{"schema_version": "1.0", "@type": "Dataset", "code": "006570", "name_ko": "대림통상", "name": "대림통상(006570) 일별 시세(종가·거래량·시가·고가·저가) 1659일", "as_of": "20261007", "period": {"from": "20200102", "to": "20261007"}, "count": 1659, "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", 4040, 2858, 4120, 4120, 4005], ["20200103", 4040, 287, 4000, 4040, 4000], ["20200106", 4030, 1462, 4040, 4100, 3970], ["20200107", 4050, 707, 4035, 4060, 3980], ["20200108", 4040, 2121, 4000, 4070, 3965], ["20200109", 4090, 1723, 4015, 4155, 4015], ["20200110", 4040, 2792, 4095, 4110, 3975], ["20200113", 4015, 2013, 4020, 4060, 3955], ["20200114", 4010, 663, 3965, 4015, 3965], ["20200115", 4080, 1063, 4005, 4100, 4005], ["20200116", 4080, 598, 4080, 4100, 4015], ["20200117", 4065, 716, 4075, 4100, 4020], ["20200120", 4045, 2896, 4020, 4090, 3965], ["20200121", 4030, 422, 4045, 4045, 3980], ["20200122", 4005, 1866, 4030, 4030, 3950], ["20200123", 4030, 651, 3960, 4040, 3955], ["20200128", 4000, 425, 3980, 4070, 3980], ["20200129", 4025, 182, 3965, 4040, 3965], ["20200130", 3960, 580, 4010, 4010, 3910], ["20200131", 3985, 706, 3960, 4020, 3940], ["20200203", 4020, 2218, 4030, 4030, 3895], ["20200204", 4010, 1084, 3960, 4030, 3960], ["20200205", 4030, 577, 4010, 4030, 3965], ["20200206", 3950, 3490, 3990, 4020, 3940], ["20200207", 4030, 2917, 3900, 4035, 3870], ["20200210", 3950, 2128, 4025, 4025, 3910], ["20200211", 3945, 4247, 3950, 3950, 3835], ["20200212", 3930, 1981, 3930, 3980, 3860], ["20200213", 3960, 425, 3890, 4000, 3890], ["20200214", 3960, 274, 3960, 3960, 3910], ["20200217", 3985, 1331, 3970, 3990, 3915], ["20200218", 3985, 3987, 3985, 4000, 3910], ["20200219", 3930, 2126, 3985, 4000, 3900], ["20200220", 4045, 2004, 3930, 4085, 3870], ["20200221", 3920, 1361, 4045, 4045, 3910], ["20200224", 3745, 7859, 3920, 3920, 3680], ["20200225", 3785, 1867, 3745, 3785, 3710], ["20200226", 3775, 624, 3785, 3785, 3675], ["20200227", 3755, 503, 3775, 3775, 3720], ["20200228", 3755, 1306, 3755, 3785, 3700], ["20200302", 3845, 168, 3900, 3900, 3755], ["20200303", 3890, 290, 3845, 3890, 3800], ["20200304", 3975, 1045, 3890, 3995, 3815], ["20200305", 3985, 553, 3975, 3990, 3815], ["20200306", 3890, 1164, 3985, 3985, 3830], ["20200309", 3685, 4041, 3890, 3930, 3665], ["20200310", 3715, 1038, 3715, 3715, 3645], ["20200311", 3705, 3014, 3710, 3710, 3600], ["20200312", 3500, 2485, 3680, 3680, 3320], ["20200313", 3280, 3468, 3285, 3400, 3085], ["20200316", 3280, 3156, 3295, 3380, 3200], ["20200317", 3180, 5106, 3230, 3230, 2930], ["20200318", 3190, 323, 3175, 3315, 3110], ["20200319", 3000, 6511, 3225, 3225, 2750], ["20200320", 2720, 20492, 3000, 3025, 2715], ["20200323", 2400, 10000, 2700, 2700, 2400], ["20200324", 2555, 3857, 2435, 2620, 2400], ["20200325", 2770, 19149, 2580, 2800, 2470], ["20200326", 2990, 12982, 2780, 3160, 2780], ["20200327", 3080, 11340, 2965, 3190, 2965], ["20200330", 3310, 6941, 3080, 3315, 3080], ["20200331", 3540, 10974, 3310, 3550, 3260], ["20200401", 3795, 12460, 3540, 3850, 3480], ["20200402", 3850, 10040, 3780, 3895, 3690], ["20200403", 4020, 10681, 3820, 4100, 3780], ["20200406", 3850, 17282, 4095, 4095, 3700], ["20200407", 3640, 10990, 3850, 3930, 3545], ["20200408", 3670, 2923, 3515, 3675, 3500], ["20200409", 3705, 1165, 3630, 3780, 3630], ["20200410", 3580, 1398, 3695, 3695, 3580], ["20200413", 3635, 2142, 3580, 3700, 3580], ["20200414", 3870, 9976, 3700, 3965, 3625], ["20200416", 4070, 9987, 3875, 4100, 3870], ["20200417", 4050, 8757, 4080, 4125, 4005], ["20200420", 4085, 7848, 4050, 4135, 4000], ["20200421", 4145, 11298, 4090, 4200, 4020], ["20200422", 4160, 5667, 4145, 4165, 4000], ["20200423", 4250, 9653, 4170, 4300, 4140], ["20200424", 4240, 8815, 4280, 4280, 4150], ["20200427", 4150, 6960, 4240, 4240, 4135], ["20200428", 4160, 5159, 4230, 4230, 4100], ["20200429", 4140, 6514, 4125, 4250, 4045], ["20200504", 4185, 6690, 4110, 4200, 4055], ["20200506", 4145, 1990, 4070, 4180, 4070], ["20200507", 4160, 1074, 4145, 4180, 4100], ["20200508", 4240, 2012, 4155, 4250, 4020], ["20200511", 4200, 1809, 4245, 4245, 4170], ["20200512", 4200, 1027, 4200, 4200, 4130], ["20200513", 4200, 1217, 4200, 4200, 4100], ["20200514", 4195, 549, 4200, 4200, 4110], ["20200515", 4270, 3770, 4200, 4300, 4140], ["20200518", 4200, 2270, 4270, 4285, 4140], ["20200519", 4140, 1896, 4165, 4200, 4115], ["20200520", 4135, 495, 4205, 4205, 4100], ["20200521", 4200, 1464, 4110, 