{"schema_version": "1.0", "@type": "Dataset", "code": "004540", "name_ko": "깨끗한나라", "name": "깨끗한나라(004540) 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", 2390, 57193, 2390, 2400, 2370], ["20200103", 2360, 63622, 2380, 2405, 2350], ["20200106", 2310, 52837, 2335, 2385, 2305], ["20200107", 2315, 63389, 2305, 2340, 2280], ["20200108", 2270, 99347, 2310, 2310, 2240], ["20200109", 2290, 45569, 2300, 2320, 2255], ["20200110", 2295, 46135, 2300, 2315, 2285], ["20200113", 2360, 92031, 2310, 2400, 2280], ["20200114", 2380, 94349, 2360, 2385, 2340], ["20200115", 2370, 160230, 2365, 2395, 2345], ["20200116", 2380, 55572, 2390, 2390, 2355], ["20200117", 2380, 109204, 2395, 2400, 2370], ["20200120", 2395, 83817, 2390, 2400, 2330], ["20200121", 3110, 11852355, 2405, 3110, 2390], ["20200122", 3040, 9836287, 3450, 3535, 2925], ["20200123", 3055, 5867948, 3050, 3350, 3005], ["20200128", 3970, 6786898, 3565, 3970, 3380], ["20200129", 3940, 8427686, 3970, 4365, 3590], ["20200130", 3815, 3837951, 4100, 4100, 3600], ["20200131", 4235, 12052767, 4100, 4525, 3740], ["20200203", 3080, 1614730, 4235, 4235, 3000], ["20200204", 2990, 1090834, 3025, 3025, 2610], ["20200205", 3220, 713872, 2990, 3250, 2990], ["20200206", 3445, 5719395, 3345, 3985, 3330], ["20200207", 3335, 1336691, 3385, 3625, 3210], ["20200210", 3120, 1105251, 3385, 3450, 3050], ["20200211", 2955, 896981, 3110, 3110, 2870], ["20200212", 2795, 806539, 2950, 2950, 2755], ["20200213", 2800, 2566360, 2855, 3045, 2700], ["20200214", 2730, 943723, 2820, 2970, 2710], ["20200217", 2775, 498431, 2810, 2845, 2745], ["20200218", 2950, 6496532, 2775, 3255, 2710], ["20200219", 3835, 11947777, 2900, 3835, 2855], ["20200220", 4180, 16672336, 4090, 4785, 3885], ["20200221", 4195, 6688664, 4710, 4785, 3900], ["20200224", 3505, 3433774, 4390, 4510, 3360], ["20200225", 3630, 3487218, 3680, 4150, 3500], ["20200226", 3405, 1634239, 3600, 3730, 3300], ["20200227", 3230, 1174262, 3480, 3485, 3065], ["20200228", 3300, 4931299, 3400, 3645, 3120], ["20200302", 3190, 983101, 3440, 3500, 3130], ["20200303", 3275, 1505837, 3215, 3330, 3005], ["20200304", 3220, 728356, 3355, 3400, 3185], ["20200305", 3125, 1134523, 3220, 3220, 2900], ["20200306", 3425, 7914783, 3200, 3680, 3195], ["20200309", 3325, 3160919, 3445, 3685, 3230], ["20200310", 3190, 1275585, 3220, 3510, 3095], ["20200311", 3130, 720282, 3235, 3315, 3055], ["20200312", 3035, 867594, 3220, 3265, 2950], ["20200313", 2820, 698349, 2895, 2895, 2515], ["20200316", 2825, 429944, 2940, 2955, 2720], ["20200317", 2730, 508479, 2680, 2840, 2600], ["20200318", 2680, 1484802, 2700, 2945, 2600], ["20200319", 2245, 1080056, 2710, 2805, 2210], ["20200320", 2435, 633575, 2385, 2575, 2305], ["20200323", 2345, 380920, 2420, 2470, 2295], ["20200324", 2390, 386808, 2345, 2430, 2305], ["20200325", 2515, 843634, 2500, 2650, 2385], ["20200326", 2540, 734157, 2560, 2665, 2430], ["20200327", 2815, 3032667, 2640, 3140, 2510], ["20200330", 3050, 1585352, 2920, 3210, 2850], ["20200331", 3035, 937912, 3170, 3175, 2920], ["20200401", 3280, 1827894, 3125, 3300, 3080], ["20200402", 3520, 2776864, 3600, 3940, 3310], ["20200403", 3540, 1737132, 3610, 3620, 3370], ["20200406", 3650, 4293845, 3575, 3855, 3460], ["20200407", 3750, 2281644, 3820, 3825, 3600], ["20200408", 4530, 21214733, 3920, 4875, 3920], ["20200409", 4275, 5152010, 4580, 4635, 4250], ["20200410", 3820, 4069929, 4220, 4270, 3580], ["20200413", 3620, 1226502, 3815, 3900, 3620], ["20200414", 3695, 864809, 3620, 3720, 3585], ["20200416", 3605, 924589, 3655, 3655, 3430], ["20200417", 3680, 1045039, 3640, 3720, 3530], ["20200420", 3680, 942835, 3720, 3720, 3590], ["20200421", 3505, 1153011, 3685, 3685, 3315], ["20200422", 3515, 675240, 3410, 3570, 3350], ["20200423", 3540, 611801, 3540, 3620, 3495], ["20200424", 3650, 2130541, 3570, 3810, 3570], ["20200427", 3725, 935551, 3715, 3770, 3640], ["20200428", 3665, 477703, 3720, 3760, 3580], ["20200429", 3675, 545575, 3695, 3745, 3600], ["20200504", 3740, 863878, 3675, 3780, 3590], ["20200506", 3790, 949830, 3955, 3955, 3765], ["20200507", 3810, 853826, 3815, 3915, 3705], ["20200508", 3870, 951137, 3845, 3900, 3770], ["20200511", 3875, 859544, 3990, 4000, 3845], ["20200512", 3950, 984131, 3945, 4010, 3815], ["20200513", 4050, 1352632, 4110, 4125, 4005], ["20200514", 4210, 2102321, 4075, 4315, 4030], ["20200515", 4630, 1397948, 4280, 4630, 4120], ["20200518", 4275, 1226722, 4565, 4565, 4200], ["20200519", 4005, 861643, 4175, 4175, 3940], ["20200520", 4010, 519781, 4045, 4100, 3980], ["20200521", 4190, 1323344, 4025, 4340, 4025], ["20200522", 4055, 626837, 4195, 4255, 3965], ["20200525", 4135, 374974, 4130, 4195, 4070], ["20200526", 4140, 293587, 4175, 4175, 4090], ["20200527", 4085, 274345, 4150, 4180, 4040], ["20200528", 4080, 429320, 4110, 4150, 3965], ["20200529", 4055, 290041, 4105, 4120, 3985], ["20200601", 4005, 308270, 4035, 4075, 3955], ["20200602", 3960, 511692, 4020, 4020, 3905], ["20200603", 3830, 510149, 3980, 3990, 3810], ["20200604", 3940, 883242, 3855, 4065, 3850], ["20200605", 3885, 329781, 3930, 3950, 3850], ["20200608", 3910, 221158, 3945, 3945, 3825], ["20200609", 3905, 313363, 3890, 3955, 3845], ["20200610", 3875, 187448, 3885, 3915, 3855], ["20200611", 3810, 272922, 3915, 3915, 3785], ["20200612", 3765, 2692870, 3690, 4110, 3330], ["20200615", 3600, 453949, 3830, 3865, 3525], ["20200616", 3800, 328863, 3655, 3800, 3600], ["20200617", 3700, 298807, 3765, 3815, 3580], ["20200618", 3585, 196712, 3700, 3710, 3500], ["20200619", 3625, 239818, 3585, 3690, 3535], ["20200622", 3630, 106000, 3690, 3700, 3605], ["20200623", 3645, 262659, 3630, 3675, 3500], ["20200624", 3670, 134469, 3635, 3685, 3610], ["20200625", 3690, 219078, 3670, 3770, 3625], ["20200626", 3665, 109846, 3695, 3695, 3595], ["20200629", 3535, 181565, 3665, 3690, 3535], ["20200630", 3600, 242418, 3600, 3705, 3530], ["20200701", 3580, 149396, 3640, 3645, 3535], ["20200702", 3600, 88991, 3580, 3615, 3545], ["20200703", 3705, 266544, 3600, 3720, 3550], ["20200706", 3670, 109114, 3750, 3755, 3640], ["20200707", 3780, 378376, 3665, 3815, 3645], ["20200708", 3900, 1071460, 3815, 4075, 3780], ["20200709", 3850, 231048, 3955, 3975, 3800], ["20200710", 3845, 300193, 3850, 3930, 3775], ["20200713", 3875, 147268, 3855, 3940, 3800], ["20200714", 3855, 145060, 3840, 3880, 3740], ["20200715", 4005, 1234902, 3900, 4125, 3810], ["20200716", 3955, 698708, 4060, 4090, 3870], ["20200717", 3930, 152166, 3950, 3980, 3885], ["20200720", 3930, 223840, 4000, 4000, 3900], ["20200721", 3955, 234851, 3970, 3980, 3900], ["20200722", 4005, 517901, 3965, 4055, 3920], ["20200723", 3920, 305219, 4000, 4010, 3900], ["20200724", 3800, 247662, 3895, 3980, 3790], ["20200727", 3995, 712346, 3800, 4060, 3750], ["20200728", 3840, 492010, 4000, 4035, 3790], ["20200729", 4000, 1471368, 3850, 4085, 3805], ["20200730", 4000, 411269, 4020, 4050, 3920], ["20200731", 3995, 373194, 4000, 4065, 3965], ["20200803", 4125, 937919, 4045, 4185, 3990], ["20200804", 4090, 344592, 4150, 4160, 4010], ["20200805", 4000, 371291, 4095, 4145, 3985], ["20200806", 4020, 255209, 4000, 4080, 3975], ["20200807", 4085, 281844, 4055, 4160, 4055], ["20200810", 4035, 248075, 4110, 4125, 4025], ["20200811", 4030, 212199, 4035, 4080, 3995], ["20200812", 3945, 313887, 4030, 4070, 3915], ["20200813", 4030, 247088, 3945, 4075, 3945], ["20200814", 3990, 450500, 4075, 4100, 3895], ["20200818", 4690, 4777996, 4150, 4695, 4075], ["20200819", 4255, 4152615, 4555, 4770, 4250], ["20200820", 4480, 5093061, 4405, 4820, 4320], ["20200821", 4355, 3805599, 4620, 4855, 4300], ["20200824", 4410, 1102980, 4560, 4590, 4385], ["20200825", 4360, 792612, 4415, 4445, 4265], ["20200826", 5200, 10064139, 4475, 5410, 4405], ["20200827", 5580, 6914624, 5310, 5990, 5000], ["20200828", 5630, 2392196, 5480, 5760, 5100], ["20200831", 5320, 1553234, 5480, 5670, 5310], ["20200901", 5270, 782544, 5340, 5430, 5140], ["20200902", 5270, 609859, 5250, 5360, 5160], ["20200903", 5180, 619665, 5240, 5320, 5160], ["20200904", 4860, 1106247, 4995, 5100, 4810], ["20200907", 4865, 464491, 4895, 4980, 4775], ["20200908", 4805, 419432, 4840, 4915, 4765], ["20200909", 4760, 353732, 4720, 4835, 4695], ["20200910", 4865, 432172, 4805, 4985, 4805], ["20200911", 5050, 473967, 4880, 5070, 4820], ["20200914", 4955, 665237, 5130, 5250, 4940], ["20200915", 4945, 214457, 4960, 5010, 4900], ["20200916", 4780, 425983, 4960, 4960, 4760], ["20200917", 4675, 278894, 4810, 4810, 4610], ["20200918", 4745, 149780, 4700, 4745, 4630], ["20200921", 4580, 274312, 4770, 4785, 4500], ["20200922", 4390, 287222, 4535, 4570, 4390], ["20200923", 4630, 208133, 4590, 4630, 4360], ["20200924", 4500, 339440, 4495, 4815, 4490], ["20200925", 4520, 189607, 4550, 4700, 4500], ["20200928", 4560, 90181, 4575, 4615, 4500], ["20200929", 4690, 138267, 4610, 4755, 4585], ["20201005", 4680, 222692, 4790, 4790, 4480], ["20201006", 4585, 132600, 4665, 4690, 4580], ["20201007", 4690, 355525, 4680, 4810, 4655], ["20201008", 4870, 371207, 4700, 4880, 4600], ["20201012", 4725, 269313, 4880, 4880, 4700], ["20201013", 4670, 149443, 4760, 4795, 4645], ["20201014", 4670, 125684, 4685, 4710, 4610], ["20201015", 4570, 188575, 4690, 4750, 4500], ["20201016", 4500, 107110, 4575, 4585, 4490], ["20201019", 4490, 122448, 4500, 4560, 4450], ["20201020", 4595, 608375, 4505, 4810, 4380], ["20201021", 4490, 178399, 4595, 4620, 4480], ["20201022", 4505, 90011, 4475, 4560, 4470], ["20201023", 4445, 143202, 4540, 4540, 4430], ["20201026", 4320, 208383, 4450, 4450, 4290], ["20201027", 4325, 86100, 4300, 4360, 