345], ["20241011", 4225, 387495, 4440, 4460, 4215], ["20241014", 4170, 426281, 4150, 4200, 4095], ["20241015", 4145, 212913, 4170, 4200, 4085], ["20241016", 4150, 1591378, 4140, 4460, 4075], ["20241017", 4330, 728303, 4125, 4400, 4125], ["20241018", 4335, 607679, 4330, 4450, 4330], ["20241021", 4240, 292661, 4430, 4435, 4235], ["20241022", 4145, 728897, 4230, 4410, 4075], ["20241023", 4050, 341809, 4190, 4335, 4015], ["20241024", 3885, 319974, 3985, 4060, 3885], ["20241025", 3860, 262921, 3845, 3895, 3810], ["20241028", 3900, 176687, 3800, 3940, 3800], ["20241029", 3890, 180434, 3865, 3920, 3840], ["20241030", 3870, 123441, 3900, 3925, 3850], ["20241031", 3885, 129527, 3865, 3915, 3810], ["20241101", 4025, 5791485, 3850, 4465, 3750], ["20241104", 4180, 1323782, 4170, 4250, 4065], ["20241105", 4065, 527044, 4050, 4155, 4025], ["20241106", 3805, 2221521, 4115, 4425, 3795], ["20241107", 3710, 429904, 3750, 3810, 3640], ["20241108", 3735, 234949, 3715, 3835, 3715], ["20241111", 3610, 195376, 3725, 3735, 3600], ["20241112", 3465, 1650578, 3600, 4035, 3460], ["20241113", 3420, 278493, 3450, 3540, 3400], ["20241114", 3445, 234005, 3415, 3560, 3415], ["20241115", 3450, 145935, 3390, 3465, 3330], ["20241118", 3505, 174081, 3395, 3570, 3390], ["20241119", 3525, 280418, 3485, 3620, 3485], ["20241120", 3615, 259752, 3570, 3675, 3540], ["20241121", 3655, 190305, 3600, 3680, 3530], ["20241122", 3600, 113884, 3640, 3695, 3595], ["20241125", 3615, 86657, 3600, 3660, 3570], ["20241126", 3640, 103405, 3610, 3695, 3590], ["20241127", 3600, 562185, 3625, 3950, 3595], ["20241128", 3640, 89943, 3565, 3680, 3565], ["20241129", 3565, 111258, 3640, 3650, 3535], ["20241202", 3495, 264843, 3570, 3695, 3490], ["20241203", 3585, 70301, 3460, 3585, 3460], ["20241204", 3865, 2147345, 3515, 3915, 3450], ["20241205", 3555, 483494, 3735, 3770, 3555], ["20241206", 3480, 598389, 3455, 3660, 3445], ["20241209", 3210, 348128, 3420, 3420, 3205], ["20241210", 3405, 278565, 3135, 3405, 3135], ["20241211", 3620, 273194, 3360, 3640, 3360], ["20241212", 3630, 213126, 3620, 3690, 3580], ["20241213", 3770, 475363, 3590, 3770, 3585], ["20241216", 3920, 691200, 3770, 3975, 3725], ["20241217", 3810, 234109, 3900, 3900, 3785], ["20241218", 3810, 212995, 3815, 3840, 3705], ["20241219", 3710, 128621, 3800, 3800, 3685], ["20241220", 3570, 164934, 3700, 3710, 3545], ["20241223", 3670, 154557, 3540, 3675, 3515], ["20241224", 3630, 87813, 3645, 3730, 3585], ["20241226", 3680, 69663, 3630, 3680, 3585], ["20241227", 3520, 146517, 3610, 3615, 3490], ["20241230", 3585, 61749, 3490, 3595, 3465], ["20250102", 3615, 82330, 3595, 3625, 3550], ["20250103", 3625, 169498, 3615, 3670, 3610], ["20250106", 3720, 171166, 3640, 3745, 3625], ["20250107", 3650, 104927, 3715, 3760, 3640], ["20250108", 3705, 97833, 3650, 3740, 3650], ["20250109", 3705, 82958, 3675, 3735, 