4290, 4110], ["20200522", 4105, 1557, 4200, 4300, 4080], ["20200525", 4065, 898, 4075, 4195, 4060], ["20200526", 4190, 829, 4115, 4190, 4055], ["20200527", 4055, 2487, 4155, 4200, 4055], ["20200528", 4180, 2452, 4005, 4200, 4005], ["20200529", 4180, 311, 4200, 4200, 4135], ["20200601", 4190, 970, 4200, 4200, 4100], ["20200602", 4095, 1535, 4085, 4200, 4085], ["20200603", 4160, 964, 4155, 4190, 4095], ["20200604", 4160, 1169, 4165, 4165, 4080], ["20200605", 4210, 699, 4160, 4210, 4085], ["20200608", 4240, 1548, 4250, 4250, 4130], ["20200609", 4160, 19, 4215, 4220, 4160], ["20200610", 4200, 1284, 4160, 4205, 4100], ["20200611", 4060, 3440, 4210, 4215, 4060], ["20200612", 4100, 5313, 3910, 4300, 3900], ["20200615", 4135, 2889, 4060, 4210, 4055], ["20200616", 4195, 1661, 4135, 4195, 4100], ["20200617", 4075, 1163, 4200, 4215, 4055], ["20200618", 4160, 1556, 4075, 4160, 4075], ["20200619", 4250, 8995, 4180, 4395, 4160], ["20200622", 4135, 4519, 4350, 4350, 4135], ["20200623", 4140, 4461, 4135, 4250, 4135], ["20200624", 4160, 2786, 4185, 4250, 4100], ["20200625", 4150, 1261, 4180, 4220, 4065], ["20200626", 4050, 2593, 4180, 4185, 4050], ["20200629", 4070, 1652, 4070, 4135, 4050], ["20200630", 4150, 1509, 4070, 4150, 4070], ["20200701", 4180, 694, 4110, 4185, 4110], ["20200702", 4180, 152, 4180, 4180, 4140], ["20200703", 4170, 9270, 4210, 4210, 4050], ["20200706", 4125, 631, 4130, 4130, 4115], ["20200707", 4120, 961, 4105, 4150, 4105], ["20200708", 4170, 904, 4120, 4195, 4120], ["20200709", 4195, 2839, 4170, 4290, 4170], ["20200710", 4250, 2631, 4300, 4300, 4145], ["20200713", 4295, 2520, 4250, 4300, 4150], ["20200714", 4435, 9101, 4295, 4460, 4230], ["20200715", 4270, 6460, 4400, 4465, 4260], ["20200716", 4350, 274, 4280, 4370, 4270], ["20200717", 4370, 33999, 4400, 4890, 4210], ["20200720", 4495, 8088, 4380, 4510, 4310], ["20200721", 4390, 3624, 4600, 4630, 4380], ["20200722", 4320, 5410, 4415, 4495, 4310], ["20200723", 4450, 2529, 4320, 4470, 4315], ["20200724", 4340, 1534, 4430, 4430, 4320], ["20200727", 4305, 1646, 4385, 4385, 4300], ["20200728", 4425, 246, 4430, 4430, 4340], ["20200729", 4390, 320, 4425, 4425, 4365], ["20200730", 4270, 6342, 4390, 4450, 4270], ["20200731", 4390, 3881, 4295, 4420, 4255], ["20200803", 4480, 27373, 4390, 4890, 4355], ["20200804", 4540, 13052, 4655, 4850, 4435], ["20200805", 4460, 3920, 4540, 4665, 4450], ["20200806", 4545, 2709, 4460, 4550, 4340], ["20200807", 4515, 1913, 4545, 4615, 4500], ["20200810", 4555, 3752, 4700, 4700, 4460], ["20200811", 4350, 1862, 4555, 4560, 4320], ["20200812", 4390, 2949, 4350, 4390, 4290], ["20200813", 4410, 2448, 4360, 4465, 4325], ["20200814", 4420, 800, 4465, 4465, 4335], ["20200818", 4340, 1828, 4470, 4505, 4325], ["20200819", 4410, 322, 4310, 4460, 4310], ["20200820", 4350, 1854, 4410, 4410, 4270], ["20200821", 4340, 305, 4370, 4455, 4340], ["20200824", 4345, 3494, 4340, 4490, 4340], ["20200825", 4330, 447, 4345, 4395, 4290], ["20200826", 4350, 478, 4380, 4390, 4350], ["20200827", 4320, 1738, 4320, 4400, 4195], ["20200828", 4300, 788, 4320, 4400, 4260], ["20200831", 4150, 4668, 4300, 4300, 4150], ["20200901", 4240, 2222, 4150, 4280, 4140], ["20200902", 4260, 1364, 4240, 4350, 4200], ["20200903", 4090, 19521, 4395, 4400, 4050], ["20200904", 4005, 9235, 4075, 4090, 4000], ["20200907", 4060, 5087, 4005, 4160, 4005], ["20200908", 4105, 1448, 4040, 4180, 4040], ["20200909", 4040, 2813, 4205, 4205, 4040], ["20200910", 4160, 7916, 4090, 4205, 4030], ["20200911", 4115, 3150, 4170, 4200, 4090], ["20200914", 4160, 1473, 4115, 4220, 4055], ["20200915", 4160, 1016, 4105, 4160, 4105], ["20200916", 4130, 4403, 4170, 4240, 4080], ["20200917", 4070, 2358, 4130, 4140, 4070], ["20200918", 4050, 14335, 4045, 4050, 3940], ["20200921", 4045, 1787, 4050, 4050, 4000], ["20200922", 4000, 5020, 4000, 4045, 3895], ["20200923", 3890, 10437, 4000, 4000, 3840], ["20200924", 3950, 10173, 3890, 3950, 3800], ["20200925", 4130, 11912, 3950, 4340, 3885], ["20200928", 4065, 3863, 4260, 4260, 3900], ["20200929", 4145, 4181, 4065, 4150, 4065], ["20201005", 4195, 562, 4240, 4240, 4145], ["20201006", 4190, 702, 4250, 4250, 4130], ["20201007", 4150, 1407, 4150, 4190, 4145], ["20201008", 4150, 1288, 4150, 4200, 4150], ["20201012", 4125, 3025, 4150, 4150, 4120], ["20201013", 4350, 27346, 4150, 4890, 4125], ["20201014", 4235, 6524, 4345, 4345, 4235], ["20201015", 4190, 1356, 4235, 4235, 4190], ["20201016", 4100, 