4215], ["20201028", 4325, 90583, 4325, 4370, 4250], ["20201029", 4340, 582872, 4345, 4675, 4285], ["20201030", 4325, 68826, 4350, 4375, 4300], ["20201102", 4375, 69388, 4310, 4410, 4280], ["20201103", 4405, 127551, 4350, 4430, 4350], ["20201104", 4370, 174433, 4450, 4450, 4310], ["20201105", 4485, 169968, 4385, 4515, 4350], ["20201106", 4460, 109452, 4485, 4520, 4405], ["20201109", 4615, 258457, 4500, 4630, 4465], ["20201110", 4525, 199284, 4510, 4630, 4485], ["20201111", 4520, 223321, 4525, 4550, 4425], ["20201112", 4595, 169235, 4530, 4645, 4520], ["20201113", 4595, 115751, 4640, 4680, 4525], ["20201116", 4600, 302994, 4595, 4725, 4595], ["20201117", 4340, 496021, 4570, 4570, 4300], ["20201118", 4345, 296792, 4320, 4350, 4270], ["20201119", 4420, 322897, 4370, 4465, 4325], ["20201120", 4580, 475828, 4445, 4665, 4420], ["20201123", 4725, 2309924, 4700, 5050, 4665], ["20201124", 4610, 436380, 4700, 4780, 4560], ["20201125", 4435, 516192, 4640, 4640, 4400], ["20201126", 4500, 354752, 4490, 4590, 4460], ["20201127", 4705, 1441044, 4575, 4800, 4535], ["20201130", 4850, 1383359, 4705, 4945, 4670], ["20201201", 4720, 675245, 4900, 4935, 4665], ["20201202", 4615, 352227, 4720, 4720, 4600], ["20201203", 4530, 328199, 4615, 4615, 4500], ["20201204", 4635, 503194, 4530, 4640, 4510], ["20201207", 4620, 328065, 4640, 4735, 4575], ["20201208", 4460, 365419, 4625, 4645, 4460], ["20201209", 4420, 311462, 4465, 4520, 4365], ["20201210", 4425, 125998, 4420, 4455, 4385], ["20201211", 4440, 199893, 4430, 4465, 4405], ["20201214", 4500, 233012, 4450, 4530, 4445], ["20201215", 4430, 187753, 4465, 4510, 4425], ["20201216", 4600, 616920, 4435, 4600, 4435], ["20201217", 4700, 1254894, 4660, 4865, 4600], ["20201218", 4720, 656998, 4770, 4850, 4705], ["20201221", 4725, 444697, 4800, 4800, 4585], ["20201222", 4475, 366002, 4675, 4710, 4470], ["20201223", 4405, 322367, 4480, 4555, 4380], ["20201224", 4340, 401981, 4370, 4460, 4295], ["20201228", 4240, 343099, 4340, 4360, 4210], ["20201229", 4320, 124064, 4240, 4350, 4240], ["20201230", 4310, 133094, 4335, 4335, 4260], ["20210104", 4295, 148248, 4400, 4400, 4280], ["20210105", 4295, 182135, 4300, 4340, 4275], ["20210106", 4320, 258737, 4295, 4360, 4270], ["20210107", 4335, 165980, 4320, 4360, 4310], ["20210108", 4255, 312140, 4340, 4380, 4245], ["20210111", 4115, 359956, 4260, 4280, 4100], ["20210112", 4175, 172932, 4125, 4245, 4125], ["20210113", 4255, 109061, 4190, 4270, 4165], ["20210114", 4295, 154951, 4225, 4315, 4225], ["20210115", 4235, 129206, 4330, 4335, 4200], ["20210118", 4235, 102564, 4205, 4315, 4160], ["20210119", 4265, 87188, 4235, 4300, 4210], ["20210120", 4280, 79236, 4305, 4360, 4270], ["20210121", 4290, 97357, 4280, 4350, 4235], ["20210122", 4290, 126842, 4290, 4300, 4230], ["20210125", 4335, 260556, 4305, 4395, 4300], ["20210126", 4380, 359240, 4385, 4480, 4345], ["20210127", 4330, 168576, 4390, 4430, 4315], ["20210128", 4285, 253866, 4280, 4420, 4240], ["20210129", 4215, 245912, 4305, 4355, 4130], ["20210201", 4220, 96464, 4175, 4230, 4100], ["20210202", 4235, 74784, 4230, 4260, 4190], ["20210203", 4215, 72700, 4245, 4255, 4195], ["20210204", 4240, 74118, 4210, 4315, 4200], ["20210205", 4260, 70314, 4255, 4270, 4230], ["20210208", 4315, 141104, 4265, 4355, 4265], ["20210209", 4315, 345711, 4305, 4600, 4300], ["20210210", 4275, 151013, 4315, 4340, 4235], ["20210215", 4330, 142319, 4305, 4335, 4250], ["20210216", 4390, 1040382, 4350, 4600, 4330], ["20210217", 4480, 442267, 4420, 4535, 4350], ["20210218", 4395, 330193, 4530, 4570, 4355], ["20210219", 4265, 202365, 4395, 4420, 4220], ["20210222", 4370, 186167, 4305, 4420, 4265], ["20210223", 4265, 191921, 4310, 4360, 4220], ["20210224", 4100, 188362, 4270, 4290, 4100], ["20210225", 4095, 140566, 4190, 4190, 4065], ["20210226", 4050, 138498, 4010, 4130, 3930], ["20210302", 4050, 64495, 4115, 4115, 4050], ["20210303", 4095, 72522, 4005, 4115, 3990], ["20210304", 4060, 51398, 4095, 4095, 4010], ["20210305", 4000, 106635, 4040, 4060, 3935], ["20210308", 3995, 66523, 4050, 4050, 3955], ["20210309", 3935, 67252, 4035, 4035, 3700], ["20210310", 3855, 89914, 4000, 4000, 3775], ["20210311", 3900, 74860, 3855, 3960, 3855], ["20210312", 4000, 85489, 3970, 4010, 3935], ["20210315", 4005, 134530, 4025, 4035, 3940], ["20210316", 4015, 65259, 4040, 4070, 4000], ["20210317", 4015, 104298, 4035, 4075, 4000], ["20210318", 4080, 204847, 4085, 4130, 4005], ["20210319", 4080, 78870, 4045, 4120, 4015], ["20210322", 4050, 65940, 4080, 4080, 4005], ["20210323", 4010, 87929, 4050, 4060, 4000], ["20210324", 4255, 615599, 4000, 4255, 3955], ["20210325", 5530, 18048960, 4550, 5530, 4545], ["20210326", 6510, 31433397, 6230, 7030, 6120], ["20210329", 6510, 14454396, 6700, 6880, 6410], ["20210330", 8450, 39403002, 6910, 8460, 6900], ["20210331", 7770, 4791506, 8450, 8450, 7190], ["20210401", 8380, 2960577, 7790, 8660, 7790], ["20210402", 8440, 1804063, 8450, 8450, 8210], ["20210405", 7980, 4469403, 8000, 8430, 7810], ["20210406", 8520, 7994226, 8130, 8850, 7350], ["20210407", 8020, 3758039, 8110, 8280, 7840], ["20210408", 7600, 3239127, 8040, 8060, 7370], ["20210409", 7570, 2816674, 7300, 7800, 7120], ["20210412", 7340, 1446061, 7500, 7500, 7240], ["20210413", 7490, 1748454, 7570, 7660, 7220], ["20210414", 7550, 779503, 7490, 7560, 7300], ["20210415", 7390, 749335, 7500, 7530, 7360], ["20210416", 7450, 650451, 7460, 7550, 7370], ["20210419", 7490, 508857, 7550, 7590, 7410], ["20210420", 7830, 1653910, 7490, 7870, 7350], ["20210421", 7980, 2792116, 7680, 7980, 7600], ["20210422", 7320, 15815540, 8670, 9300, 7300], ["20210423", 7070, 2642963, 7330, 7400, 6890], ["20210426", 6660, 1589142, 7100, 7100, 6650], ["20210427", 6620, 1136724, 6730, 6820, 6510], ["20210428", 6700, 1529435, 6720, 6920, 6650], ["20210429", 6420, 923202, 6680, 6700, 6390], ["20210430", 6450, 736068, 6480, 6510, 6240], ["20210503", 6900, 5683685, 6480, 7200, 6340], ["20210504", 6580, 1632229, 6760, 7150, 6480], ["20210506", 6530, 503481, 6580, 6690, 6460], ["20210507", 6560, 821415, 6530, 6710, 6430], ["20210510", 6950, 12473634, 6870, 7550, 6740], ["20210511", 6660, 1527514, 6820, 6900, 6660], ["20210512", 6480, 856932, 6690, 6730, 6460], ["20210513", 6420, 517893, 6410, 6590, 6370], ["20210514", 6800, 1176092, 6520, 6850, 6460], ["20210517", 6700, 851232, 6790, 6920, 6660], ["20210518", 6620, 350207, 6700, 6730, 6550], ["20210520", 6530, 533847, 6620, 6740, 6490], ["20210521", 6460, 323525, 6570, 6570, 6420], ["20210524", 6290, 411778, 6450, 6450, 6250], ["20210525", 6250, 305028, 6250, 6380, 6240], ["20210526", 6280, 279518, 6270, 6370, 6270], ["20210527", 6230, 319854, 6370, 6370, 6180], ["20210528", 6260, 476625, 6230, 6360, 6140], ["20210531", 6450, 582869, 6280, 6450, 6230], ["20210601", 6790, 3816375, 6700, 7000, 6630], ["20210602", 7120, 4859036, 6820, 7490, 6810], ["20210603", 6990, 1260523, 7300, 7350, 6890], ["20210604", 6890, 828458, 6990, 7050, 6840], ["20210607", 6670, 646419, 6890, 6920, 6660], ["20210608", 6900, 918102, 6730, 6920, 6610], ["20210609", 6720, 679152, 6850, 6940, 6720], ["20210610", 6320, 874768, 6750, 6790, 6080], ["20210611", 6370, 401768, 6320, 6420, 6240], ["20210614", 6550, 300504, 6480, 6580, 6420], ["20210615", 6670, 542006, 6600, 6770, 6520], ["20210616", 6730, 509261, 6690, 6800, 6650], ["20210617", 6730, 234771, 6720, 6750, 6600], ["20210618", 6860, 1717746, 6730, 6970, 6620], ["20210621", 6930, 2579400, 6640, 7090, 6450], ["20210622", 7060, 17245951, 7520, 8270, 6950], ["20210623", 6990, 1764500, 7150, 7260, 6950], ["20210624", 7170, 3118160, 6970, 7220, 6790], ["20210625", 7030, 938482, 7150, 7230, 7000], ["20210628", 7030, 651195, 7120, 7130, 6990], ["20210629", 6700, 1358022, 7010, 7200, 6680], ["20210630", 6690, 603491, 6780, 6820, 6570], ["20210701", 6800, 2382227, 6720, 7150, 6580], ["20210702", 6660, 680980, 6770, 6870, 6630], ["20210705", 6600, 449024, 6670, 6670, 6490], ["20210706", 6610, 281617, 6600, 6720, 6590], ["20210707", 6770, 382616, 6610, 6770, 6580], ["20210708", 6630, 479910, 6810, 6820, 6630], ["20210709", 6550, 478501, 6600, 6760, 6540], ["20210712", 6540, 236612, 6700, 6700, 6540], ["20210713", 6560, 247883, 6560, 6600, 6490], ["20210714", 6430, 443891, 6510, 6550, 6380], ["20210715", 6390, 233402, 6390, 6470, 6340], ["20210716", 6260, 300418, 6410, 6440, 6260], ["20210719", 6500, 1496554, 6170, 6750, 6170], ["20210720", 6300, 300554, 6400, 6500, 6280], ["20210721", 6190, 254326, 6350, 6350, 6190], ["20210722", 6250, 177327, 6190, 6250, 6160], ["20210723", 6190, 120494, 6250, 6250, 6170], ["20210726", 6270, 224012, 6250, 6340, 6200], ["20210727", 6340, 435768, 6300, 6540, 6280], ["20210728", 6340, 193826, 6340, 6390, 6240], ["20210729", 6590, 1314381, 6300, 6640, 6300], ["20210730", 6520, 789975, 6660, 6690, 6490], ["20210802", 6350, 252866, 6540, 6680, 6290], ["20210803", 6200, 298246, 6350, 6350, 6170], ["20210804", 6190, 211398, 6230, 6240, 6120], ["20210805", 6230, 223806, 6180, 6240, 6160], ["20210806", 6110, 285773, 6230, 6230, 6100], ["20210809", 5770, 763367, 6180, 6180, 5720], ["20210810", 5700, 468792, 5770, 5790, 5570], ["20210811", 5700, 170095, 5690, 5770, 5650], ["20210812", 5600, 188481, 5650, 5690, 5580], ["20210813", 5530, 427375, 5580, 5600, 5230], ["20210817", 5350, 1948241, 5680, 6240, 5250], ["20210818", 5470, 214750, 5240, 5490, 5230], ["20210819", 5190, 671703, 5430, 5690, 5150], ["20210820", 4925, 322601, 5150, 5270, 4885], ["20210823", 5140, 261648, 4920, 5190, 4920], ["20210824", 5380, 299546, 5100, 5460, 5100], ["20210825", 5340, 139450, 