3650], ["20250110", 3690, 53114, 3705, 3720, 3660], ["20250113", 3595, 70778, 3680, 3725, 3590], ["20250114", 3615, 75856, 3590, 3640, 3550], ["20250115", 3565, 47285, 3615, 3625, 3565], ["20250116", 3640, 740140, 3565, 3800, 3565], ["20250117", 3575, 123967, 3640, 3640, 3575], ["20250120", 3540, 210252, 3580, 3590, 3530], ["20250121", 3515, 111656, 3540, 3610, 3405], ["20250122", 3500, 94652, 3505, 3555, 3480], ["20250123", 3440, 118221, 3470, 3520, 3410], ["20250124", 3475, 45447, 3430, 3500, 3430], ["20250131", 3405, 107529, 3485, 3500, 3405], ["20250203", 3320, 83596, 3400, 3405, 3320], ["20250204", 3425, 52675, 3330, 3460, 3330], ["20250205", 3445, 41368, 3425, 3475, 3425], ["20250206", 3475, 46375, 3445, 3515, 3445], ["20250207", 3425, 49414, 3475, 3495, 3420], ["20250210", 3430, 45803, 3415, 3455, 3380], ["20250211", 3490, 80381, 3430, 3540, 3420], ["20250212", 3440, 67146, 3510, 3525, 3425], ["20250213", 3425, 118803, 3440, 3465, 3400], ["20250214", 3420, 42144, 3425, 3470, 3420], ["20250217", 3435, 27978, 3420, 3460, 3420], ["20250218", 3465, 66869, 3460, 3470, 3415], ["20250219", 3455, 59667, 3465, 3495, 3430], ["20250220", 3465, 63131, 3485, 3500, 3450], ["20250221", 3465, 50188, 3475, 3500, 3460], ["20250224", 3495, 85148, 3465, 3515, 3455], ["20250225", 3505, 46252, 3490, 3515, 3480], ["20250226", 3500, 59253, 3495, 3515, 3485], ["20250227", 3510, 70360, 3500, 3525, 3480], ["20250228", 3400, 111641, 3500, 3500, 3380], ["20250304", 3325, 85817, 3400, 3400, 3305], ["20250305", 3380, 47020, 3305, 3440, 3305], ["20250306", 3345, 39387, 3360, 3410, 3345], ["20250307", 3325, 47810, 3335, 3385, 3310], ["20250310", 3310, 39412, 3325, 3360, 3280], ["20250311", 3260, 75800, 3240, 3305, 3230], ["20250312", 3270, 30221, 3270, 3305, 3260], ["20250313", 3240, 47270, 3270, 3330, 3230], ["20250314", 3285, 30101, 3240, 3295, 3240], ["20250317", 3260, 38557, 3285, 3295, 3250], ["20250318", 3260, 33834, 3285, 3290, 3255], ["20250319", 3285, 56653, 3270, 3295, 3260], ["20250320", 3230, 76010, 3260, 3290, 3220], ["20250321", 3230, 63065, 3200, 3260, 3195], ["20250324", 3235, 15950, 3215, 3270, 3205], ["20250325", 3235, 24852, 3245, 3255, 3210], ["20250326", 3235, 60316, 3245, 3265, 3190], ["20250327", 3210, 42146, 3250, 3250, 3200], ["20250328", 3140, 72546, 3185, 3200, 3120], ["20250331", 3080, 55913, 3135, 3160, 3040], ["20250401", 3160, 29425, 3065, 3180, 3065], ["20250402", 3100, 19919, 3160, 3220, 3100], ["20250403", 3095, 20651, 3075, 3180, 3075], ["20250404", 3160, 36606, 3080, 3180, 3060], ["20250407", 3025, 127470, 3125, 3160, 2995], ["20250408", 3085, 55265, 3025, 3105, 3025], ["20250409", 3000, 64506, 3040, 3135, 2995], ["20250410", 3125, 31351, 3200, 3200, 3080], ["20250411", 3195, 74390, 3155, 3220, 3120], ["20250414", 3260, 34143, 3225, 3270, 3220], ["20250415", 3330, 82646, 3255, 3335, 3255], ["20250416", 