2060, 4190, 4245, 4100], ["20201019", 4185, 518, 4100, 4190, 4100], ["20201020", 4180, 529, 4200, 4245, 4155], ["20201021", 4190, 532, 4200, 4300, 4190], ["20201022", 4290, 222, 4190, 4300, 4140], ["20201023", 4285, 1396, 4395, 4395, 4180], ["20201026", 4045, 10673, 4285, 4285, 3950], ["20201027", 4120, 1590, 3970, 4200, 3970], ["20201028", 4150, 449, 4090, 4190, 4090], ["20201029", 4090, 646, 4180, 4180, 4080], ["20201030", 4195, 1307, 4095, 4200, 4020], ["20201102", 4180, 803, 4195, 4195, 4120], ["20201103", 4200, 598, 4160, 4230, 4160], ["20201104", 4160, 168, 4240, 4255, 4150], ["20201105", 4170, 839, 4245, 4245, 4100], ["20201106", 4105, 316, 4170, 4230, 4105], ["20201109", 4140, 1240, 4145, 4145, 4090], ["20201110", 4175, 4010, 4140, 4225, 4000], ["20201111", 4140, 5616, 4150, 4200, 4095], ["20201112", 4130, 982, 4140, 4140, 4110], ["20201113", 4190, 956, 4075, 4230, 4075], ["20201116", 4120, 2677, 4230, 4230, 4090], ["20201117", 4115, 631, 4120, 4250, 4115], ["20201118", 4015, 8422, 4095, 4200, 4000], ["20201119", 4095, 10721, 4015, 4170, 4015], ["20201120", 4070, 8161, 4100, 4180, 4045], ["20201123", 4010, 9129, 4070, 4185, 3980], ["20201124", 4040, 2772, 4010, 4050, 4010], ["20201125", 4040, 1349, 3990, 4065, 3980], ["20201126", 4030, 396, 4000, 4085, 3990], ["20201127", 4035, 925, 4075, 4075, 4030], ["20201130", 4040, 777, 4035, 4070, 4035], ["20201201", 4030, 355, 4040, 4070, 4015], ["20201202", 4055, 6766, 4085, 4085, 4000], ["20201203", 4015, 8403, 4080, 4080, 3950], ["20201204", 3975, 4818, 4015, 4020, 3975], ["20201207", 4000, 2899, 3930, 4070, 3930], ["20201208", 4040, 1597, 4015, 4070, 4015], ["20201209", 4040, 2536, 4040, 4085, 4000], ["20201210", 3970, 4754, 4040, 4065, 3970], ["20201211", 4000, 4664, 3960, 4020, 3945], ["20201214", 4000, 3879, 4000, 4090, 3965], ["20201215", 3950, 4355, 3970, 3985, 3940], ["20201216", 4010, 1821, 3950, 4045, 3950], ["20201217", 4040, 1959, 3980, 4060, 3980], ["20201218", 3985, 3959, 4000, 4095, 3985], ["20201221", 4060, 2499, 4025, 4095, 3990], ["20201222", 3975, 4404, 4080, 4150, 3960], ["20201223", 4030, 1393, 3970, 4040, 3940], ["20201224", 4030, 71155, 3990, 4040, 3940], ["20201228", 4005, 8596, 4260, 4260, 3990], ["20201229", 3970, 8104, 4005, 4050, 3930], ["20201230", 3975, 11232, 3970, 4080, 3935], ["20210104", 3950, 1826, 3970, 3975, 3950], ["20210105", 4000, 2864, 3910, 4000, 3900], ["20210106", 3935, 1179, 4000, 4000, 3925], ["20210107", 4025, 1723, 3945, 4060, 3945], ["20210108", 4025, 597, 4025, 4025, 4000], ["20210111", 4025, 4142, 4025, 4025, 3950], ["20210112", 4070, 10454, 3990, 4080, 3990], ["20210113", 4145, 9319, 4070, 4145, 4070], ["20210114", 4180, 5477, 4200, 4200, 4115], ["20210115", 4185, 2527, 4145, 4190, 4145], ["20210118", 4200, 2293, 4185, 4205, 4185], ["20210119", 4200, 5659, 4280, 4280, 4200], ["20210120", 4245, 3111, 4265, 4265, 4100], ["20210121", 4325, 8392, 4395, 4395, 4270], ["20210122", 4245, 2353, 4305, 4305, 4205], ["20210125", 4235, 3795, 4245, 4245, 4120], ["20210126", 4220, 2394, 4215, 4250, 4100], ["20210127", 4125, 2432, 4190, 4230, 4125], ["20210128", 4150, 6114, 4100, 4200, 4055], ["20210129", 4075, 19294, 4140, 4140, 4000], ["20210201", 5290, 713822, 5290, 5290, 5290], ["20210202", 4825, 3857414, 5560, 6820, 4790], ["20210203", 4580, 616923, 4800, 4800, 4400], ["20210204", 4620, 438907, 4580, 4745, 4490], ["20210205", 4420, 161626, 4625, 4625, 4360], ["20210208", 4330, 90373, 4500, 4500, 4320], ["20210209", 4490, 82790, 4350, 4490, 4290], ["20210210", 4370, 90034, 4425, 4500, 4210], ["20210215", 4345, 45876, 4370, 4370, 4270], ["20210216", 4255, 39510, 4325, 4330, 4255], ["20210217", 4350, 81394, 4255, 4430, 4250], ["20210218", 4275, 52249, 4385, 4390, 4245], ["20210219", 4195, 22859, 4255, 4295, 4150], ["20210222", 4245, 30316, 4240, 4250, 4160], ["20210223", 4165, 31818, 4240, 4240, 4135], ["20210224", 3990, 41534, 4145, 4175, 3980], ["20210225", 4030, 208972, 4050, 4120, 3955], ["20210226", 3980, 43825, 4000, 4000, 3870], ["20210302", 3975, 10535, 3980, 4030, 3915], ["20210303", 3915, 15941, 4025, 4025, 3900], ["20210304", 3905, 21184, 3900, 3950, 3860], ["20210305", 3835, 23790, 3875, 3885, 3775], ["20210308", 3700, 43662, 3830, 3830, 3650], ["20210309", 3700, 24664, 3660, 3700, 3600], ["20210310", 3860, 234525, 3670, 4370, 3650], ["20210311", 3830, 23816, 3875, 3875, 3775], ["20210312", 3915, 20205, 3875, 3940, 3830], ["20210315", 3930, 