5390, 5470, 5290], ["20210826", 5310, 121011, 5340, 5390, 5240], ["20210827", 5350, 112503, 5270, 5360, 5220], ["20210830", 5320, 109468, 5390, 5430, 5280], ["20210831", 5300, 154948, 5310, 5420, 5220], ["20210901", 5340, 122093, 5330, 5370, 5210], ["20210902", 5310, 65030, 5350, 5360, 5270], ["20210903", 5220, 184394, 5260, 5310, 5200], ["20210906", 5290, 176847, 5230, 5360, 5230], ["20210907", 5270, 128359, 5290, 5330, 5200], ["20210908", 5220, 151289, 5270, 5330, 5180], ["20210909", 5220, 232637, 5300, 5350, 5220], ["20210910", 5270, 121098, 5250, 5290, 5090], ["20210913", 5190, 114916, 5270, 5270, 5170], ["20210914", 5190, 112770, 5340, 5340, 5190], ["20210915", 5140, 128893, 5190, 5240, 5110], ["20210916", 5030, 129988, 5150, 5160, 5000], ["20210917", 5020, 96271, 5030, 5060, 4965], ["20210923", 4995, 146255, 4970, 5020, 4940], ["20210924", 4980, 173870, 4970, 5190, 4970], ["20210927", 4970, 111552, 4970, 5020, 4910], ["20210928", 4815, 210528, 4945, 5010, 4815], ["20210929", 4730, 177193, 4680, 4815, 4650], ["20210930", 4745, 59323, 4735, 4805, 4700], ["20211001", 4725, 125830, 4700, 4735, 4600], ["20211005", 4460, 172754, 4615, 4630, 4430], ["20211006", 4350, 185671, 4415, 4585, 4345], ["20211007", 4550, 103444, 4325, 4560, 4325], ["20211008", 4580, 215618, 4555, 4720, 4400], ["20211012", 4470, 71523, 4525, 4580, 4435], ["20211013", 4600, 107509, 4430, 4600, 4420], ["20211014", 4665, 109540, 4560, 4685, 4555], ["20211015", 4695, 83373, 4760, 4760, 4625], ["20211018", 4680, 112482, 4695, 4760, 4665], ["20211019", 4655, 76502, 4750, 4750, 4625], ["20211020", 4670, 82645, 4680, 4775, 4655], ["20211021", 4670, 99267, 4680, 4710, 4660], ["20211022", 4630, 1092495, 4680, 5140, 4530], ["20211025", 4605, 117409, 4630, 4680, 4565], ["20211026", 4615, 147798, 4625, 4705, 4600], ["20211027", 4605, 85239, 4625, 4735, 4605], ["20211028", 4545, 119928, 4580, 4675, 4530], ["20211029", 4475, 138113, 4550, 4590, 4460], ["20211101", 4675, 309130, 4480, 4715, 4470], ["20211102", 4695, 156730, 4695, 4740, 4600], ["20211103", 4870, 355680, 4710, 4870, 4690], ["20211104", 4820, 235271, 4900, 4955, 4795], ["20211105", 5010, 2866227, 4850, 5440, 4800], ["20211108", 5270, 981542, 5090, 5410, 5080], ["20211109", 5040, 443676, 5270, 5330, 5020], ["20211110", 4820, 311112, 5010, 5010, 4815], ["20211111", 4725, 218581, 4820, 4850, 4705], ["20211112", 4730, 147186, 4740, 4745, 4670], ["20211115", 4795, 148342, 4710, 4810, 4710], ["20211116", 4600, 333716, 4800, 4805, 4570], ["20211117", 4510, 212613, 4565, 4570, 4485], ["20211118", 4470, 130860, 4550, 4550, 4390], ["20211119", 4435, 148981, 4490, 4495, 4350], ["20211122", 4430, 125555, 4435, 4435, 4340], ["20211123", 4410, 110789, 4430, 4445, 4390], ["20211124", 4410, 73063, 4410, 4445, 4345], ["20211125", 4370, 100319, 4445, 4445, 4345], ["20211126", 4245, 203891, 4350, 4385, 4225], ["20211129", 4130, 126709, 4130, 4195, 4120], ["20211130", 3905, 186009, 4260, 4260, 3900], ["20211201", 4030, 109480, 3905, 4060, 3820], ["20211202", 4145, 96300, 4030, 4155, 3960], ["20211203", 4175, 67422, 4160, 4180, 4100], ["20211206", 4350, 230432, 4150, 4380, 4150], ["20211207", 4315, 82846, 4325, 4390, 4250], ["20211208", 4325, 97364, 4355, 4365, 4275], ["20211209", 4335, 57957, 4320, 4360, 4295], ["20211210", 4335, 95701, 4340, 4425, 4300], ["20211213", 4270, 93783, 4310, 4335, 4240], ["20211214", 4255, 57356, 4220, 4280, 4220], ["20211215", 4260, 48033, 4225, 4285, 4200], ["20211216", 4235, 50630, 4265, 4330, 4200], ["20211217", 4240, 36232, 4225, 4245, 4200], ["20211220", 4070, 89611, 4255, 4255, 4070], ["20211221", 4110, 30143, 4050, 4150, 4045], ["20211222", 4110, 36735, 4150, 4150, 4020], ["20211223", 4060, 67524, 4085, 4140, 4050], ["20211224", 4110, 78846, 4060, 4125, 4035], ["20211227", 4095, 62830, 4140, 4150, 4055], ["20211228", 4095, 52613, 4100, 4135, 4075], ["20211229", 4120, 83351, 4025, 4135, 4025], ["20211230", 4095, 63498, 4120, 4130, 4055], ["20220103", 4080, 76168, 4150, 4150, 4045], ["20220104", 4095, 69030, 4080, 4095, 4055], ["20220105", 4085, 170207, 4040, 4165, 4040], ["20220106", 4145, 89869, 4085, 4170, 4040], ["20220107", 4415, 2412835, 4195, 4820, 4195], ["20220110", 4540, 587076, 4450, 4555, 4410], ["20220111", 4415, 235167, 4550, 4550, 4380], ["20220112", 4440, 98078, 4410, 4460, 4410], ["20220113", 4315, 117760, 4445, 4455, 4250], ["20220114", 4230, 111972, 4265, 4350, 4200], ["20220117", 4590, 8448308, 4320, 5200, 4315], ["20220118", 4695, 794069, 4555, 4730, 4450], ["20220119", 4460, 445036, 4695, 4715, 4460], ["20220120", 4590, 399637, 4420, 4620, 4345], ["20220121", 4615, 1052156, 4595, 4860, 4520], ["20220124", 4610, 2307441, 4700, 5090, 4605], ["20220125", 4380, 480018, 4655, 4675, 4280], ["20220126", 4225, 280082, 4345, 4480, 4215], ["20220127", 3995, 299960, 4300, 4320, 3905], ["20220128", 4120, 158057, 4000, 4150, 3920], ["20220203", 4395, 325408, 4290, 4495, 4200], ["20220204", 4530, 256844, 4420, 4570, 4320], ["20220207", 4480, 132607, 4535, 4550, 4410], ["20220208", 4365, 124043, 4510, 4530, 4330], ["20220209", 4445, 90237, 4370, 4475, 4370], ["20220210", 4355, 95636, 4445, 4480, 4315], ["20220211", 4200, 125081, 4320, 4320, 4005], ["20220214", 4085, 129738, 4195, 4195, 4050], ["20220215", 4030, 162701, 4090, 4335, 4005], ["20220216", 4185, 86938, 4150, 4190, 4100], ["20220217", 4185, 134527, 4185, 4250, 4030], ["20220218", 4375, 346977, 4125, 4450, 4125], ["20220221", 4340, 110308, 4270, 4400, 4220], ["20220222", 4220, 103624, 4220, 4315, 4160], ["20220223", 4235, 67420, 4230, 4295, 4200], ["20220224", 4095, 146285, 4210, 4230, 4050], ["20220225", 4105, 91791, 4240, 4240, 4010], ["20220228", 4110, 70596, 4080, 4135, 4055], ["20220302", 4165, 99691, 4165, 4185, 4055], ["20220303", 4255, 432104, 4330, 4455, 4240], ["20220304", 4300, 147553, 4255, 4360, 4220], ["20220307", 4170, 160777, 4250, 4295, 4140], ["20220308", 4060, 180754, 4150, 4160, 4050], ["20220310", 4135, 303017, 4255, 4350, 4110], ["20220311", 4120, 182048, 4170, 4190, 4040], ["20220314", 4070, 177930, 4080, 4125, 4040], ["20220315", 4045, 152897, 4100, 4110, 4000], ["20220316", 4070, 67908, 4085, 4095, 4040], ["20220317", 4135, 164889, 4100, 4145, 4075], ["20220318", 4145, 137786, 4160, 4160, 4080], ["20220321", 4465, 3871194, 4320, 4750, 4300], ["20220322", 4320, 469756, 4440, 4445, 4315], ["20220323", 4315, 363998, 4280, 4405, 4280], ["20220324", 4345, 256092, 4265, 4370, 4245], ["20220325", 4330, 151333, 4345, 4350, 4295], ["20220328", 4445, 451339, 4330, 4495, 4330], ["20220329", 4455, 368455, 4505, 4520, 4360], ["20220330", 4400, 166561, 4455, 4470, 4380], ["20220331", 4480, 240127, 4440, 4495, 4375], ["20220401", 4435, 123488, 4470, 4475, 4400], ["20220404", 4550, 413679, 4490, 4600, 4445], ["20220405", 4570, 1020786, 4660, 4745, 4560], ["20220406", 4490, 233173, 4560, 4660, 4480], ["20220407", 4320, 227316, 4490, 4490, 4300], ["20220408", 4300, 154825, 4320, 4390, 4215], ["20220411", 4205, 159386, 4250, 4360, 4200], ["20220412", 4180, 101530, 4195, 4215, 4120], ["20220413", 4245, 83122, 4215, 4265, 4170], ["20220414", 4305, 174890, 4230, 4400, 4225], ["20220415", 4395, 179956, 4390, 4440, 4320], ["20220418", 4410, 133127, 4435, 4435, 4355], ["20220419", 4370, 149395, 4365, 4480, 4365], ["20220420", 4665, 3789139, 4380, 4980, 4380], ["20220421", 4670, 703934, 4700, 4725, 4580], ["20220422", 4855, 1628369, 4655, 4885, 4600], ["20220425", 4770, 640471, 4800, 4940, 4700], ["20220426", 5060, 2807935, 4895, 5120, 4810], ["20220427", 4900, 727328, 4955, 5070, 4840], ["20220428", 4730, 491068, 4940, 4980, 4675], ["20220429", 4805, 289121, 4765, 4875, 4750], ["20220502", 4905, 402640, 4745, 4960, 4600], ["20220503", 4875, 391702, 4860, 4975, 4830], ["20220504", 4700, 293247, 4875, 4910, 4675], ["20220506", 4750, 202319, 4620, 4845, 4600], ["20220509", 4575, 167857, 4795, 4810, 4505], ["20220510", 4425, 242925, 4570, 4570, 4310], ["20220511", 4645, 517491, 4475, 4800, 4470], ["20220512", 4370, 1290259, 4810, 5040, 4330], ["20220513", 4405, 220181, 4445, 4555, 4330], ["20220516", 4465, 125209, 4420, 4540, 4420], ["20220517", 4540, 349119, 4450, 4650, 4405], ["20220518", 4420, 136169, 4540, 4555, 4410], ["20220519", 4290, 188114, 4355, 4355, 4100], ["20220520", 4315, 90361, 4270, 4370, 4230], ["20220523", 4280, 99414, 4310, 4310, 4190], ["20220524", 4225, 92417, 4320, 4320, 4205], ["20220525", 4315, 2225560, 4350, 4830, 4315], ["20220526", 4255, 183283, 4350, 4350, 4255], ["20220527", 4270, 131355, 4270, 4330, 4270], ["20220530", 4325, 68388, 4300, 4335, 4255], ["20220531", 4360, 99182, 4330, 4370, 4310], ["20220602", 4335, 63687, 4365, 4370, 4325], ["20220603", 4365, 72569, 4335, 4375, 4335], ["20220607", 4280, 108095, 4395, 4395, 4275], ["20220608", 4255, 83747, 4245, 4290, 4240], ["20220609", 4275, 87087, 4255, 4285, 4170], ["20220610", 4255, 46468, 4230, 4315, 4210], ["20220613", 4135, 478583, 4200, 4500, 4135], ["20220614", 3950, 257888, 3960, 4075, 3890], ["20220615", 3845, 112372, 3995, 4040, 3845], ["20220616", 3735, 206325, 3855, 4075, 3735], ["20220617", 3680, 115549, 3655, 3725, 3550], ["20220620", 3500, 165691, 3915, 3920, 3430], ["20220621", 3480, 127907, 3500, 3545, 3400], ["20220622", 3300, 163829, 3500, 3555, 3200], ["20220623", 3070, 228753, 3300, 3330, 3055], ["20220624", 3210, 125576, 3050, 3245, 3050], ["20220627", 3420, 105102, 3225, 3430, 3225], ["20220628", 3440, 59792, 3390, 3490, 3355], ["20220629", 3450, 63893, 3375, 3465, 3360], ["20220630", 3395, 49362, 3395, 3465, 3380], ["20220701", 3290, 92683, 3360, 