3290, 86591, 3335, 3340, 3285], ["20250417", 3355, 37277, 3290, 3370, 3285], ["20250418", 3400, 52067, 3400, 3410, 3350], ["20250421", 3410, 31259, 3405, 3430, 3395], ["20250422", 3380, 41289, 3345, 3425, 3345], ["20250423", 3465, 208778, 3385, 3530, 3385], ["20250424", 3425, 49254, 3475, 3490, 3420], ["20250425", 3435, 30305, 3480, 3480, 3395], ["20250428", 3375, 266437, 3440, 3550, 3335], ["20250429", 3390, 41880, 3355, 3415, 3345], ["20250430", 3385, 41899, 3400, 3425, 3330], ["20250502", 3385, 45367, 3360, 3400, 3325], ["20250507", 3310, 47629, 3360, 3360, 3295], ["20250508", 3315, 28512, 3260, 3330, 3260], ["20250509", 3390, 161086, 3315, 3435, 3295], ["20250512", 3350, 56290, 3450, 3450, 3340], ["20250513", 3350, 4889020, 3350, 3885, 3345], ["20250514", 3450, 4928109, 3355, 3660, 3320], ["20250515", 3420, 482361, 3440, 3520, 3420], ["20250516", 3350, 241745, 3395, 3450, 3335], ["20250519", 3315, 172016, 3335, 3405, 3295], ["20250520", 3330, 98245, 3320, 3360, 3285], ["20250521", 3370, 82690, 3345, 3395, 3310], ["20250522", 3575, 1803531, 3370, 3650, 3355], ["20250523", 3520, 654761, 3620, 3670, 3505], ["20250526", 3465, 271537, 3500, 3580, 3465], ["20250527", 3460, 175122, 3455, 3515, 3430], ["20250528", 3460, 467979, 3495, 3645, 3400], ["20250529", 3480, 153309, 3460, 3495, 3420], ["20250530", 3485, 134330, 3470, 3545, 3455], ["20250602", 3440, 150351, 3550, 3550, 3425], ["20250604", 3495, 109300, 3445, 3500, 3440], ["20250605", 3485, 129458, 3530, 3530, 3470], ["20250609", 3540, 131528, 3485, 3545, 3480], ["20250610", 3525, 104102, 3540, 3555, 3485], ["20250611", 3530, 136656, 3500, 3550, 3500], ["20250612", 3560, 209191, 3535, 3580, 3515], ["20250613", 3485, 216662, 3580, 3580, 3445], ["20250616", 3495, 117013, 3480, 3505, 3425], ["20250617", 3515, 176722, 3495, 3550, 3460], ["20250618", 3500, 214625, 3530, 3585, 3500], ["20250619", 3480, 100873, 3530, 3530, 3460], ["20250620", 3530, 131151, 3490, 3550, 3480], ["20250623", 3485, 136123, 3525, 3525, 3450], ["20250624", 3550, 213380, 3550, 3565, 3490], ["20250625", 3525, 92494, 3545, 3555, 3505], ["20250626", 3440, 143896, 3520, 3530, 3405], ["20250627", 3415, 105670, 3435, 3450, 3380], ["20250630", 3430, 28036, 3390, 3435, 3390], ["20250701", 3465, 63616, 3430, 3465, 3400], ["20250702", 3470, 63196, 3465, 3485, 3400], ["20250703", 3510, 96485, 3450, 3525, 3450], ["20250704", 3495, 75914, 3500, 3530, 3460], ["20250707", 3485, 42269, 3525, 3525, 3465], ["20250708", 3475, 42756, 3485, 3500, 3470], ["20250709", 3515, 111706, 3485, 3520, 3460], ["20250710", 3555, 128566, 3560, 3565, 3450], ["20250711", 3540, 52035, 3535, 3570, 3510], ["20250714", 3550, 47091, 3545, 3565, 3525], ["20250715", 3540, 35995, 3570, 3570, 3510], ["20250716", 3510, 74208, 3540, 3565, 3485], ["20250717", 4400, 30603269, 3540, 4560, 3480], ["20250718", 4205, 3621251, 4360, 4380, 