7282, 3900, 3950, 3865], ["20210316", 3920, 15316, 3975, 3975, 3830], ["20210317", 3840, 25323, 3970, 3970, 3800], ["20210318", 3900, 14572, 3900, 3900, 3840], ["20210319", 3970, 6936, 3845, 3990, 3845], ["20210322", 3880, 18389, 4000, 4000, 3845], ["20210323", 3895, 20801, 3900, 3970, 3870], ["20210324", 3905, 18382, 3880, 3980, 3880], ["20210325", 3985, 7331, 3940, 3990, 3900], ["20210326", 3970, 5621, 3930, 3980, 3915], ["20210329", 3990, 16142, 3970, 4065, 3925], ["20210330", 4055, 15934, 3990, 4190, 3950], ["20210331", 4070, 5569, 4060, 4115, 4035], ["20210401", 4130, 14025, 4100, 4140, 4030], ["20210402", 4140, 9133, 4200, 4200, 4080], ["20210405", 4105, 17575, 4105, 4135, 4040], ["20210406", 4130, 20917, 4100, 4185, 4065], ["20210407", 4105, 12412, 4090, 4160, 4085], ["20210408", 4160, 24876, 4080, 4175, 4080], ["20210409", 4190, 34447, 4180, 4270, 4115], ["20210412", 4230, 18578, 4290, 4290, 4150], ["20210413", 4175, 19949, 4230, 4255, 4160], ["20210414", 4200, 11384, 4175, 4235, 4170], ["20210415", 4265, 22703, 4245, 4290, 4200], ["20210416", 4260, 15070, 4285, 4285, 4175], ["20210419", 4270, 20930, 4220, 4280, 4190], ["20210420", 4280, 12169, 4280, 4295, 4240], ["20210421", 4245, 10091, 4280, 4285, 4205], ["20210422", 4160, 68222, 4250, 4280, 4150], ["20210423", 4110, 47038, 4160, 4185, 4090], ["20210426", 4150, 46311, 4110, 4160, 4095], ["20210427", 4110, 34572, 4150, 4180, 4070], ["20210428", 3970, 27384, 4110, 4115, 3970], ["20210429", 4040, 15284, 3990, 4040, 3935], ["20210430", 4055, 8878, 4080, 4100, 4010], ["20210503", 4090, 12964, 4055, 4100, 4025], ["20210504", 4070, 14694, 4090, 4115, 4000], ["20210506", 4100, 8446, 4095, 4120, 4025], ["20210507", 4135, 16033, 4105, 4145, 4080], ["20210510", 4190, 40112, 4150, 4220, 4150], ["20210511", 4175, 30240, 4210, 4210, 4140], ["20210512", 4145, 13876, 4175, 4190, 4105], ["20210513", 4130, 17958, 4100, 4160, 4085], ["20210514", 4110, 10393, 4130, 4150, 4010], ["20210517", 4140, 28183, 4110, 4245, 4110], ["20210518", 4050, 25168, 4095, 4165, 4030], ["20210520", 3975, 11917, 4095, 4095, 3950], ["20210521", 4060, 15674, 3975, 4200, 3975], ["20210524", 4040, 9057, 4045, 4080, 3995], ["20210525", 4060, 7477, 4040, 4090, 4010], ["20210526", 4040, 7858, 4060, 4090, 4015], ["20210527", 4070, 55635, 4085, 4085, 3995], ["20210528", 4475, 3255093, 4850, 5160, 4375], ["20210531", 4385, 312374, 4600, 4600, 4265], ["20210601", 4355, 136212, 4400, 4405, 4285], ["20210602", 4330, 159987, 4330, 4340, 4205], ["20210603", 4370, 114268, 4285, 4410, 4285], ["20210604", 4415, 67713, 4350, 4415, 4295], ["20210607", 4360, 61539, 4450, 4450, 4330], ["20210608", 4325, 47414, 4300, 4360, 4300], ["20210609", 4520, 287265, 4295, 4790, 4295], ["20210610", 4545, 93304, 4490, 4565, 4450], ["20210611", 4505, 68521, 4575, 4575, 4450], ["20210614", 4780, 664186, 4570, 4880, 4545], ["20210615", 4715, 134703, 4890, 4890, 4700], ["20210616", 4735, 95417, 4705, 4825, 4705], ["20210617", 4640, 61357, 4720, 4720, 4600], ["20210618", 4655, 39187, 4640, 4700, 4625], ["20210621", 4545, 75045, 4655, 4655, 4435], ["20210622", 4500, 28088, 4545, 4550, 4480], ["20210623", 4460, 30434, 4510, 4585, 4460], ["20210624", 4455, 40244, 4640, 4640, 4370], ["20210625", 4390, 21208, 4455, 4490, 4390], ["20210628", 4405, 27040, 4390, 4425, 4360], ["20210629", 4400, 16963, 4400, 4400, 4350], ["20210630", 4470, 46610, 4385, 4470, 4385], ["20210701", 4480, 118228, 4500, 4795, 4475], ["20210702", 4560, 207788, 4500, 4740, 4500], ["20210705", 4535, 46470, 4610, 4625, 4480], ["20210706", 4485, 38512, 4535, 4550, 4445], ["20210707", 4485, 45136, 4445, 4500, 4370], ["20210708", 4415, 65157, 4565, 4565, 4405], ["20210709", 4285, 60666, 4330, 4335, 4230], ["20210712", 4340, 35661, 4275, 4380, 4250], ["20210713", 4390, 25657, 4410, 4450, 4340], ["20210714", 4315, 40810, 4410, 4410, 4295], ["20210715", 4300, 45296, 4310, 4320, 4260], ["20210716", 4290, 24094, 4300, 4460, 4265], ["20210719", 4290, 31093, 4340, 4340, 4235], ["20210720", 4215, 48705, 4285, 4300, 4010], ["20210721", 4200, 76789, 4230, 4230, 4120], ["20210722", 4370, 67744, 4205, 4430, 4200], ["20210723", 4395, 34000, 4400, 4410, 4305], ["20210726", 4395, 34040, 4395, 4400, 4310], ["20210727", 4410, 33731, 4360, 4420, 4355], ["20210728", 4440, 33966, 4410, 4480, 4370], ["20210729", 4440, 31756, 4430, 4510, 4410], ["20210730", 4440, 25759, 4450, 4505, 4415], ["20210802", 4335, 27904, 