3445, 3235], ["20220704", 3190, 80462, 3245, 3410, 3115], ["20220705", 3345, 192500, 3170, 3485, 3170], ["20220706", 3270, 42953, 3440, 3440, 3260], ["20220707", 3340, 25587, 3275, 3350, 3275], ["20220708", 3505, 227486, 3350, 3570, 3325], ["20220711", 3450, 46218, 3470, 3495, 3400], ["20220712", 3350, 78304, 3420, 3460, 3310], ["20220713", 3410, 63247, 3320, 3410, 3320], ["20220714", 3400, 21192, 3410, 3425, 3330], ["20220715", 3335, 86125, 3355, 3435, 3300], ["20220718", 3415, 41990, 3335, 3430, 3325], ["20220719", 3480, 46663, 3395, 3485, 3375], ["20220720", 3500, 52978, 3480, 3525, 3460], ["20220721", 3550, 75233, 3525, 3580, 3490], ["20220722", 3515, 37541, 3550, 3580, 3480], ["20220725", 3485, 42036, 3525, 3535, 3440], ["20220726", 3550, 1421625, 3490, 3920, 3490], ["20220727", 3640, 217409, 3550, 3730, 3510], ["20220728", 3595, 91819, 3650, 3695, 3590], ["20220729", 3625, 101144, 3600, 3650, 3590], ["20220801", 3620, 43440, 3630, 3650, 3615], ["20220802", 3580, 57570, 3625, 3675, 3505], ["20220803", 3685, 652153, 3550, 3900, 3550], ["20220804", 3700, 80000, 3695, 3750, 3685], ["20220805", 3710, 66238, 3790, 3790, 3680], ["20220808", 3700, 42163, 3775, 3775, 3685], ["20220809", 3690, 49310, 3705, 3760, 3650], ["20220810", 3665, 40346, 3700, 3700, 3640], ["20220811", 3735, 66237, 3700, 3755, 3665], ["20220812", 3730, 63996, 3775, 3775, 3700], ["20220816", 3725, 61185, 3775, 3775, 3720], ["20220817", 3660, 50406, 3710, 3740, 3650], ["20220818", 3830, 6211192, 3675, 4335, 3645], ["20220819", 3740, 336301, 3830, 3845, 3740], ["20220822", 3555, 270463, 3740, 3770, 3555], ["20220823", 3465, 180670, 3490, 3545, 3435], ["20220824", 3470, 138979, 3465, 3510, 3420], ["20220825", 3645, 5565712, 3585, 3940, 3580], ["20220826", 3620, 405137, 3610, 3715, 3600], ["20220829", 3535, 152888, 3500, 3565, 3480], ["20220830", 3630, 172446, 3535, 3725, 3530], ["20220831", 3615, 74405, 3645, 3650, 3575], ["20220901", 3485, 111662, 3570, 3615, 3475], ["20220902", 3455, 84279, 3480, 3520, 3425], ["20220905", 3400, 94405, 3460, 3495, 3375], ["20220906", 3455, 41459, 3400, 3475, 3400], ["20220907", 3320, 76571, 3465, 3505, 3320], ["20220908", 3345, 1863921, 3330, 3795, 3325], ["20220913", 3415, 94526, 3365, 3440, 3365], ["20220914", 3405, 87020, 3280, 3420, 3280], ["20220915", 3425, 75777, 3405, 3465, 3380], ["20220916", 3355, 64124, 3370, 3445, 3350], ["20220919", 3275, 104831, 3370, 3400, 3265], ["20220920", 3320, 50094, 3290, 3355, 3290], ["20220921", 3305, 63676, 3320, 3375, 3300], ["20220922", 3260, 76767, 3280, 3320, 3180], ["20220923", 3160, 84927, 3245, 3255, 3135], ["20220926", 2960, 146135, 2975, 3090, 2955], ["20220927", 3000, 134569, 2990, 3190, 2925], ["20220928", 2855, 92898, 3000, 3010, 2835], ["20220929", 2875, 66301, 2960, 2960, 2830], ["20220930", 2875, 83556, 2805, 2900, 2785], ["20221004", 2940, 53311, 2970, 3050, 2880], ["20221005", 2900, 46928, 3000, 3000, 2890], ["20221006", 3010, 96566, 2875, 3075, 2875], ["20221007", 3020, 34672, 3000, 3040, 2970], ["20221011", 2890, 55319, 2960, 2975, 2860], ["20221012", 2905, 74843, 2900, 3025, 2850], ["20221013", 2845, 43506, 2965, 2990, 2825], ["20221014", 2890, 37445, 2885, 2935, 2885], ["20221017", 2910, 35625, 2770, 2920, 2770], ["20221018", 2940, 68338, 2920, 3060, 2900], ["20221019", 2925, 31568, 2965, 2985, 2910], ["20221020", 2895, 28787, 2920, 2950, 2895], ["20221021", 2840, 22786, 2910, 2920, 2835], ["20221024", 2880, 31143, 2870, 2910, 2865], ["20221025", 2870, 23896, 2930, 2930, 2870], ["20221026", 2890, 18933, 2885, 2930, 2855], ["20221027", 2945, 54916, 2890, 2960, 2890], ["20221028", 2930, 26809, 2930, 2960, 2910], ["20221031", 2920, 20718, 2945, 2965, 2905], ["20221101", 2940, 46261, 2890, 2970, 2890], ["20221102", 2945, 36027, 2940, 2970, 2910], ["20221103", 2915, 47930, 2915, 2945, 2865], ["20221104", 2900, 30496, 2915, 2930, 2870], ["20221107", 2930, 22842, 2945, 2950, 2900], ["20221108", 2940, 47246, 2935, 2970, 2930], ["20221109", 2985, 35907, 2950, 2985, 2950], ["20221110", 2970, 32677, 2985, 2985, 2945], ["20221111", 3010, 81694, 3075, 3075, 2980], ["20221114", 3020, 46781, 3040, 3045, 3010], ["20221115", 3065, 59836, 3025, 3065, 3010], ["20221116", 3035, 35083, 3085, 3090, 3020], ["20221117", 3030, 31965, 3050, 3060, 3025], ["20221118", 3055, 22526, 3025, 3060, 3025], ["20221121", 2975, 50864, 3045, 3070, 2965], ["20221122", 2990, 34808, 2950, 3005, 2950], ["20221123", 3000, 27790, 3040, 3040, 2990], ["20221124", 3100, 282401, 3025, 3250, 2980], ["20221125", 3065, 40087, 3135, 3135, 3055], ["20221128", 2985, 37494, 3055, 3075, 2960], ["20221129", 3040, 39845, 2930, 3130, 2930], ["20221130", 3050, 24749, 3045, 3055, 3020], ["20221201", 3090, 56630, 3060, 3110, 3060], ["20221202", 3090, 37641, 3070, 3120, 3070], ["20221205", 3120, 47071, 3090, 3145, 3090], ["20221206", 3080, 33072, 3075, 3105, 3045], ["20221207", 3085, 49163, 3055, 3140, 3055], ["20221208", 3065, 32948, 3090, 3125, 3030], ["20221209", 3085, 17474, 3095, 3100, 3050], ["20221212", 3060, 26892, 3095, 3095, 3040], ["20221213", 3120, 138012, 3060, 3195, 3060], ["20221214", 3120, 52329, 3115, 3145, 3100], ["20221215", 3130, 100752, 3150, 3185, 3120], ["20221216", 3095, 21019, 3100, 3120, 3050], ["20221219", 3080, 34134, 3095, 3120, 3030], ["20221220", 2965, 71078, 3080, 3110, 2965], ["20221221", 2955, 31754, 3005, 3015, 2925], ["20221222", 2960, 34448, 2975, 2995, 2950], ["20221223", 2885, 52223, 2940, 2955, 2880], ["20221226", 2830, 37529, 2890, 2905, 2830], ["20221227", 2825, 23173, 2870, 2880, 2820], ["20221228", 2855, 43851, 2880, 2885, 2810], ["20221229", 2800, 36244, 2840, 2850, 2755], ["20230102", 2775, 26077, 2800, 2830, 2770], ["20230103", 2705, 44157, 2720, 2770, 2690], ["20230104", 2780, 39490, 2705, 2780, 2705], ["20230105", 2765, 37880, 2845, 2845, 2750], ["20230106", 2825, 23857, 2780, 2860, 2775], ["20230109", 2885, 54274, 2835, 2930, 2830], ["20230110", 2885, 23999, 2880, 2905, 2875], ["20230111", 2910, 19179, 2920, 2920, 2885], ["20230112", 2920, 24897, 2940, 2955, 2870], ["20230113", 2875, 42926, 2920, 2955, 2870], ["20230116", 2895, 13663, 2920, 2920, 2890], ["20230117", 2915, 15291, 2925, 2925, 2880], ["20230118", 2860, 25210, 2875, 2910, 2860], ["20230119", 2850, 16168, 2830, 2860, 2820], ["20230120", 2865, 28702, 2845, 2875, 2840], ["20230125", 2915, 58617, 2905, 2940, 2870], ["20230126", 2950, 22731, 2910, 2950, 2905], ["20230127", 2945, 22311, 2955, 2955, 2930], ["20230130", 2905, 27732, 2935, 2980, 2900], ["20230131", 2915, 15941, 2905, 2955, 2905], ["20230201", 2925, 18215, 2905, 2950, 2905], ["20230202", 2945, 32442, 2930, 2945, 2920], ["20230203", 2940, 29796, 2945, 2950, 2925], ["20230206", 2955, 36744, 2915, 2960, 2910], ["20230207", 2950, 26000, 2955, 2965, 2950], ["20230208", 2975, 79710, 2950, 3030, 2945], ["20230209", 3020, 53010, 2965, 3020, 2950], ["20230210", 2970, 51552, 3000, 3040, 2940], ["20230213", 2930, 30829, 3010, 3010, 2905], ["20230214", 2910, 31052, 2935, 2945, 2910], ["20230215", 2905, 119533, 2925, 2935, 2905], ["20230216", 2930, 40761, 2905, 2965, 2870], ["20230217", 2890, 53194, 2930, 2930, 2820], ["20230220", 2830, 158120, 2880, 2880, 2750], ["20230221", 2890, 63632, 2815, 2920, 2800], ["20230222", 2850, 34039, 2890, 2890, 2805], ["20230223", 2885, 53962, 2845, 2885, 2845], ["20230224", 2905, 1152565, 3220, 3335, 2900], ["20230227", 2960, 106773, 2905, 2960, 2900], ["20230228", 2990, 154008, 2960, 3035, 2950], ["20230302", 3050, 226498, 2990, 3110, 2930], ["20230303", 3105, 292042, 3095, 3135, 3010], ["20230306", 3130, 174085, 3055, 3140, 3050], ["20230307", 3115, 138200, 3130, 3140, 3030], ["20230308", 3115, 151001, 3115, 3160, 3050], ["20230309", 3035, 76934, 3115, 3150, 3005], ["20230310", 2935, 76943, 3010, 3030, 2925], ["20230313", 2940, 94086, 2900, 2985, 2830], ["20230314", 2845, 75485, 2940, 2965, 2830], ["20230315", 2845, 82453, 2850, 2920, 2835], ["20230316", 2800, 47446, 2845, 2875, 2760], ["20230317", 2845, 43734, 2805, 2850, 2770], ["20230320", 2815, 66877, 2835, 2870, 2780], ["20230321", 2850, 47917, 2865, 2865, 2820], ["20230322", 2840, 21271, 2870, 2880, 2820], ["20230323", 2805, 49944, 2835, 2860, 2790], ["20230324", 2830, 28928, 2800, 2830, 2795], ["20230327", 2820, 49327, 2825, 2825, 2780], ["20230328", 2810, 79310, 2795, 2820, 2770], ["20230329", 2810, 77302, 2850, 2850, 2800], ["20230330", 2840, 42667, 2810, 2850, 2805], ["20230331", 2820, 32264, 2835, 2865, 2810], ["20230403", 2850, 62206, 2825, 2885, 2815], ["20230404", 2860, 40396, 2855, 2880, 2815], ["20230405", 2870, 63999, 2860, 2900, 2860], ["20230406", 2850, 35584, 2870, 2905, 2830], ["20230407", 2845, 35740, 2855, 2855, 2810], ["20230410", 2815, 38500, 2815, 2835, 2790], ["20230411", 2830, 27345, 2805, 2830, 2790], ["20230412", 2845, 42364, 2825, 2850, 2810], ["20230413", 2865, 61693, 2855, 2865, 2820], ["20230414", 2880, 46558, 2875, 2895, 2840], ["20230417", 2845, 56165, 2870, 2880, 2830], ["20230418", 2835, 78924, 2845, 2855, 2810], ["20230419", 2870, 61475, 2835, 2900, 2835], ["20230420", 2815, 107049, 2920, 2935, 2805], ["20230421", 2815, 48433, 2805, 2835, 2790], ["20230424", 2815, 67130, 2810, 2830, 2785], ["20230425", 2790, 40807, 2850, 2850, 2780], ["20230426", 2770, 64983, 2750, 2810, 2740], ["20230427", 2735, 39415, 2730, 2785, 2715], ["20230428", 2720, 40859, 2735, 2755, 2720], ["20230502", 2715, 47117, 2700, 2740, 2700], ["20230503", 2690, 59015, 2710, 2740, 2690], ["20230504", 2725, 88409, 2670, 2725, 2660], ["20230508", 2725, 29099, 2730, 2745, 2720], ["20230509", 2730, 14408, 2715, 