4100], ["20250721", 4005, 1627595, 4175, 4205, 4005], ["20250722", 3985, 3579028, 4020, 4180, 3855], ["20250723", 4225, 35838097, 3950, 4890, 3855], ["20250724", 4035, 3457782, 4205, 4260, 3950], ["20250725", 3980, 2044285, 4020, 4180, 3960], ["20250728", 4000, 799630, 3935, 4040, 3885], ["20250729", 3905, 407564, 4000, 4025, 3900], ["20250730", 3840, 402154, 3870, 3920, 3840], ["20250731", 3845, 329227, 3850, 3900, 3800], ["20250801", 3700, 402922, 3840, 3845, 3680], ["20250804", 3750, 192655, 3700, 3785, 3620], ["20250805", 3810, 2429185, 3770, 4060, 3765], ["20250806", 3840, 399569, 3775, 3885, 3700], ["20250807", 3795, 193326, 3860, 3860, 3770], ["20250808", 3840, 298870, 3750, 3875, 3750], ["20250811", 3870, 268793, 3845, 3905, 3790], ["20250812", 4100, 2861314, 3870, 4230, 3865], ["20250813", 4010, 3735437, 3970, 4315, 3940], ["20250814", 3975, 1138494, 4010, 4155, 3950], ["20250818", 4055, 2584462, 3980, 4235, 3900], ["20250819", 3965, 468256, 4050, 4060, 3950], ["20250820", 3915, 285590, 3900, 3980, 3820], ["20250821", 3945, 213322, 3925, 4000, 3915], ["20250822", 3990, 263752, 3940, 4030, 3925], ["20250825", 3965, 238732, 4000, 4040, 3945], ["20250826", 3895, 150318, 3905, 3955, 3885], ["20250827", 3955, 685518, 3905, 4130, 3840], ["20250828", 3990, 375395, 3955, 4020, 3875], ["20250829", 3905, 343284, 4005, 4015, 3905], ["20250901", 3810, 183590, 3865, 3910, 3805], ["20250902", 3855, 80911, 3800, 3885, 3780], ["20250903", 3925, 123986, 3840, 3930, 3835], ["20250904", 3980, 180966, 3905, 4015, 3900], ["20250905", 3980, 125240, 4030, 4030, 3965], ["20250908", 3995, 136438, 3980, 4025, 3975], ["20250909", 3960, 141687, 3980, 4015, 3910], ["20250910", 3975, 100921, 3990, 3990, 3940], ["20250911", 3900, 115725, 3960, 3990, 3900], ["20250912", 3890, 148474, 3920, 3930, 3870], ["20250915", 3930, 114295, 3885, 3935, 3860], ["20250916", 3995, 2241237, 3950, 4340, 3880], ["20250917", 3985, 302061, 3995, 4035, 3970], ["20250918", 3970, 335536, 3990, 4075, 3960], ["20250919", 3955, 181789, 3970, 4005, 3935], ["20250922", 4060, 388742, 3975, 4060, 3925], ["20250923", 4005, 384311, 4075, 4095, 3975], ["20250924", 3945, 232718, 4010, 4010, 3875], ["20250925", 3915, 151795, 3945, 3970, 3900], ["20250926", 3860, 162790, 3920, 3945, 3810], ["20250929", 3880, 132688, 3860, 3900, 3800], ["20250930", 3830, 103250, 3940, 3940, 3820], ["20251001", 3855, 98495, 3820, 3875, 3820], ["20251002", 3870, 93928, 3850, 3890, 3830], ["20251010", 3840, 186565, 3870, 3870, 3635], ["20251013", 3785, 81132, 3800, 3800, 3700], ["20251014", 3730, 99925, 3785, 3835, 3700], ["20251015", 3765, 78920, 3735, 3820, 3730], ["20251016", 3810, 92254, 3815, 3820, 3780], ["20251017", 3770, 78258, 3810, 3820, 3725], ["20251020", 3790, 75172, 3770, 3790, 3730], ["20251021", 3735, 110944, 3785, 3790, 3730], ["20251022", 3815, 97717, 3740, 3835, 