4440, 4440, 4265], ["20210803", 4190, 31347, 4270, 4330, 4160], ["20210804", 4255, 7085, 4190, 4265, 4155], ["20210805", 4255, 18186, 4255, 4300, 4240], ["20210806", 4250, 18932, 4260, 4300, 4230], ["20210809", 4270, 10263, 4280, 4290, 4215], ["20210810", 4220, 21121, 4245, 4270, 4155], ["20210811", 4160, 30345, 4205, 4205, 4130], ["20210812", 4120, 15659, 4160, 4160, 4085], ["20210813", 4110, 21947, 4140, 4140, 3895], ["20210817", 3990, 28183, 4080, 4080, 3945], ["20210818", 4010, 18506, 3965, 4070, 3900], ["20210819", 3845, 27388, 4010, 4145, 3845], ["20210820", 3760, 39604, 3845, 4115, 3715], ["20210823", 3805, 13870, 3760, 3965, 3740], ["20210824", 3975, 5373, 3900, 4000, 3880], ["20210825", 4070, 7091, 3980, 4070, 3905], ["20210826", 4080, 14625, 4055, 4110, 4035], ["20210827", 4060, 13720, 4080, 4150, 4000], ["20210830", 4050, 14697, 4085, 4115, 4010], ["20210831", 4040, 10111, 4050, 4125, 3970], ["20210901", 4105, 16642, 4060, 4105, 4000], ["20210902", 4020, 8422, 4140, 4140, 4020], ["20210903", 4050, 8077, 4020, 4080, 3970], ["20210906", 4050, 4311, 4070, 4090, 4010], ["20210907", 3940, 24863, 4090, 4090, 3910], ["20210908", 3870, 42475, 3940, 3940, 3850], ["20210909", 3800, 41326, 3870, 3870, 3750], ["20210910", 4000, 57011, 3805, 4000, 3760], ["20210913", 3900, 22637, 4080, 4080, 3900], ["20210914", 3935, 7331, 3900, 3950, 3835], ["20210915", 3890, 13322, 3935, 3980, 3870], ["20210916", 3850, 15311, 3890, 3945, 3850], ["20210917", 3900, 180411, 4085, 4285, 3880], ["20210923", 3800, 26734, 3900, 3900, 3770], ["20210924", 3805, 25496, 3765, 3810, 3750], ["20210927", 3880, 12823, 3770, 3895, 3760], ["20210928", 3845, 8577, 3880, 3915, 3845], ["20210929", 3750, 13080, 3725, 3845, 3700], ["20210930", 3770, 9818, 3735, 3820, 3715], ["20211001", 3740, 10915, 3755, 3770, 3705], ["20211005", 3610, 21982, 3740, 3740, 3515], ["20211006", 3615, 9827, 3610, 3755, 3565], ["20211007", 3730, 11482, 3760, 3760, 3665], ["20211008", 3765, 12662, 3745, 3770, 3625], ["20211012", 3700, 6331, 3700, 3765, 3675], ["20211013", 3765, 6657, 3640, 3775, 3640], ["20211014", 3790, 14244, 3900, 3900, 3725], ["20211015", 3895, 18846, 3795, 3895, 3745], ["20211018", 3855, 4968, 3895, 3895, 3850], ["20211019", 3740, 16647, 3770, 3790, 3720], ["20211020", 3740, 10617, 3740, 3800, 3720], ["20211021", 3705, 6604, 3750, 3750, 3700], ["20211022", 3705, 8766, 3705, 3725, 3670], ["20211025", 3735, 4936, 3705, 3770, 3665], ["20211026", 3780, 3536, 3705, 3795, 3705], ["20211027", 3810, 6219, 3785, 3835, 3725], ["20211028", 3765, 7949, 3800, 3820, 3750], ["20211029", 3745, 6018, 3765, 3795, 3745], ["20211101", 3700, 4620, 3735, 3740, 3690], ["20211102", 3755, 11145, 3700, 3800, 3690], ["20211103", 3725, 10556, 3770, 3805, 3660], ["20211104", 3735, 3535, 3725, 3745, 3700], ["20211105", 3710, 7419, 3715, 3740, 3700], ["20211108", 3780, 8130, 3675, 3790, 3675], ["20211109", 3725, 4999, 3805, 3805, 3715], ["20211110", 3705, 11735, 3700, 3745, 3700], ["20211111", 3660, 13794, 3665, 3705, 3635], ["20211112", 3670, 7337, 3640, 3670, 3605], ["20211115", 3655, 5691, 3680, 3690, 3610], ["20211116", 3690, 10242, 3660, 3730, 3640], ["20211117", 3655, 4362, 3690, 3690, 3650], ["20211118", 3680, 8581, 3655, 3705, 3640], ["20211119", 3680, 3693, 3680, 3710, 3650], ["20211122", 3640, 3705, 3660, 3660, 3640], ["20211123", 3520, 47340, 3650, 3760, 3520], ["20211124", 3555, 19261, 3520, 3555, 3405], ["20211125", 3480, 10685, 3505, 3540, 3410], ["20211126", 3365, 10406, 3480, 3510, 3360], ["20211129", 3225, 13660, 3350, 3350, 3200], ["20211130", 2995, 26593, 3225, 3245, 2910], ["20211201", 3075, 12339, 2995, 3075, 2950], ["20211202", 3085, 16867, 3045, 3120, 3005], ["20211203", 3380, 18823, 3115, 3430, 3085], ["20211206", 3365, 10182, 3380, 3395, 3330], ["20211207", 3400, 15687, 3365, 3600, 3325], ["20211208", 3390, 5479, 3395, 3420, 3335], ["20211209", 3435, 5413, 3390, 3435, 3325], ["20211210", 3435, 5084, 3435, 3445, 3360], ["20211213", 3430, 8778, 3435, 3500, 3350], ["20211214", 3335, 6514, 3430, 3430, 3335], ["20211215", 3270, 7042, 3335, 3455, 3270], ["20211216", 3400, 10093, 3255, 3410, 3250], ["20211217", 3360, 6209, 3400, 3440, 3360], ["20211220", 3185, 8941, 3335, 3360, 3170], ["20211221", 3240, 10126, 3110, 3240, 3110], ["20211222", 3360, 7039, 3240, 3380, 3240], ["20211223", 3360, 3512, 3360, 3385, 3310], ["20211224", 3400, 4061, 3360, 3400, 3305], ["20211227", 3385, 5120, 3370, 3410, 