2745, 2710], ["20230510", 2725, 25312, 2730, 2740, 2710], ["20230511", 2740, 23409, 2725, 2745, 2715], ["20230512", 2705, 26379, 2750, 2750, 2695], ["20230515", 2665, 47842, 2715, 2715, 2650], ["20230516", 2665, 20853, 2665, 2680, 2650], ["20230517", 2660, 31851, 2640, 2680, 2640], ["20230518", 2660, 16055, 2655, 2680, 2645], ["20230519", 2690, 45318, 2655, 2700, 2650], ["20230522", 2710, 16718, 2715, 2715, 2665], ["20230523", 2725, 16988, 2685, 2735, 2680], ["20230524", 2740, 15663, 2725, 2750, 2700], ["20230525", 2700, 13746, 2735, 2735, 2700], ["20230526", 2700, 20947, 2675, 2720, 2655], ["20230530", 2685, 22707, 2730, 2730, 2650], ["20230531", 2700, 17838, 2685, 2710, 2685], ["20230601", 2700, 20438, 2680, 2735, 2660], ["20230602", 2690, 47897, 2700, 2705, 2660], ["20230605", 2685, 22728, 2685, 2710, 2665], ["20230607", 2695, 18150, 2675, 2695, 2670], ["20230608", 2690, 23502, 2675, 2695, 2675], ["20230609", 2710, 41968, 2675, 2710, 2675], ["20230612", 2700, 21450, 2710, 2715, 2680], ["20230613", 2675, 36043, 2680, 2700, 2660], ["20230614", 2660, 45099, 2675, 2730, 2645], ["20230615", 2650, 40813, 2635, 2675, 2635], ["20230616", 2645, 45106, 2650, 2680, 2630], ["20230619", 2645, 23088, 2645, 2650, 2630], ["20230620", 2665, 29676, 2645, 2675, 2640], ["20230621", 2640, 30239, 2665, 2675, 2635], ["20230622", 2640, 19875, 2625, 2650, 2620], ["20230623", 2640, 30773, 2645, 2655, 2605], ["20230626", 2635, 10517, 2620, 2655, 2610], ["20230627", 2630, 11254, 2635, 2660, 2610], ["20230628", 2630, 22455, 2610, 2650, 2605], ["20230629", 2585, 34843, 2630, 2630, 2570], ["20230630", 2565, 23504, 2600, 2600, 2550], ["20230703", 2555, 35672, 2565, 2590, 2530], ["20230704", 2550, 32626, 2545, 2560, 2515], ["20230705", 2545, 28576, 2540, 2550, 2510], ["20230706", 2475, 44315, 2545, 2545, 2455], ["20230707", 2475, 20059, 2475, 2475, 2455], ["20230710", 2460, 30660, 2455, 2475, 2435], ["20230711", 2490, 21380, 2460, 2495, 2430], ["20230712", 2455, 28254, 2465, 2500, 2455], ["20230713", 2490, 20670, 2470, 2490, 2455], ["20230714", 2495, 31000, 2500, 2550, 2460], ["20230717", 2445, 26007, 2495, 2505, 2435], ["20230718", 2410, 43347, 2460, 2470, 2400], ["20230719", 2405, 38545, 2420, 2425, 2380], ["20230720", 2405, 11876, 2415, 2420, 2400], ["20230721", 2360, 69010, 2405, 2410, 2335], ["20230724", 2285, 63517, 2360, 2360, 2280], ["20230725", 2215, 111920, 2230, 2290, 2180], ["20230726", 2080, 117073, 2200, 2205, 2025], ["20230727", 2190, 670130, 2040, 2450, 2040], ["20230728", 2205, 63116, 2190, 2205, 2145], ["20230731", 2250, 28960, 2205, 2250, 2195], ["20230801", 2245, 45243, 2290, 2290, 2210], ["20230802", 2230, 27382, 2275, 2275, 2210], ["20230803", 2300, 53633, 2230, 2300, 2110], ["20230804", 2300, 33840, 2275, 2355, 2275], ["20230807", 2285, 19435, 2335, 2345, 2285], ["20230808", 2235, 41734, 2285, 2300, 2225], ["20230809", 2260, 32604, 2235, 2285, 2235], ["20230810", 2350, 92582, 2260, 2380, 2215], ["20230811", 2320, 79760, 2330, 2400, 2210], ["20230814", 2270, 53239, 2275, 2295, 2260], ["20230816", 2170, 58955, 2270, 2270, 2150], ["20230817", 2170, 47546, 2170, 2180, 2110], ["20230818", 2185, 32056, 2115, 2185, 2105], ["20230821", 2260, 32396, 2185, 2275, 2180], ["20230822", 2265, 41995, 2280, 2290, 2230], ["20230823", 2215, 32417, 2265, 2305, 2215], ["20230824", 2220, 51452, 2205, 2275, 2200], ["20230825", 2250, 47603, 2220, 2295, 2215], ["20230828", 2250, 67575, 2240, 2270, 2200], ["20230829", 2270, 73567, 2250, 2300, 2250], ["20230830", 2265, 37624, 2255, 2290, 2255], ["20230831", 2260, 46109, 2265, 2320, 2240], ["20230901", 2235, 37823, 2255, 2285, 2200], ["20230904", 2225, 17789, 2220, 2250, 2200], ["20230905", 2210, 27643, 2195, 2230, 2195], ["20230906", 2215, 11053, 2190, 2230, 2190], ["20230907", 2200, 17513, 2225, 2225, 2190], ["20230908", 2205, 37858, 2200, 2225, 2180], ["20230911", 2175, 32703, 2205, 2225, 2175], ["20230912", 2190, 27267, 2190, 2205, 2160], ["20230913", 2155, 20032, 2185, 2185, 2150], ["20230914", 2195, 17684, 2155, 2195, 2130], ["20230915", 2195, 26885, 2240, 2240, 2160], ["20230918", 2150, 47109, 2195, 2205, 2150], ["20230919", 2120, 32594, 2150, 2150, 2115], ["20230920", 2120, 15956, 2120, 2125, 2100], ["20230921", 2100, 30810, 2115, 2115, 2080], ["20230922", 2105, 20827, 2075, 2110, 2075], ["20230925", 2105, 79278, 2105, 2175, 2050], ["20230926", 2055, 31328, 2085, 2115, 2055], ["20230927", 2075, 36044, 2030, 2090, 2020], ["20231004", 2040, 31940, 2075, 2075, 2020], ["20231005", 2035, 23640, 2040, 2055, 2015], ["20231006", 2045, 73318, 2015, 2050, 1997], ["20231010", 1996, 45094, 2060, 2065, 1996], ["20231011", 2025, 31818, 1998, 2030, 1998], ["20231012", 2015, 27660, 2005, 2035, 2005], ["20231013", 2040, 27087, 1997, 2040, 1997], ["20231016", 2010, 32211, 2030, 2040, 1994], ["20231017", 1999, 55299, 1996, 2025, 1876], ["20231018", 2000, 19311, 1999, 2005, 1994], ["20231019", 1970, 37343, 2000, 2000, 1970], ["20231020", 1919, 47267, 1970, 1974, 1850], ["20231023", 1906, 28494, 1919, 1919, 1894], ["20231024", 1916, 24964, 1856, 1922, 1856], ["20231025", 1917, 23258, 1929, 1944, 1917], ["20231026", 1894, 19634, 1878, 1930, 1870], ["20231027", 1900, 22109, 1894, 1929, 1894], ["20231030", 1911, 17270, 1843, 1912, 1843], ["20231031", 1911, 14509, 1917, 1920, 1893], ["20231101", 1945, 26540, 1904, 1945, 1900], ["20231102", 1954, 15611, 1960, 1998, 1946], ["20231103", 1954, 18196, 1940, 1965, 1925], ["20231106", 1956, 35499, 1965, 1981, 1948], ["20231107", 1926, 29218, 1950, 1970, 1920], ["20231108", 1961, 22702, 1926, 1972, 1926], ["20231109", 1962, 9824, 1973, 1980, 1955], ["20231110", 1961, 11787, 1964, 1974, 1943], ["20231113", 1932, 23847, 1925, 1975, 1875], ["20231114", 1931, 7525, 1905, 1945, 1905], ["20231115", 1938, 19366, 1925, 1948, 1925], ["20231116", 1937, 15443, 1932, 1960, 1932], ["20231117", 1911, 18688, 1913, 1936, 1910], ["20231120", 1916, 12906, 1907, 1926, 1907], ["20231121", 1955, 30380, 1906, 1955, 1906], ["20231122", 1955, 12445, 1954, 1957, 1940], ["20231123", 2035, 44373, 1955, 2060, 1947], ["20231124", 2645, 4487101, 2100, 2645, 2045], ["20231127", 2700, 14649468, 3100, 3435, 2700], ["20231128", 2855, 5489578, 2710, 3050, 2700], ["20231129", 2710, 965243, 2795, 2795, 2620], ["20231130", 2760, 681062, 2700, 2850, 2665], ["20231201", 2530, 577806, 2700, 2700, 2515], ["20231204", 2580, 857190, 2585, 2660, 2515], ["20231205", 2380, 786090, 2530, 2530, 2330], ["20231206", 2450, 624597, 2410, 2500, 2320], ["20231207", 2785, 10018092, 2505, 3085, 2385], ["20231208", 2780, 1737341, 2730, 2920, 2650], ["20231211", 2800, 975123, 2795, 2810, 2645], ["20231212", 2555, 788399, 2805, 2860, 2555], ["20231213", 2680, 3545622, 2555, 2950, 2475], ["20231214", 2575, 896520, 2695, 2740, 2490], ["20231215", 2580, 329320, 2590, 2590, 2520], ["20231218", 2555, 435901, 2650, 2680, 2515], ["20231219", 2665, 441714, 2530, 2670, 2525], ["20231220", 2775, 640707, 2730, 2850, 2635], ["20231221", 2630, 706237, 2755, 2900, 2600], ["20231222", 2675, 598273, 2600, 2745, 2540], ["20231226", 2575, 322167, 2680, 2690, 2575], ["20231227", 2425, 675778, 2505, 2555, 2270], ["20231228", 2425, 225827, 2440, 2500, 2330], ["20240102", 2465, 177371, 2445, 2525, 2420], ["20240103", 2620, 3130217, 2465, 2895, 2405], ["20240104", 2520, 462273, 2650, 2665, 2490], ["20240105", 2505, 171675, 2570, 2570, 2480], ["20240108", 2700, 3924993, 2705, 3080, 2630], ["20240109", 2705, 466780, 2685, 2765, 2665], ["20240110", 3085, 10720724, 2725, 3400, 2680], ["20240111", 3040, 2204816, 3085, 3240, 2910], ["20240112", 2885, 544328, 3020, 3040, 2860], ["20240115", 2880, 414964, 2890, 3050, 2805], ["20240116", 2845, 261309, 2850, 2880, 2730], ["20240117", 2635, 515952, 2820, 2825, 2620], ["20240118", 2925, 13263020, 2975, 3400, 2850], ["20240119", 3390, 15582665, 2925, 3670, 2750], ["20240122", 3185, 2923263, 3305, 3460, 3170], ["20240123", 3545, 4445994, 3200, 3650, 3100], ["20240124", 3280, 1559815, 3460, 3485, 3280], ["20240125", 3115, 855858, 3280, 3295, 3060], ["20240126", 3085, 388611, 3100, 3155, 3030], ["20240129", 3010, 469495, 3045, 3185, 2960], ["20240130", 2980, 281471, 3020, 3100, 2950], ["20240131", 2870, 587409, 2985, 3130, 2855], ["20240201", 2870, 273364, 2940, 2960, 2830], ["20240202", 2930, 246812, 2870, 2940, 2850], ["20240205", 2970, 301197, 2880, 2990, 2845], ["20240206", 2865, 423872, 2970, 3050, 2850], ["20240207", 2875, 315728, 2855, 2895, 2735], ["20240208", 2800, 214926, 2880, 2880, 2780], ["20240213", 2830, 209521, 2785, 2875, 2770], ["20240214", 2880, 344122, 2780, 2925, 2745], ["20240215", 2820, 310047, 2880, 2915, 2800], ["20240216", 2915, 234241, 2820, 2920, 2770], ["20240219", 2900, 151014, 2905, 2920, 2855], ["20240220", 3000, 454868, 2925, 3020, 2860], ["20240221", 2960, 590983, 3035, 3085, 2945], ["20240222", 2890, 205375, 2940, 2990, 2870], ["20240223", 2850, 151183, 2810, 2885, 2800], ["20240226", 2850, 135294, 2860, 2910, 2800], ["20240227", 2745, 192992, 2825, 2845, 2700], ["20240228", 2710, 144443, 2705, 2785, 2700], ["20240229", 2730, 268346, 2730, 2850, 2565], ["20240304", 2765, 121277, 2810, 2830, 2720], ["20240305", 2680, 177694, 2745, 2790, 2650], ["20240306", 2600, 217045, 2690, 2710, 2570], ["20240307", 2510, 148854, 2640, 2640, 2500], ["20240308", 2550, 75967, 2550, 2595, 2500], ["20240311", 2515, 66154, 2570, 2585, 2510], ["20240312", 2495, 86131, 2565, 2565, 2475], ["20240313", 2540, 68391, 2505, 2540, 2505], ["20240314", 2520, 53931, 2535, 2550, 2500], ["20240315", 2540, 58185, 2510, 2545, 2485], ["20240318", 2550, 61618, 2540, 