3700], ["20251023", 3790, 96676, 3810, 3890, 3765], ["20251024", 3765, 85055, 3805, 3835, 3725], ["20251027", 3840, 144022, 3765, 3850, 3700], ["20251028", 3820, 192117, 3840, 3900, 3780], ["20251029", 3730, 189324, 3820, 3835, 3705], ["20251030", 3725, 191353, 3790, 3790, 3665], ["20251031", 3695, 54120, 3695, 3725, 3685], ["20251103", 3585, 203847, 3695, 3715, 3560], ["20251104", 3650, 121416, 3585, 3725, 3555], ["20251105", 3640, 113660, 3620, 3715, 3515], ["20251106", 3645, 58499, 3695, 3695, 3590], ["20251107", 3610, 235396, 3610, 3850, 3580], ["20251110", 3670, 81807, 3610, 3690, 3590], ["20251111", 3630, 138053, 3670, 3710, 3585], ["20251112", 3735, 237371, 3600, 3745, 3600], ["20251113", 3750, 145110, 3755, 3800, 3715], ["20251114", 3770, 196381, 3735, 3835, 3680], ["20251117", 3785, 137841, 3770, 3790, 3710], ["20251118", 3685, 123134, 3725, 3835, 3660], ["20251119", 3645, 131899, 3650, 3750, 3580], ["20251120", 3710, 132741, 3625, 3720, 3600], ["20251121", 3605, 76328, 3675, 3680, 3595], ["20251124", 3545, 72232, 3610, 3645, 3545], ["20251125", 3545, 83976, 3545, 3610, 3500], ["20251126", 3615, 59769, 3520, 3655, 3520], ["20251127", 3605, 56757, 3600, 3640, 3570], ["20251128", 3700, 94005, 3605, 3710, 3600], ["20251201", 3665, 45824, 3700, 3730, 3640], ["20251202", 3650, 57671, 3650, 3665, 3615], ["20251203", 3655, 30929, 3635, 3690, 3635], ["20251204", 3895, 1175119, 3640, 3940, 3640], ["20251205", 5060, 16829159, 4200, 5060, 4050], ["20251208", 6570, 3545645, 5790, 6570, 5730], ["20251209", 6960, 37020302, 7540, 8290, 6790], ["20251210", 6110, 5458302, 6920, 6930, 6030], ["20251211", 6280, 6253264, 6380, 6780, 6010], ["20251212", 6090, 1865062, 6120, 6160, 5830], ["20251215", 6330, 2770932, 6100, 6550, 5910], ["20251216", 7030, 13106722, 6430, 7890, 6110], ["20251217", 6580, 9076382, 7160, 7430, 6400], ["20251218", 6110, 1925744, 6590, 6600, 6020], ["20251219", 6000, 1804034, 6120, 6320, 5810], ["20251222", 6510, 2279339, 6160, 6670, 6090], ["20251223", 6760, 2313827, 6790, 6920, 6590], ["20251224", 7520, 26678356, 6770, 8780, 6620], ["20251226", 8690, 21798547, 7520, 9370, 7310], ["20251229", 8860, 5256003, 8800, 9500, 8600], ["20251230", 8520, 2973863, 8890, 9200, 8120], ["20260102", 9050, 2278257, 8520, 9100, 8520], ["20260105", 8720, 3547393, 9330, 9450, 8390], ["20260106", 8880, 1695509, 8980, 9300, 8720], ["20260107", 8720, 1282789, 8920, 9030, 8490], ["20260108", 8350, 1208177, 8720, 8800, 8120], ["20260109", 8120, 1157220, 8360, 8400, 7850], ["20260112", 8190, 1028527, 8140, 8350, 7950], ["20260113", 8480, 1166835, 8200, 8550, 7980], ["20260114", 8130, 1069944, 8560, 8570, 8030], ["20260115", 10560, 11549989, 8160, 10560, 7970], ["20260116", 13190, 26564028, 11330, 13720, 11300], ["20260119", 13550, 6179582, 13590, 14700, 13190], ["20260120", 13170, 2466975, 13560, 13920, 12210], ["20260121", 