3345], ["20211228", 3500, 26084, 3385, 3720, 3350], ["20211229", 3530, 8019, 3500, 3600, 3460], ["20211230", 3525, 3876, 3520, 3525, 3455], ["20220103", 3525, 4046, 3440, 3525, 3440], ["20220104", 3540, 24781, 3525, 3850, 3510], ["20220105", 3630, 17382, 3660, 3750, 3590], ["20220106", 3680, 6188, 3630, 3700, 3570], ["20220107", 3750, 9831, 3570, 3780, 3570], ["20220110", 3700, 4848, 3720, 3760, 3700], ["20220111", 3720, 8478, 3700, 3775, 3640], ["20220112", 3775, 5434, 3715, 3780, 3685], ["20220113", 3715, 4465, 3775, 3795, 3715], ["20220114", 3740, 3809, 3715, 3760, 3715], ["20220117", 3770, 3570, 3715, 3800, 3670], ["20220118", 3635, 3325, 3740, 3770, 3630], ["20220119", 3760, 8080, 3635, 3795, 3635], ["20220120", 3780, 4108, 3700, 3780, 3690], ["20220121", 3730, 4865, 3770, 3785, 3715], ["20220124", 3700, 2866, 3715, 3715, 3590], ["20220125", 3420, 19800, 3650, 3650, 3300], ["20220126", 3450, 14966, 3410, 3755, 3350], ["20220127", 3480, 2862, 3450, 3595, 3415], ["20220128", 3615, 6594, 3550, 3615, 3400], ["20220203", 3890, 170745, 3945, 4120, 3735], ["20220204", 3850, 31349, 3890, 3900, 3710], ["20220207", 3765, 117403, 3860, 3860, 3740], ["20220208", 3720, 11086, 3775, 3905, 3720], ["20220209", 3800, 7526, 3795, 3825, 3745], ["20220210", 3755, 5844, 3800, 3840, 3750], ["20220211", 3650, 19625, 3755, 3770, 3550], ["20220214", 3590, 4040, 3535, 3650, 3535], ["20220215", 3500, 17786, 3535, 3545, 3375], ["20220216", 3620, 4724, 3480, 3645, 3480], ["20220217", 3750, 29191, 3620, 3895, 3595], ["20220218", 3790, 6460, 3765, 3835, 3685], ["20220221", 3745, 3381, 3720, 3805, 3720], ["20220222", 3695, 1748, 3765, 3765, 3695], ["20220223", 3710, 2267, 3670, 3750, 3670], ["20220224", 3730, 4813, 3645, 3780, 3645], ["20220225", 3745, 4915, 3730, 3750, 3680], ["20220228", 3780, 12761, 3735, 3830, 3730], ["20220302", 3815, 11975, 3745, 3820, 3740], ["20220303", 3865, 7720, 3830, 3890, 3815], ["20220304", 3850, 3286, 3865, 3870, 3800], ["20220307", 3835, 22410, 3885, 3930, 3830], ["20220308", 3835, 3428, 3760, 3895, 3740], ["20220310", 3830, 11560, 3835, 3875, 3775], ["20220311", 3950, 33661, 3865, 4000, 3810], ["20220314", 3990, 65965, 3955, 4120, 3910], ["20220315", 4045, 17581, 3980, 4090, 3920], ["20220316", 4115, 24219, 4070, 4120, 3970], ["20220317", 4090, 18758, 4110, 4130, 4040], ["20220318", 4115, 14317, 4110, 4125, 4060], ["20220321", 4080, 6102, 4115, 4130, 4060], ["20220322", 3880, 30920, 4080, 4095, 3880], ["20220323", 3880, 17152, 3880, 3960, 3870], ["20220324", 3960, 3559, 3880, 3965, 3880], ["20220325", 3975, 6548, 3960, 4025, 3875], ["20220328", 3945, 21706, 4080, 4080, 3855], ["20220329", 3985, 11361, 3940, 3985, 3910], ["20220330", 3925, 7373, 3990, 4035, 3925], ["20220331", 3825, 13678, 3930, 3935, 3820], ["20220401", 3990, 13698, 3825, 4000, 3825], ["20220404", 4140, 36825, 4130, 4145, 4010], ["20220405", 4225, 20479, 4230, 4230, 4140], ["20220406", 4220, 24165, 4230, 4255, 4130], ["20220407", 4200, 15332, 4195, 4215, 4105], ["20220408", 4120, 11459, 4175, 4200, 4030], ["20220411", 4260, 28705, 4125, 4420, 4125], ["20220412", 4300, 49481, 4210, 4450, 4210], ["20220413", 4430, 46978, 4325, 4485, 4315], ["20220414", 4440, 33302, 4465, 4470, 4410], ["20220415", 4580, 66437, 4440, 4600, 4400], ["20220418", 4450, 24661, 4570, 4570, 4250], ["20220419", 4405, 12073, 4405, 4430, 4350], ["20220420", 4395, 6904, 4410, 4480, 4390], ["20220421", 4375, 20258, 4395, 4395, 4205], ["20220422", 4155, 15688, 4370, 4370, 4155], ["20220425", 4105, 7119, 4120, 4135, 4100], ["20220426", 4200, 14727, 4085, 4230, 4085], ["20220427", 4275, 8729, 4200, 4310, 4200], ["20220428", 4310, 14162, 4310, 4320, 4240], ["20220429", 4330, 16458, 4230, 4335, 4230], ["20220502", 4360, 21508, 4335, 4395, 4040], ["20220503", 4260, 7931, 4360, 4380, 4260], ["20220504", 4330, 14179, 4380, 4380, 4220], ["20220506", 4285, 8357, 4265, 4310, 4155], ["20220509", 4205, 10635, 4230, 4310, 4205], ["20220510", 4160, 12622, 4180, 4190, 4050], ["20220511", 4250, 3932, 4135, 4295, 4080], ["20220512", 4110, 6570, 4250, 4275, 4105], ["20220513", 4180, 10113, 4060, 4300, 4055], ["20220516", 4160, 14208, 4300, 4300, 4040], ["20220517", 4075, 7523, 4140, 4200, 4075], ["20220518", 3965, 25684, 4075, 4260, 3965], ["20220519", 4000, 16297, 4055, 4055, 3910], ["20220520", 4055, 7084, 3960, 4055, 3960], ["20220523", 4095, 12035, 4100, 4100, 4035], ["20220524", 4140, 167110, 4215, 4635, 