2580, 2490], ["20240319", 2390, 376893, 2495, 2550, 2355], ["20240320", 2480, 338189, 2390, 2625, 2390], ["20240321", 2480, 93169, 2530, 2550, 2480], ["20240322", 2440, 114361, 2480, 2495, 2375], ["20240325", 2445, 67347, 2420, 2455, 2420], ["20240326", 2420, 149039, 2445, 2455, 2360], ["20240327", 2365, 128349, 2420, 2435, 2355], ["20240328", 2370, 88344, 2380, 2420, 2360], ["20240329", 2395, 214624, 2370, 2525, 2370], ["20240401", 2435, 86028, 2400, 2485, 2360], ["20240402", 2370, 121511, 2435, 2450, 2355], ["20240403", 2355, 72247, 2370, 2375, 2340], ["20240404", 2345, 83924, 2360, 2410, 2340], ["20240405", 2315, 64553, 2335, 2385, 2315], ["20240408", 2270, 98083, 2330, 2330, 2255], ["20240409", 2255, 58471, 2290, 2325, 2240], ["20240411", 2245, 102542, 2215, 2255, 2145], ["20240412", 2235, 58469, 2215, 2270, 2190], ["20240415", 2220, 56793, 2175, 2225, 2175], ["20240416", 2165, 60440, 2230, 2235, 2135], ["20240417", 2185, 31629, 2165, 2215, 2155], ["20240418", 2220, 33887, 2155, 2230, 2150], ["20240419", 2145, 47840, 2225, 2230, 2125], ["20240422", 2205, 28677, 2165, 2210, 2140], ["20240423", 2170, 33352, 2205, 2220, 2155], ["20240424", 2210, 47976, 2170, 2235, 2110], ["20240425", 2280, 3387675, 2205, 2530, 2205], ["20240426", 2220, 198632, 2280, 2295, 2210], ["20240429", 2290, 149525, 2220, 2310, 2200], ["20240430", 2255, 98795, 2280, 2290, 2250], ["20240502", 2350, 360527, 2255, 2425, 2255], ["20240503", 2315, 173774, 2345, 2390, 2285], ["20240507", 2320, 101208, 2310, 2440, 2295], ["20240508", 2290, 84596, 2290, 2315, 2270], ["20240509", 2340, 148250, 2300, 2380, 2300], ["20240510", 2340, 42638, 2340, 2365, 2305], ["20240513", 2305, 87702, 2350, 2370, 2290], ["20240514", 2310, 33372, 2330, 2330, 2290], ["20240516", 2325, 103122, 2340, 2355, 2300], ["20240517", 2355, 425060, 2410, 2530, 2320], ["20240520", 2340, 77493, 2370, 2380, 2325], ["20240521", 2310, 95600, 2330, 2355, 2300], ["20240522", 2295, 42057, 2305, 2325, 2265], ["20240523", 2305, 106853, 2280, 2335, 2265], ["20240524", 2235, 74916, 2320, 2320, 2235], ["20240527", 2260, 63427, 2235, 2310, 2230], ["20240528", 2370, 5059036, 2260, 2795, 2235], ["20240529", 2365, 338335, 2375, 2435, 2350], ["20240530", 2360, 732720, 2395, 2495, 2360], ["20240531", 2430, 214624, 2325, 2450, 2325], ["20240603", 2410, 155650, 2425, 2480, 2350], ["20240604", 2600, 11116534, 2410, 3045, 2385], ["20240605", 2465, 2694640, 2755, 2950, 2460], ["20240607", 2470, 311960, 2455, 2540, 2450], ["20240610", 2445, 198483, 2485, 2500, 2430], ["20240611", 2395, 236887, 2430, 2460, 2370], ["20240612", 2345, 181184, 2395, 2400, 2335], ["20240613", 2430, 229461, 2350, 2450, 2350], ["20240614", 2480, 360107, 2450, 2530, 2415], ["20240617", 2435, 481598, 2480, 2570, 2430], ["20240618", 2465, 190633, 2465, 2530, 2430], ["20240619", 2405, 267273, 2490, 2490, 2400], ["20240620", 3125, 22343955, 2780, 3125, 2685], ["20240621", 2690, 6270570, 3110, 3110, 2670], ["20240624", 2605, 1683733, 2740, 2780, 2560], ["20240625", 2620, 1160806, 2565, 2685, 2520], ["20240626", 2615, 703907, 2590, 2680, 2570], ["20240627", 2560, 371031, 2605, 2635, 2540], ["20240628", 2590, 345333, 2560, 2640, 2535], ["20240701", 2575, 809181, 2620, 2730, 2565], ["20240702", 2515, 457006, 2585, 2585, 2460], ["20240703", 2435, 321580, 2510, 2515, 2420], ["20240704", 2470, 196907, 2435, 2495, 2430], ["20240705", 2400, 253472, 2470, 2485, 2370], ["20240708", 2430, 142462, 2405, 2445, 2390], ["20240709", 2445, 76149, 2405, 2465, 2405], ["20240710", 2540, 289295, 2445, 2555, 2410], ["20240711", 2470, 349869, 2540, 2540, 2430], ["20240712", 2470, 107198, 2470, 2505, 2440], ["20240715", 2495, 97771, 2460, 2505, 2435], ["20240716", 2450, 127758, 2495, 2500, 2425], ["20240717", 2455, 217390, 2515, 2530, 2455], ["20240718", 2455, 232986, 2460, 2490, 2365], ["20240719", 2445, 101622, 2430, 2445, 2390], ["20240722", 2385, 138705, 2435, 2440, 2360], ["20240723", 2365, 101587, 2365, 2405, 2355], ["20240724", 2405, 370026, 2410, 2505, 2390], ["20240725", 2340, 380064, 2365, 2445, 2270], ["20240726", 2360, 70366, 2340, 2365, 2320], ["20240729", 2370, 95498, 2355, 2385, 2320], ["20240730", 2300, 117260, 2350, 2395, 2295], ["20240731", 2290, 89119, 2300, 2315, 2285], ["20240801", 2370, 385341, 2320, 2500, 2295], ["20240802", 2285, 156302, 2310, 2370, 2270], ["20240805", 2030, 427277, 2285, 2300, 1966], ["20240806", 2100, 166484, 1920, 2150, 1920], ["20240807", 2185, 53154, 2100, 2245, 2100], ["20240808", 2290, 571867, 2165, 2380, 2165], ["20240809", 2310, 172993, 2270, 2340, 2260], ["20240812", 2310, 81697, 2285, 2340, 2285], ["20240813", 2260, 67473, 2310, 2320, 2230], ["20240814", 2330, 205676, 2285, 2425, 2260], ["20240816", 2630, 4007037, 2350, 2640, 2290], ["20240819", 2710, 7064073, 2680, 2945, 2600], ["20240820", 2730, 1042641, 2725, 2775, 2620], ["20240821", 2485, 956916, 2730, 2730, 2465], ["20240822", 2440, 612652, 2460, 2485, 2345], ["20240823", 2355, 291510, 2385, 2425, 2300], ["20240826", 2315, 310698, 2355, 2380, 2300], ["20240827", 2325, 143511, 2330, 2330, 2235], ["20240828", 2465, 707712, 2335, 2475, 2280], ["20240829", 2270, 671915, 2445, 2450, 2255], ["20240830", 2275, 141273, 2265, 2315, 2230], ["20240902", 2280, 82446, 2280, 2290, 2240], ["20240903", 2280, 88407, 2260, 2315, 2260], ["20240904", 2205, 106871, 2230, 2240, 2140], ["20240905", 2185, 73155, 2230, 2260, 2175], ["20240906", 2145, 50203, 2175, 2200, 2120], ["20240909", 2180, 227826, 2100, 2305, 2095], ["20240910", 2150, 45958, 2220, 2220, 2135], ["20240911", 2170, 73846, 2135, 2180, 2135], ["20240912", 2195, 63403, 2170, 2215, 2170], ["20240913", 2210, 51575, 2195, 2300, 2180], ["20240919", 2185, 40822, 2215, 2220, 2170], ["20240920", 2210, 61128, 2190, 2260, 2185], ["20240923", 2235, 105472, 2205, 2290, 2180], ["20240924", 2250, 55089, 2215, 2280, 2115], ["20240925", 2255, 182870, 2250, 2360, 2240], ["20240926", 2285, 39063, 2250, 2295, 2250], ["20240927", 2330, 252445, 2290, 2410, 2270], ["20240930", 2280, 69280, 2305, 2330, 2280], ["20241002", 2235, 42895, 2290, 2290, 2225], ["20241004", 2240, 42337, 2225, 2280, 2225], ["20241007", 2255, 28929, 2240, 2275, 2240], ["20241008", 2235, 30353, 2250, 2250, 2205], ["20241010", 2200, 25115, 2255, 2260, 2200], ["20241011", 2190, 33595, 2230, 2230, 2175], ["20241014", 2180, 65089, 2185, 2210, 2155], ["20241015", 2160, 83373, 2180, 2225, 2150], ["20241016", 2155, 22523, 2140, 2180, 2140], ["20241017", 2140, 36607, 2180, 2180, 2140], ["20241018", 2130, 23699, 2130, 2160, 2130], ["20241021", 2105, 45877, 2125, 2170, 2040], ["20241022", 2065, 38187, 2100, 2105, 2050], ["20241023", 2090, 67526, 2060, 2095, 2050], ["20241024", 2065, 27933, 2075, 2100, 2055], ["20241025", 2030, 70109, 2090, 2090, 2000], ["20241028", 2080, 44119, 2040, 2110, 2040], ["20241029", 2105, 30059, 2070, 2120, 2070], ["20241030", 2090, 23148, 2125, 2125, 2080], ["20241031", 2090, 31208, 2085, 2120, 2055], ["20241101", 2070, 26024, 2120, 2120, 2060], ["20241104", 2080, 29099, 2095, 2095, 2060], ["20241105", 2065, 29218, 2060, 2090, 2060], ["20241106", 2060, 39968, 2080, 2095, 2040], ["20241107", 2045, 25280, 2055, 2070, 2000], ["20241108", 2060, 32474, 2045, 2070, 2005], ["20241111", 2010, 59706, 2060, 2060, 1997], ["20241112", 1980, 63035, 1991, 2005, 1980], ["20241113", 1933, 72944, 1985, 1988, 1920], ["20241114", 1883, 87059, 1913, 1933, 1850], ["20241115", 1930, 27138, 1883, 1947, 1865], ["20241118", 1978, 45556, 1930, 1995, 1865], ["20241119", 1995, 33101, 1961, 2015, 1950], ["20241120", 1983, 13803, 1969, 2010, 1969], ["20241121", 1995, 14380, 1974, 2020, 1972], ["20241122", 1983, 15374, 1995, 2005, 1972], ["20241125", 1975, 35211, 1987, 1991, 1967], ["20241126", 1962, 27164, 1981, 1996, 1960], ["20241127", 1950, 31683, 1961, 1987, 1948], ["20241128", 1941, 22288, 1963, 1963, 1939], ["20241129", 2520, 5414310, 2320, 2520, 2270], ["20241202", 2165, 7330074, 2635, 2675, 2140], ["20241203", 2115, 1549338, 2110, 2245, 2085], ["20241204", 2210, 8484653, 2040, 2450, 2030], ["20241205", 2080, 963817, 2205, 2205, 2045], ["20241206", 2150, 1294731, 2080, 2270, 2050], ["20241209", 2205, 1807321, 2085, 2355, 2060], ["20241210", 2255, 1032543, 2170, 2320, 2145], ["20241211", 2930, 9650980, 2315, 2930, 2270], ["20241212", 2590, 3452566, 2795, 2800, 2530], ["20241213", 2720, 6939274, 2545, 2960, 2545], ["20241216", 2685, 1896608, 2735, 2855, 2665], ["20241217", 2575, 659049, 2700, 2725, 2555], ["20241218", 2530, 618664, 2545, 2575, 2445], ["20241219", 2485, 348418, 2455, 2505, 2385], ["20241220", 2405, 274795, 2485, 2540, 2370], ["20241223", 2415, 190528, 2385, 2455, 2380], ["20241224", 2310, 303154, 2390, 2445, 2295], ["20241226", 2270, 344264, 2325, 2370, 2240], ["20241227", 2290, 208799, 2270, 2340, 2215], ["20241230", 2295, 138232, 2240, 2320, 2240], ["20250102", 2370, 238800, 2360, 2390, 2295], ["20250103", 2375, 315267, 2385, 2425, 2330], ["20250106", 2415, 604084, 2400, 2475, 2345], ["20250107", 2370, 161066, 2420, 2425, 2370], ["20250108", 2385, 184671, 2360, 2430, 2345], ["20250109", 2385, 103826, 2420, 2420, 2315], ["20250110", 2360, 116126, 2400, 2400, 2325], ["20250113", 2310, 118349, 2375, 2390, 2310], ["20250114", 2360, 126528, 2340, 2360, 2290], ["20250115", 2265, 250142, 2350, 2375, 2250], ["20250116", 2335, 119674, 2295, 2335, 2280], ["20250117", 2370, 481458, 2315, 2460, 2275], ["20250120", 2455, 516194, 2400, 2495, 2365], ["20250121", 2390, 182552, 2460, 2460, 2375], ["20250122", 2350, 128225, 2405, 2405, 2330], ["20250123", 2280, 213889, 2335, 2370, 2155], ["20250124", 2305, 