11860, 2509030, 13080, 13080, 11500], ["20260122", 12500, 3760095, 11910, 13860, 11910], ["20260123", 11960, 1328165, 12500, 12940, 11840], ["20260126", 11610, 1388907, 11960, 11970, 10720], ["20260127", 11510, 995651, 11610, 12110, 11140], ["20260128", 11710, 887257, 11590, 11950, 11290], ["20260129", 11350, 1057742, 11710, 11710, 11030], ["20260130", 12020, 3970690, 11250, 13150, 11060], ["20260202", 11030, 1559097, 12020, 12030, 10820], ["20260203", 11320, 1488314, 11260, 11490, 10670], ["20260204", 11720, 2997806, 11320, 12580, 11100], ["20260205", 13090, 18372231, 11800, 15200, 11800], ["20260206", 11880, 3287916, 13130, 13570, 11560], ["20260209", 11910, 1774766, 12300, 12600, 11600], ["20260210", 12580, 9376305, 11910, 13680, 11770], ["20260211", 13250, 9574629, 12580, 14880, 12580], ["20260212", 13120, 3103309, 13390, 13790, 12580], ["20260213", 14340, 19674172, 13530, 15960, 13200], ["20260219", 14200, 3316962, 14370, 15350, 14050], ["20260220", 13370, 2281261, 14240, 14490, 13300], ["20260223", 13320, 1778678, 13430, 13930, 13090], ["20260224", 13100, 1284094, 13420, 13700, 12810], ["20260225", 13110, 2025509, 13200, 13940, 13000], ["20260226", 12810, 1084284, 13140, 13210, 12600], ["20260227", 11920, 3312278, 12800, 12800, 11710], ["20260303", 10800, 1284864, 11590, 11790, 10800], ["20260304", 9290, 1794311, 10450, 10600, 9150], ["20260305", 10270, 1311531, 9800, 10600, 9800], ["20260306", 10000, 911080, 10270, 10540, 9690], ["20260309", 9260, 959343, 9650, 9650, 8900], ["20260310", 9270, 737901, 9550, 9660, 9190], ["20260311", 9490, 829214, 9450, 9800, 9260], ["20260312", 9520, 501202, 9500, 9800, 9290], ["20260313", 9270, 480166, 9320, 9450, 9050], ["20260316", 9200, 394718, 9260, 9290, 9050], ["20260317", 9440, 499097, 9330, 9650, 9250], ["20260318", 9310, 463675, 9490, 9520, 9200], ["20260319", 9200, 407453, 9250, 9260, 9010], ["20260320", 9460, 796316, 9200, 9670, 9160], ["20260323", 8870, 482342, 9250, 9260, 8840], ["20260324", 9180, 315481, 9040, 9290, 8910], ["20260325", 9310, 673722, 9260, 9800, 9200], ["20260326", 9170, 446866, 9310, 9600, 9040], ["20260327", 9160, 344601, 9080, 9240, 8710], ["20260330", 8950, 205912, 9080, 9080, 8710], ["20260331", 8670, 290855, 8890, 9000, 8650], ["20260401", 9200, 320831, 8770, 9220, 8770], ["20260402", 8410, 697345, 9290, 9290, 8250], ["20260403", 8650, 532340, 8950, 9200, 8560], ["20260406", 8480, 274414, 8650, 8660, 8350], ["20260407", 8400, 243735, 8490, 8630, 8230], ["20260408", 8730, 311184, 8690, 8740, 8410], ["20260409", 8510, 239083, 8660, 8660, 8420], ["20260410", 8630, 276235, 8510, 8670, 8420], ["20260413", 8490, 185304, 8500, 8510, 8250], ["20260414", 8550, 252625, 8510, 8690, 8450], ["20260415", 8690, 512703, 8580, 8890, 8460], ["20260416", 8630, 284788, 8790, 8820, 8560], ["20260417", 8540, 353843, 8640, 8730, 8420], ["20260420", 