4140], ["20220525", 4015, 13928, 4100, 4145, 4010], ["20220526", 4065, 13168, 4010, 4065, 3960], ["20220527", 4200, 12929, 4085, 4200, 4080], ["20220530", 4215, 6421, 4220, 4250, 4170], ["20220531", 4190, 18033, 4280, 4280, 4150], ["20220602", 4310, 13186, 4150, 4340, 4150], ["20220603", 4345, 25717, 4330, 4380, 4315], ["20220607", 4300, 12518, 4300, 4375, 4300], ["20220608", 4265, 8984, 4235, 4275, 4230], ["20220609", 4150, 3837, 4240, 4240, 4150], ["20220610", 4025, 7332, 4150, 4180, 4005], ["20220613", 3860, 13351, 4005, 4005, 3680], ["20220614", 3875, 5573, 3680, 3875, 3660], ["20220615", 3785, 3349, 3845, 3895, 3680], ["20220616", 3800, 3200, 3770, 3950, 3770], ["20220617", 4000, 6556, 3790, 4000, 3655], ["20220620", 3760, 8292, 4000, 4000, 3760], ["20220621", 3820, 3738, 3760, 3875, 3735], ["20220622", 3730, 3466, 3830, 3850, 3720], ["20220623", 3815, 6162, 3730, 3900, 3710], ["20220624", 3945, 5453, 3820, 3945, 3765], ["20220627", 4000, 5008, 3945, 4050, 3945], ["20220628", 4090, 2505, 3970, 4140, 3970], ["20220629", 4030, 3432, 4080, 4120, 4020], ["20220630", 3740, 16740, 3915, 4030, 3730], ["20220701", 3725, 7513, 3620, 3740, 3610], ["20220704", 3680, 12261, 3640, 3680, 3555], ["20220705", 3755, 5167, 3640, 3785, 3635], ["20220706", 3790, 2280, 3755, 3800, 3715], ["20220707", 3800, 4558, 4000, 4000, 3800], ["20220708", 3895, 858, 3805, 3915, 3805], ["20220711", 3630, 26099, 3895, 3895, 3595], ["20220712", 3400, 32867, 3630, 3630, 3370], ["20220713", 3285, 37745, 3400, 3420, 3240], ["20220714", 3260, 36762, 3290, 3405, 3260], ["20220715", 3395, 7758, 3270, 3400, 3270], ["20220718", 3480, 5544, 3430, 3485, 3415], ["20220719", 3445, 2234, 3485, 3500, 3445], ["20220720", 3545, 4275, 3480, 3590, 3480], ["20220721", 3545, 4601, 3545, 3580, 3520], ["20220722", 3570, 7139, 3575, 3575, 3500], ["20220725", 3545, 3168, 3570, 3590, 3545], ["20220726", 3555, 1837, 3570, 3580, 3450], ["20220727", 3615, 6662, 3555, 3615, 3555], ["20220728", 3640, 2816, 3650, 3655, 3630], ["20220729", 3615, 6759, 3645, 3670, 3615], ["20220801", 3825, 25889, 3645, 3900, 3645], ["20220802", 3800, 3433, 3825, 3825, 3750], ["20220803", 3860, 3854, 3800, 3880, 3765], ["20220804", 3900, 10459, 3860, 3930, 3850], ["20220805", 3935, 53821, 3900, 4260, 3870], ["20220808", 3900, 2384, 3905, 4010, 3900], ["20220809", 3960, 4666, 3905, 4045, 3905], ["20220810", 3915, 4186, 3965, 3980, 3880], ["20220811", 3810, 8388, 3915, 3915, 3790], ["20220812", 3910, 263669, 3810, 4480, 3810], ["20220816", 3850, 18834, 3950, 3970, 3830], ["20220817", 3670, 28071, 3910, 3910, 3630], ["20220818", 3690, 22350, 3670, 3740, 3510], ["20220819", 3610, 11989, 3650, 3785, 3610], ["20220822", 3550, 6058, 3600, 3600, 3520], ["20220823", 3520, 11217, 3500, 3550, 3450], ["20220824", 3540, 5790, 3500, 3540, 3485], ["20220825", 3705, 12020, 3610, 3745, 3590], ["20220826", 3760, 6448, 3755, 3800, 3725], ["20220829", 3755, 16198, 3740, 3820, 3625], ["20220830", 3720, 15405, 3725, 3755, 3600], ["20220831", 3610, 17341, 3720, 3760, 3560], ["20220901", 3605, 7699, 3695, 3735, 3605], ["20220902", 3540, 11953, 3540, 3590, 3495], ["20220905", 3395, 20895, 3510, 3510, 3360], ["20220906", 3395, 9906, 3375, 3395, 3350], ["20220907", 3350, 13791, 3410, 3485, 3310], ["20220908", 3430, 4766, 3350, 3440, 3350], ["20220913", 3575, 7814, 3445, 3580, 3390], ["20220914", 3520, 7923, 3530, 3530, 3445], ["20220915", 3530, 4474, 3510, 3530, 3440], ["20220916", 3480, 3192, 3465, 3525, 3435], ["20220919", 3545, 4767, 3480, 3580, 3380], ["20220920", 3500, 1935, 3505, 3545, 3435], ["20220921", 3370, 6991, 3515, 3520, 3370], ["20220922", 3490, 5858, 3355, 3500, 3315], ["20220923", 3500, 2410, 3425, 3550, 3415], ["20220926", 3415, 14469, 3480, 3500, 3225], ["20220927", 3330, 5351, 3380, 3410, 3260], ["20220928", 3230, 5307, 3300, 3315, 3110], ["20220929", 3185, 7298, 3230, 3350, 3185], ["20220930", 3245, 2539, 3185, 3250, 3160], ["20221004", 3260, 1688, 3250, 3300, 3250], ["20221005", 3220, 4927, 3325, 3400, 3220], ["20221006", 3370, 4765, 3230, 3490, 3230], ["20221007", 3260, 5051, 3370, 3410, 3250], ["20221011", 3195, 4943, 3200, 3210, 3115], ["20221012", 3170, 1665, 3140, 3175, 3130], ["20221013", 3210, 4846, 3160, 3220, 3090], ["20221014", 3400, 3862, 3160, 3400, 3160], ["20221017", 3180, 13430, 3400, 3410, 3180], ["20221018", 3250, 5845, 3195, 3290, 3190], ["20221019", 3250, 2515, 3250, 3300, 3250], ["20221020", 3295, 3335, 3250, 