105712, 2300, 2330, 2260], ["20250131", 2280, 115963, 2285, 2300, 2255], ["20250203", 2215, 196265, 2265, 2265, 2195], ["20250204", 2265, 122808, 2235, 2290, 2210], ["20250205", 2270, 122378, 2255, 2295, 2240], ["20250206", 2260, 67370, 2270, 2280, 2250], ["20250207", 2165, 275546, 2270, 2270, 2150], ["20250210", 2190, 128788, 2165, 2200, 2135], ["20250211", 2190, 88772, 2175, 2215, 2175], ["20250212", 2170, 59950, 2210, 2210, 2145], ["20250213", 2230, 110330, 2190, 2260, 2170], ["20250214", 2225, 60697, 2230, 2240, 2195], ["20250217", 2255, 56874, 2220, 2265, 2220], ["20250218", 2270, 63656, 2255, 2275, 2230], ["20250219", 2320, 125052, 2270, 2340, 2265], ["20250220", 2350, 141745, 2325, 2385, 2290], ["20250221", 2370, 94087, 2355, 2395, 2340], ["20250224", 2440, 215118, 2380, 2445, 2360], ["20250225", 2380, 119850, 2450, 2455, 2380], ["20250226", 2395, 79445, 2370, 2435, 2370], ["20250227", 2390, 67844, 2375, 2400, 2320], ["20250228", 2350, 104930, 2365, 2395, 2300], ["20250304", 2360, 122593, 2380, 2405, 2300], ["20250305", 2425, 109633, 2360, 2435, 2360], ["20250306", 2415, 57926, 2425, 2450, 2395], ["20250307", 2355, 135804, 2400, 2440, 2320], ["20250310", 2315, 57682, 2355, 2355, 2290], ["20250311", 2310, 74341, 2250, 2330, 2215], ["20250312", 2300, 51817, 2300, 2335, 2270], ["20250313", 2285, 52723, 2295, 2335, 2260], ["20250314", 2295, 59381, 2270, 2305, 2250], ["20250317", 2375, 2948151, 2365, 2715, 2300], ["20250318", 2345, 301418, 2370, 2390, 2335], ["20250319", 2305, 187583, 2350, 2385, 2300], ["20250320", 2275, 94616, 2300, 2305, 2270], ["20250321", 2280, 104416, 2290, 2305, 2210], ["20250324", 2270, 112272, 2320, 2320, 2245], ["20250325", 2215, 138717, 2260, 2280, 2185], ["20250326", 2225, 54345, 2210, 2230, 2200], ["20250327", 2235, 243238, 2235, 2340, 2210], ["20250328", 2185, 110329, 2230, 2285, 2185], ["20250331", 2170, 687846, 2150, 2360, 2080], ["20250401", 2460, 4876932, 2220, 2600, 2220], ["20250402", 2455, 503071, 2405, 2465, 2370], ["20250403", 2440, 690321, 2375, 2525, 2375], ["20250404", 2640, 3554532, 2440, 2880, 2270], ["20250407", 2760, 3863825, 2690, 3000, 2615], ["20250408", 2815, 1540193, 2700, 2895, 2600], ["20250409", 2645, 868819, 2830, 2850, 2530], ["20250410", 2670, 529520, 2590, 2720, 2545], ["20250411", 2640, 263764, 2660, 2690, 2595], ["20250414", 2590, 307649, 2570, 2650, 2460], ["20250415", 2605, 390758, 2590, 2625, 2515], ["20250416", 2530, 299814, 2605, 2640, 2510], ["20250417", 2515, 216859, 2550, 2585, 2500], ["20250418", 2630, 519053, 2500, 2660, 2455], ["20250421", 2700, 392355, 2700, 2725, 2600], ["20250422", 2570, 5100098, 2800, 3065, 2570], ["20250423", 2465, 589429, 2555, 2555, 2370], ["20250424", 2455, 446526, 2490, 2530, 2440], ["20250425", 2530, 195666, 2470, 2530, 2455], ["20250428", 2400, 360272, 2530, 2540, 2350], ["20250429", 2485, 508106, 2400, 2565, 2400], ["20250430", 2465, 178740, 2465, 2525, 2405], ["20250502", 2410, 217121, 2445, 2480, 2400], ["20250507", 2480, 221261, 2490, 2490, 2350], ["20250508", 2455, 151654, 2485, 2500, 2450], ["20250509", 2430, 154547, 2495, 2495, 2420], ["20250512", 2485, 509756, 2395, 2590, 2395], ["20250513", 2480, 128336, 2540, 2550, 2450], ["20250514", 2445, 186692, 2480, 2500, 2440], ["20250515", 2320, 366585, 2445, 2455, 2320], ["20250516", 2260, 251975, 2345, 2345, 2230], ["20250519", 2180, 264447, 2240, 2240, 2075], ["20250520", 2210, 98029, 2230, 2250, 2195], ["20250521", 2205, 124162, 2210, 2290, 2200], ["20250522", 2270, 192982, 2225, 2280, 2170], ["20250523", 2205, 121345, 2270, 2270, 2205], ["20250526", 2140, 167969, 2185, 2195, 2135], ["20250527", 2135, 91994, 2155, 2180, 2115], ["20250528", 2155, 102188, 2125, 2190, 2110], ["20250529", 2190, 79637, 2180, 2200, 2165], ["20250530", 2180, 73738, 2190, 2205, 2175], ["20250602", 2190, 71783, 2180, 2205, 2165], ["20250604", 2215, 114855, 2210, 2250, 2160], ["20250605", 2280, 264898, 2215, 2310, 2200], ["20250609", 2270, 210722, 2320, 2320, 2255], ["20250610", 2235, 121459, 2275, 2285, 2230], ["20250611", 2245, 59019, 2240, 2270, 2230], ["20250612", 2190, 250938, 2255, 2280, 2185], ["20250613", 2160, 256052, 2195, 2235, 2085], ["20250616", 2140, 121200, 2190, 2190, 2105], ["20250617", 2135, 110826, 2165, 2165, 2115], ["20250618", 2120, 133314, 2130, 2150, 2115], ["20250619", 2115, 67206, 2140, 2145, 2105], ["20250620", 2125, 109261, 2120, 2160, 2115], ["20250623", 2120, 116440, 2125, 2125, 2085], ["20250624", 2130, 222345, 2125, 2150, 2100], ["20250625", 2160, 178251, 2150, 2185, 2120], ["20250626", 2160, 130658, 2150, 2210, 2140], ["20250627", 2160, 152616, 2205, 2230, 2140], ["20250630", 2180, 64881, 2160, 2185, 2150], ["20250701", 2195, 83314, 2180, 2200, 2160], ["20250702", 2190, 114947, 2195, 2205, 2145], ["20250703", 2210, 132772, 2195, 2225, 2175], ["20250704", 2220, 188837, 2220, 2245, 2195], ["20250707", 2220, 75265, 2245, 2245, 2170], ["20250708", 2200, 109648, 2215, 2225, 2185], ["20250709", 2220, 56083, 2205, 2230, 2195], ["20250710", 2190, 97342, 2240, 2240, 2190], ["20250711", 2230, 190462, 2210, 2245, 2180], ["20250714", 2230, 610637, 2230, 2410, 2205], ["20250715", 2210, 97452, 2230, 2235, 2200], ["20250716", 2180, 106108, 2230, 2245, 2175], ["20250717", 2200, 67570, 2185, 2230, 2170], ["20250718", 2195, 42132, 2245, 2245, 2180], ["20250721", 2195, 136686, 2175, 2200, 2160], ["20250722", 2140, 138115, 2190, 2195, 2135], ["20250723", 2150, 79604, 2140, 2155, 2130], ["20250724", 2125, 105999, 2155, 2160, 2115], ["20250725", 2135, 1017143, 2125, 2380, 2125], ["20250728", 2110, 113769, 2135, 2150, 2095], ["20250729", 2090, 200257, 2110, 2145, 2070], ["20250730", 2075, 136360, 2110, 2110, 2065], ["20250731", 2055, 265089, 2095, 2155, 2055], ["20250801", 2025, 190892, 2055, 2055, 2000], ["20250804", 2005, 135356, 2045, 2045, 1999], ["20250805", 2020, 166024, 2005, 2050, 1979], ["20250806", 2020, 125660, 2020, 2040, 1993], ["20250807", 2005, 137589, 2020, 2050, 2000], ["20250808", 2025, 25204, 2005, 2045, 2005], ["20250811", 2015, 80003, 2010, 2045, 2005], ["20250812", 2015, 49911, 2025, 2040, 2015], ["20250813", 2015, 95867, 2020, 2030, 1999], ["20250814", 2030, 96597, 2010, 2050, 2000], ["20250818", 2035, 37255, 2025, 2045, 2020], ["20250819", 2035, 61728, 2035, 2070, 2020], ["20250820", 2000, 83339, 2015, 2030, 1993], ["20250821", 2025, 51379, 2005, 2045, 2000], ["20250822", 2035, 32243, 2025, 2045, 2000], ["20250825", 2015, 30014, 2035, 2050, 2015], ["20250826", 2020, 38083, 2015, 2050, 2010], ["20250827", 2010, 41352, 2020, 2030, 2005], ["20250828", 2025, 77774, 2025, 2055, 2015], ["20250829", 2035, 66779, 2035, 2075, 2005], ["20250901", 2090, 1129616, 2060, 2265, 2060], ["20250902", 2130, 133788, 2090, 2140, 2090], ["20250903", 2095, 75466, 2125, 2130, 2090], ["20250904", 2100, 61530, 2095, 2125, 2095], ["20250905", 2105, 46025, 2090, 2125, 2090], ["20250908", 2085, 48393, 2150, 2150, 2080], ["20250909", 2070, 53297, 2120, 2120, 2055], ["20250910", 2095, 37891, 2070, 2105, 2070], ["20250911", 2085, 31803, 2115, 2120, 2085], ["20250912", 2100, 58960, 2080, 2120, 2080], ["20250915", 2090, 52057, 2105, 2110, 2085], ["20250916", 2095, 41656, 2080, 2110, 2070], ["20250917", 2090, 27192, 2085, 2115, 2070], ["20250918", 2115, 62644, 2085, 2120, 2085], ["20250919", 2080, 65079, 2115, 2120, 2080], ["20250922", 2070, 51235, 2080, 2095, 2060], ["20250923", 2030, 110140, 2055, 2100, 2005], ["20250924", 2020, 44818, 2045, 2065, 2015], ["20250925", 2035, 36932, 2040, 2050, 2020], ["20250926", 2010, 83341, 2035, 2055, 2005], ["20250929", 2055, 59958, 2020, 2070, 2020], ["20250930", 2030, 27203, 2030, 2055, 2020], ["20251001", 2030, 51427, 2010, 2070, 2010], ["20251002", 2025, 86496, 2065, 2065, 2015], ["20251010", 2000, 107324, 2005, 2040, 1998], ["20251013", 1999, 126459, 2095, 2095, 1985], ["20251014", 2000, 75290, 2005, 2020, 1996], ["20251015", 2005, 49517, 2000, 2030, 1996], ["20251016", 1997, 51512, 2005, 2010, 1990], ["20251017", 1994, 68749, 1999, 2015, 1986], ["20251020", 1990, 39680, 1997, 2015, 1985], ["20251021", 1996, 72338, 1999, 2005, 1991], ["20251022", 1997, 80095, 1996, 2020, 1988], ["20251023", 1993, 30943, 1998, 2015, 1993], ["20251024", 1987, 84088, 2015, 2015, 1985], ["20251027", 1982, 118279, 1984, 2015, 1972], ["20251028", 1979, 56241, 1987, 2000, 1973], ["20251029", 1968, 67196, 1979, 1999, 1968], ["20251030", 1932, 116810, 1968, 1969, 1932], ["20251031", 1939, 34305, 1950, 1980, 1923], ["20251103", 1903, 95257, 1939, 1957, 1900], ["20251104", 1910, 63114, 1902, 1956, 1902], ["20251105", 1895, 71232, 1910, 1926, 1880], ["20251106", 1936, 77143, 1900, 1945, 1880], ["20251107", 1920, 93716, 1936, 1977, 1910], ["20251110", 1940, 60210, 1920, 1967, 1916], ["20251111", 1939, 24321, 1940, 1979, 1939], ["20251112", 1996, 68022, 1930, 1999, 1930], ["20251113", 1992, 47908, 1978, 2005, 1977], ["20251114", 1971, 30376, 1992, 1997, 1967], ["20251117", 1999, 31673, 1970, 2005, 1950], ["20251118", 1943, 57032, 1997, 2010, 1935], ["20251119", 1938, 14414, 1952, 1977, 1920], ["20251120", 1963, 19800, 1924, 1971, 1924], ["20251121", 1968, 63830, 1930, 2010, 1930], ["20251124", 1952, 22840, 1968, 1993, 1952], ["20251125", 1950, 28388, 1941, 1963, 1935], ["20251126", 1953, 21724, 1946, 1984, 1943], ["20251127", 1936, 18998, 1969, 1969, 1931], ["20251128", 1936, 11352, 1944, 1948, 1935], ["20251201", 1935, 27936, 1949, 1969, 1935], ["20251202", 1942, 18761, 1935, 1967, 1935], ["20251203", 1948, 19113, 1942, 1954, 1935], ["20251204", 1945, 41421, 1965, 1985, 1941], ["20251205", 1948, 124178, 1945, 