8540, 307008, 8540, 8670, 8350], ["20260421", 8300, 484585, 8610, 8620, 8230], ["20260422", 8360, 275241, 8300, 8370, 8160], ["20260423", 8560, 561930, 8440, 8650, 8350], ["20260424", 8640, 439163, 8560, 8700, 8490], ["20260427", 9100, 1094615, 8680, 9165, 8680], ["20260428", 8790, 645649, 9150, 9240, 8710], ["20260429", 8910, 406095, 8800, 8910, 8540], ["20260430", 8620, 388366, 8960, 9060, 8600], ["20260504", 8590, 812457, 8650, 9095, 8570], ["20260506", 8230, 671771, 8590, 8660, 8200], ["20260507", 8000, 647279, 8230, 8290, 7870], ["20260508", 8000, 540639, 8000, 8430, 7900], ["20260511", 7810, 603286, 8000, 8030, 7700], ["20260512", 7850, 664068, 7810, 8080, 7660], ["20260513", 7620, 417089, 8000, 8050, 7530], ["20260514", 7870, 331848, 7640, 7900, 7600], ["20260515", 7540, 387168, 7870, 7900, 7400], ["20260518", 7590, 357914, 7540, 7660, 7190], ["20260519", 7420, 218325, 7590, 7600, 7300], ["20260520", 7250, 300900, 7160, 7410, 7090], ["20260521", 7290, 252118, 7260, 7570, 7240], ["20260522", 7660, 301379, 7290, 7740, 7290], ["20260526", 7300, 391521, 7870, 7870, 7280], ["20260527", 7190, 375840, 7200, 7290, 6970], ["20260528", 6940, 304138, 7110, 7170, 6720], ["20260529", 6740, 371280, 7000, 7040, 6490], ["20260601", 6470, 448239, 6740, 6740, 6270], ["20260602", 6340, 455359, 6270, 6450, 6100], ["20260604", 6000, 410368, 6340, 6500, 5870], ["20260605", 5940, 298845, 6000, 6000, 5800], ["20260608", 5510, 296884, 5610, 5750, 5430], ["20260609", 5800, 279747, 5510, 5970, 5500], ["20260610", 5590, 225058, 5800, 5860, 5410], ["20260611", 5730, 187573, 5460, 5750, 5380], ["20260612", 5730, 262086, 5800, 5950, 5650], ["20260615", 7440, 959099, 6940, 7440, 6760], ["20260616", 7600, 34144678, 7870, 9300, 6660], ["20260617", 8110, 29287946, 7540, 9450, 7540], ["20260618", 8500, 26906889, 8110, 9680, 8110], ["20260619", 8150, 14938920, 8300, 9420, 8030], ["20260622", 8220, 9096922, 8150, 9070, 8110], ["20260623", 7150, 7129637, 8150, 8960, 7110], ["20260624", 7620, 4545280, 7000, 8130, 6930], ["20260625", 6700, 2335769, 7730, 7890, 6650], ["20260626", 6050, 1589828, 6700, 6750, 5840], ["20260629", 6300, 1019792, 5850, 6760, 5850], ["20260630", 5730, 921788, 6200, 6200, 5610], ["20260701", 5600, 1071326, 5730, 5920, 5430], ["20260702", 5140, 591206, 5600, 5610, 5100], ["20260703", 5160, 449575, 5140, 5260, 4870], ["20260706", 5000, 339656, 5160, 5210, 4925], ["20260707", 4865, 386701, 4970, 5090, 4700], ["20260708", 4530, 769217, 4705, 5090, 4500], ["20260709", 4595, 315031, 4500, 4860, 4400], ["20260710", 4885, 372045, 4605, 5020, 4590], ["20260713", 4675, 290089, 4885, 5060, 4575], ["20260714", 6070, 2125893, 4530, 6070, 4430], ["20260715", 6710, 16176305, 7600, 7700, 6470], ["20260716", 7600, 23630505, 7000, 8470, 6710], ["20260720", 6220, 5815509, 7780, 7980, 6160], ["20260721", 6830, 13207836, 6220, 7540, 6210], ["20260722", 6510, 6759112, 6780, 7420, 6360], ["20260723", 6300, 1271439, 6570, 6720, 6220], ["20260724", 6110, 9378851, 6210, 7180, 6050], ["20260727", 5770, 1057300, 6200, 6380, 5750], ["20260728", 5290, 2067904, 5770, 6300, 5290], ["20260729", 4910, 1068754, 5250, 5500, 4670], ["20260730", 5070, 5127072, 4765, 5680, 4765], ["20260731", 5360, 1658679, 5130, 5500, 5080], ["20260803", 5410, 2376071, 5360, 5860, 5280], ["20260804", 5600, 827810, 5400, 5630, 5400], ["20260805", 5850, 1901548, 5690, 6140, 5650], ["20260806", 6590, 8051690, 5870, 7070, 5860], ["20260807", 6150, 1107282, 6610, 6650, 6030], ["20260810", 6360, 1148594, 6280, 6500, 6030], ["20260811", 6400, 1332988, 6300, 6690, 6300], ["20260812", 6400, 688534, 6450, 6520, 6280], ["20260813", 6490, 766792, 6430, 6540, 6310], ["20260814", 6310, 568187, 6480, 6560, 6260], ["20260818", 6130, 795588, 6370, 6520, 6100], ["20260819", 6010, 520939, 6100, 6350, 6000], ["20260820", 6110, 1028150, 6250, 6630, 6100], ["20260821", 5850, 380214, 6060, 6060, 5800], ["20260824", 5900, 1325696, 5960, 6480, 5900], ["20260825", 5940, 359139, 5900, 5970, 5600], ["20260826", 6070, 414263, 5920, 6110, 5900], ["20260827", 6010, 233935, 6070, 6100, 5970], ["20260828", 6160, 562531, 6060, 6270, 6000], ["20260831", 6380, 6218747, 6210, 6950, 6150], ["20260901", 8290, 19592352, 6390, 8290, 6300], ["20260902", 7570, 12337071, 8580, 9050, 7500], ["20260903", 7680, 16564195, 7870, 8870, 7450], ["20260904", 7950, 11189417, 7780, 8530, 7300], ["20260907", 8420, 11901951, 8200, 9210, 7980], ["20260908", 10440, 32236610, 8640, 10940, 8230], ["20260909", 10300, 14616143, 10180, 11340, 9980], ["20260910", 9770, 4375768, 10220, 10650, 9680], ["20260911", 9820, 7692753, 10090, 10400, 9680], ["20260914", 9990, 8999394, 9800, 10690, 9610], ["20260915", 10120, 15869200, 10110, 11390, 9980], ["20260916", 9970, 12531260, 10190, 10920, 9790], ["20260917", 10500, 17058943, 10280, 11750, 10250], ["20260918", 10070, 3914589, 10650, 10710, 10030], ["20260921", 9270, 2868673, 10000, 10060, 9220], ["20260922", 8950, 1967729, 9350, 9370, 8840], ["20260923", 8860, 1247679, 8970, 9200, 8850], ["20260928", 8830, 2866985, 9030, 9290, 8770], ["20260929", 8530, 2800879, 8810, 9170, 8440], ["20260930", 8400, 820390, 8570, 8680, 8340], ["20261001", 8480, 637236, 8320, 8560, 8320], ["20261002", 8340, 522815, 8510, 8560, 8320], ["20261006", 8340, 588873, 8340, 8450, 8230], ["20261007", 8170, 1069040, 8340, 8690, 8160], ["20261008", 7760, 724625, 8150, 8240, 7700], ["20261012", 7620, 1435348, 7700, 8230, 7590], ["20261013", 7630, 890618, 7400, 7840, 7350], ["20261014", 7580, 416857, 7560, 7760, 7480]], "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/004310.json", "page_url": "https://aikstockdata.com/s/004310", "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": "20261015-181144"}