1988, 1850], ["20251208", 1942, 44286, 1960, 1968, 1942], ["20251209", 1956, 30652, 1942, 1973, 1936], ["20251210", 1939, 29694, 1937, 1968, 1936], ["20251211", 1965, 25438, 1950, 1976, 1934], ["20251212", 1961, 33266, 1970, 1970, 1950], ["20251215", 1970, 39267, 1961, 1975, 1943], ["20251216", 1936, 37618, 1971, 1972, 1936], ["20251217", 1965, 53430, 1956, 2005, 1949], ["20251218", 1955, 32025, 1970, 1970, 1945], ["20251219", 1949, 31389, 1955, 1972, 1930], ["20251222", 1939, 54116, 1949, 1962, 1939], ["20251223", 1921, 38347, 1935, 1949, 1921], ["20251224", 1917, 24160, 1936, 1948, 1915], ["20251226", 1912, 13132, 1943, 1943, 1910], ["20251229", 1890, 67144, 1938, 1938, 1890], ["20251230", 1901, 29258, 1912, 1912, 1899], ["20260102", 1906, 60529, 1901, 1935, 1871], ["20260105", 1918, 53634, 1906, 1940, 1900], ["20260106", 1916, 41102, 1918, 1943, 1916], ["20260107", 1901, 66105, 1917, 1930, 1874], ["20260108", 1875, 47933, 1907, 1908, 1875], ["20260109", 1859, 49025, 1896, 1896, 1850], ["20260112", 1832, 115080, 1860, 1860, 1817], ["20260113", 1829, 70834, 1833, 1858, 1818], ["20260114", 1870, 263287, 1850, 1995, 1813], ["20260115", 1843, 59250, 1880, 1880, 1825], ["20260116", 1831, 49200, 1848, 1860, 1827], ["20260119", 1852, 62677, 1831, 1855, 1822], ["20260120", 1936, 6197857, 1822, 2340, 1822], ["20260121", 2010, 3010077, 2010, 2210, 1958], ["20260122", 1950, 886701, 2025, 2095, 1932], ["20260123", 1949, 175787, 1962, 2030, 1938], ["20260126", 1940, 270870, 1949, 2000, 1916], ["20260127", 1935, 80633, 1974, 1975, 1925], ["20260128", 1928, 107254, 1950, 1950, 1923], ["20260129", 1922, 70265, 1928, 1935, 1903], ["20260130", 1915, 47326, 1932, 1932, 1908], ["20260202", 1887, 87790, 1935, 1939, 1885], ["20260203", 1901, 80164, 1887, 1909, 1882], ["20260204", 1926, 63596, 1905, 1927, 1884], ["20260205", 1905, 154212, 1926, 1999, 1894], ["20260206", 1891, 61632, 1905, 1905, 1855], ["20260209", 1901, 65655, 1902, 1912, 1889], ["20260210", 1921, 79507, 1901, 1923, 1892], ["20260211", 1917, 73816, 1926, 1938, 1911], ["20260212", 1914, 78359, 1917, 1930, 1909], ["20260213", 1900, 48229, 1912, 1912, 1887], ["20260219", 1895, 83417, 1909, 1914, 1882], ["20260220", 1895, 65118, 1922, 1922, 1882], ["20260223", 1877, 76825, 1895, 1895, 1877], ["20260224", 1927, 176047, 1877, 1933, 1873], ["20260225", 2100, 2865615, 2020, 2195, 1956], ["20260226", 2070, 1000428, 2205, 2225, 2010], ["20260227", 2075, 496153, 2095, 2160, 2020], ["20260303", 1967, 263633, 2050, 2050, 1961], ["20260304", 1802, 265647, 1960, 1964, 1780], ["20260305", 1902, 131282, 1811, 1910, 1811], ["20260306", 1880, 90441, 1902, 1907, 1852], ["20260309", 1851, 110978, 1880, 1888, 1819], ["20260310", 1937, 2860975, 1870, 2115, 1845], ["20260311", 1921, 201199, 1956, 1976, 1920], ["20260312", 1918, 50216, 1920, 1948, 1900], ["20260313", 1926, 71944, 1904, 1954, 1904], ["20260316", 1947, 80160, 1927, 1977, 1927], ["20260317", 1939, 43000, 1979, 1979, 1939], ["20260318", 1939, 56829, 1938, 1948, 1931], ["20260319", 1915, 46673, 1939, 1939, 1914], ["20260320", 1949, 62672, 1915, 1957, 1914], ["20260323", 1927, 127408, 1940, 1982, 1908], ["20260324", 1921, 91519, 1915, 1950, 1901], ["20260325", 1959, 54017, 1921, 1969, 1921], ["20260326", 1983, 364897, 1959, 2055, 1946], ["20260327", 2115, 7403830, 1987, 2405, 1987], ["20260330", 2040, 1240626, 2115, 2290, 2020], ["20260331", 2025, 462286, 2090, 2090, 2005], ["20260401", 2025, 242114, 2025, 2040, 1971], ["20260402", 2010, 371248, 2025, 2065, 2000], ["20260403", 2030, 235823, 2025, 2120, 2015], ["20260406", 2055, 265633, 2080, 2095, 2005], ["20260407", 2060, 216595, 2035, 2070, 2000], ["20260408", 2060, 159605, 2050, 2080, 2020], ["20260409", 2075, 171769, 2060, 2080, 2035], ["20260410", 2085, 163675, 2080, 2090, 2030], ["20260413", 2095, 206088, 2085, 2120, 2065], ["20260414", 2080, 116851, 2080, 2115, 2060], ["20260415", 2070, 144112, 2090, 2100, 2045], ["20260416", 2120, 346121, 2060, 2140, 2055], ["20260417", 2095, 169086, 2175, 2185, 2080], ["20260420", 2095, 84824, 2095, 2120, 2055], ["20260421", 2030, 205318, 2110, 2115, 2020], ["20260422", 2040, 88160, 2030, 2070, 2030], ["20260423", 2000, 107399, 2045, 2060, 2000], ["20260424", 1999, 120116, 2000, 2020, 1997], ["20260427", 1975, 264400, 1999, 1999, 1950], ["20260428", 1992, 140093, 1976, 1994, 1951], ["20260429", 2030, 163151, 1985, 2045, 1984], ["20260430", 2005, 90232, 2010, 2030, 1995], ["20260504", 1999, 159545, 2005, 2040, 1969], ["20260506", 1943, 215424, 1999, 1999, 1930], ["20260507", 1935, 66837, 1945, 1956, 1923], ["20260508", 1940, 70542, 1956, 1958, 1924], ["20260511", 1899, 161213, 1941, 1957, 1851], ["20260512", 1874, 205883, 1899, 2020, 1852], ["20260513", 1872, 43643, 1904, 1904, 1863], ["20260514", 1888, 36222, 1872, 1888, 1865], ["20260515", 1858, 127681, 1890, 1935, 1858], ["20260518", 1890, 38167, 1911, 1911, 1856], ["20260519", 1850, 47193, 1874, 1885, 1840], ["20260520", 1833, 58471, 1850, 1882, 1820], ["20260521", 1818, 71350, 1860, 1860, 1800], ["20260522", 1831, 43401, 1818, 1863, 1805], ["20260526", 1806, 76477, 1831, 1843, 1801], ["20260527", 1769, 148141, 1805, 1850, 1769], ["20260528", 1770, 64201, 1775, 1810, 1720], ["20260529", 1756, 55015, 1788, 1799, 1737], ["20260601", 1627, 175846, 1756, 1766, 1615], ["20260602", 1666, 93989, 1627, 1699, 1598], ["20260604", 1722, 91353, 1667, 1725, 1667], ["20260605", 1698, 23217, 1730, 1745, 1694], ["20260608", 1622, 41743, 1681, 1681, 1600], ["20260609", 1621, 53357, 1667, 1667, 1611], ["20260610", 1565, 68921, 1655, 1655, 1520], ["20260611", 1610, 1662473, 1613, 1970, 1589], ["20260612", 1596, 136011, 1610, 1636, 1560], ["20260615", 1586, 79251, 1605, 1615, 1579], ["20260616", 1579, 48166, 1587, 1600, 1560], ["20260617", 1597, 58182, 1580, 1609, 1564], ["20260618", 1571, 25016, 1604, 1604, 1564], ["20260619", 1505, 119176, 1580, 1599, 1490], ["20260622", 1426, 75504, 1550, 1550, 1420], ["20260623", 1346, 67386, 1425, 1425, 1346], ["20260624", 1360, 36289, 1400, 1400, 1340], ["20260625", 1368, 17155, 1400, 1400, 1340], ["20260626", 1330, 27671, 1400, 1400, 1320], ["20260629", 1415, 66548, 1315, 1415, 1315], ["20260630", 1396, 49810, 1415, 1439, 1360], ["20260701", 1403, 14102, 1384, 1413, 1376], ["20260702", 1370, 24130, 1403, 1403, 1370], ["20260703", 1434, 64607, 1438, 1438, 1370], ["20260706", 1434, 33136, 1371, 1437, 1371], ["20260707", 1400, 21740, 1426, 1434, 1360], ["20260708", 1389, 21796, 1407, 1415, 1350], ["20260709", 1353, 28148, 1389, 1389, 1349], ["20260710", 1440, 81327, 1385, 1462, 1360], ["20260713", 1429, 42565, 1442, 1487, 1400], ["20260714", 1450, 1118454, 1430, 1685, 1320], ["20260715", 1507, 321934, 1450, 1578, 1421], ["20260716", 1907, 9117137, 1538, 1959, 1514], ["20260720", 1360, 3984672, 1907, 2055, 1345], ["20260721", 1290, 1068532, 1330, 1408, 1258], ["20260722", 1270, 584708, 1300, 1338, 1265], ["20260723", 1264, 374128, 1253, 1318, 1232], ["20260724", 1231, 197667, 1250, 1283, 1231], ["20260727", 1217, 221689, 1234, 1270, 1201], ["20260728", 1156, 133558, 1217, 1218, 1130], ["20260729", 1144, 118739, 1156, 1170, 1090], ["20260730", 1110, 91972, 1081, 1164, 1081], ["20260731", 1112, 121699, 1110, 1138, 1060], ["20260803", 1120, 100939, 1112, 1198, 1112], ["20260804", 1148, 71113, 1080, 1157, 1080], ["20260805", 1180, 87778, 1163, 1188, 1148], ["20260806", 1176, 42202, 1180, 1189, 1161], ["20260807", 1176, 42645, 1180, 1198, 1162], ["20260810", 1209, 41839, 1195, 1210, 1171], ["20260811", 1212, 28791, 1213, 1239, 1201], ["20260812", 1242, 78544, 1240, 1243, 1160], ["20260813", 1232, 39814, 1248, 1249, 1198], ["20260814", 1229, 44745, 1232, 1232, 1208], ["20260818", 1211, 55557, 1229, 1239, 1206], ["20260819", 1193, 35308, 1201, 1238, 1182], ["20260820", 1189, 29219, 1187, 1205, 1172], ["20260821", 1199, 42628, 1190, 1205, 1166], ["20260824", 1204, 38823, 1210, 1210, 1180], ["20260825", 1204, 29708, 1205, 1217, 1120], ["20260826", 1195, 17571, 1240, 1240, 1183], ["20260827", 1176, 63300, 1210, 1210, 1173], ["20260828", 1181, 218217, 1176, 1290, 1169], ["20260831", 1191, 25185, 1211, 1211, 1175], ["20260901", 1239, 205046, 1191, 1250, 1173], ["20260902", 1210, 35328, 1229, 1229, 1189], ["20260903", 1196, 20527, 1210, 1210, 1195], ["20260904", 1225, 46002, 1214, 1248, 1203], ["20260907", 1250, 57512, 1244, 1254, 1202], ["20260908", 1240, 56941, 1258, 1296, 1240], ["20260909", 1241, 17505, 1223, 1272, 1223], ["20260910", 1226, 10350, 1260, 1260, 1220], ["20260911", 1253, 57901, 1239, 1275, 1230], ["20260914", 1243, 21530, 1253, 1253, 1225], ["20260915", 1245, 21116, 1272, 1272, 1239], ["20260916", 1232, 14086, 1243, 1250, 1204], ["20260917", 1242, 19112, 1228, 1247, 1214], ["20260918", 1225, 59485, 1242, 1260, 1221], ["20260921", 1219, 18646, 1263, 1263, 1215], ["20260922", 1223, 31887, 1222, 1228, 1200], ["20260923", 1207, 10785, 1230, 1230, 1205], ["20260928", 1207, 15909, 1229, 1230, 1205], ["20260929", 1243, 50237, 1226, 1245, 1198], ["20260930", 1247, 15719, 1234, 1256, 1234], ["20261001", 1244, 8830, 1239, 1249, 1232], ["20261002", 1240, 8617, 1240, 1258, 1204], ["20261006", 1230, 11117, 1240, 1243, 1217], ["20261007", 1232, 14146, 1235, 1244, 1226], ["20261008", 1230, 24070, 1232, 1250, 1222], ["20261012", 1225, 42573, 1244, 1244, 1201], ["20261013", 1220, 21875, 1225, 1225, 1200], ["20261014", 1215, 15515, 1243, 1243, 1210]], "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/004540.json", "page_url": "https://aikstockdata.com/s/004540", "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"}