3345, 3205], ["20221021", 3250, 3609, 3250, 3250, 3180], ["20221024", 3275, 4749, 3230, 3295, 3175], ["20221025", 3370, 7070, 3305, 3400, 3245], ["20221026", 3260, 10175, 3390, 3400, 3170], ["20221027", 3280, 4297, 3250, 3340, 3200], ["20221028", 3280, 784, 3280, 3310, 3245], ["20221031", 3285, 2574, 3280, 3290, 3220], ["20221101", 3270, 5758, 3285, 3295, 3210], ["20221102", 3220, 18402, 3270, 3400, 3150], ["20221103", 3260, 3789, 3230, 3265, 3160], ["20221104", 3260, 1487, 3260, 3290, 3220], ["20221107", 3270, 1349, 3260, 3370, 3260], ["20221108", 3265, 2809, 3270, 3330, 3265], ["20221109", 3310, 2778, 3265, 3330, 3265], ["20221110", 3295, 4354, 3325, 3335, 3290], ["20221111", 3335, 9221, 3300, 3360, 3300], ["20221114", 3330, 4564, 3335, 3370, 3300], ["20221115", 3530, 17734, 3345, 3600, 3345], ["20221116", 3640, 26803, 3520, 3690, 3500], ["20221117", 3800, 18204, 3645, 3800, 3620], ["20221118", 3770, 17101, 3800, 3900, 3695], ["20221121", 3725, 15716, 3770, 3770, 3630], ["20221122", 3640, 6680, 3630, 3675, 3570], ["20221123", 3630, 4947, 3595, 3630, 3555], ["20221124", 3730, 5910, 3630, 3800, 3630], ["20221125", 3800, 7902, 3735, 3800, 3725], ["20221128", 3800, 7377, 3800, 3885, 3790], ["20221129", 3740, 4051, 3790, 3790, 3720], ["20221130", 3905, 16537, 3740, 3920, 3730], ["20221201", 3980, 23028, 4000, 4000, 3915], ["20221202", 3970, 18258, 3980, 3985, 3950], ["20221205", 3855, 10110, 3970, 3980, 3835], ["20221206", 3835, 3162, 3840, 3905, 3820], ["20221207", 3855, 9547, 3800, 3855, 3700], ["20221208", 3805, 2432, 3800, 3805, 3740], ["20221209", 3865, 1468, 3735, 3875, 3730], ["20221212", 3850, 4266, 3900, 3950, 3850], ["20221213", 3880, 2058, 3825, 3945, 3825], ["20221214", 4000, 3402, 3880, 4000, 3845], ["20221215", 3920, 5476, 4000, 4000, 3920], ["20221216", 3890, 3872, 3940, 3975, 3885], ["20221219", 3905, 1109, 3885, 3920, 3850], ["20221220", 3810, 2808, 3895, 3920, 3785], ["20221221", 3840, 1556, 3775, 3840, 3725], ["20221222", 3845, 2782, 3790, 3900, 3790], ["20221223", 3755, 2292, 3845, 3870, 3750], ["20221226", 3775, 2178, 3800, 3800, 3705], ["20221227", 3805, 95661, 3775, 3805, 3755], ["20221228", 3780, 4384, 3880, 3880, 3760], ["20221229", 3570, 6441, 3770, 3770, 3570], ["20230102", 3540, 6867, 3570, 3630, 3500], ["20230103", 3465, 7678, 3525, 3560, 3385], ["20230104", 3710, 8241, 3600, 3775, 3465], ["20230105", 3755, 4060, 3750, 3755, 3685], ["20230106", 3685, 6443, 3720, 3800, 3650], ["20230109", 3800, 4098, 3685, 3800, 3685], ["20230110", 3740, 1720, 3810, 3850, 3730], ["20230111", 3790, 3628, 3745, 3815, 3665], ["20230112", 3835, 3735, 3790, 3880, 3785], ["20230113", 3815, 3027, 3865, 3865, 3755], ["20230116", 3760, 622, 3815, 3815, 3760], ["20230117", 3760, 1722, 3780, 3780, 3720], ["20230118", 3840, 3536, 3760, 3850, 3755], ["20230119", 3835, 874, 3840, 3855, 3810], ["20230120", 3845, 3405, 3835, 3870, 3750], ["20230125", 3860, 2251, 3865, 3900, 3830], ["20230126", 3900, 3392, 3860, 3900, 3820], ["20230127", 3910, 4172, 3920, 3920, 3835], ["20230130", 3760, 7577, 3910, 3910, 3720], ["20230131", 3850, 7210, 3780, 3850, 3760], ["20230201", 3890, 5174, 3850, 3895, 3850], ["20230202", 3880, 5465, 3890, 3945, 3820], ["20230203", 3865, 4396, 3880, 3900, 3850], ["20230206", 3995, 6256, 3900, 3995, 3850], ["20230207", 3945, 3221, 3955, 3990, 3930], ["20230208", 3930, 3146, 3945, 3995, 3920], ["20230209", 3810, 9296, 3950, 3990, 3810], ["20230210", 3770, 4197, 3865, 3870, 3750], ["20230213", 3845, 2915, 3770, 3860, 3770], ["20230214", 3870, 5350, 3845, 3940, 3845], ["20230215", 3780, 10112, 3870, 3905, 3780], ["20230216", 3895, 8726, 3760, 3900, 3760], ["20230217", 3875, 8332, 3895, 3950, 3835], ["20230220", 3880, 4973, 3895, 3910, 3840], ["20230221", 3900, 3309, 3880, 3905, 3870], ["20230222", 3830, 2278, 3855, 3885, 3830], ["20230223", 3890, 7875, 3750, 3940, 3750], ["20230224", 3880, 4091, 3905, 3905, 3850], ["20230227", 3695, 7995, 3880, 3880, 3695], ["20230228", 3855, 3977, 3695, 3900, 3695], ["20230302", 3910, 5814, 3855, 3945, 3825], ["20230303", 3870, 4326, 3905, 3905, 3855], ["20230306", 3920, 5322, 3905, 3940, 3820], ["20230307", 3885, 5748, 3920, 3920, 3875], ["20230308", 4000, 1335954, 4005, 5050, 3935], ["20230309", 3830, 125223, 3980, 3990, 3805], ["20230310", 3705, 43640, 3830, 3875, 3695], ["20230313", 3585, 83232, 3700, 3735, 3445], ["20230314", 3450, 29272, 3560, 3650, 3450], ["20230315", 3420, 23522, 3450, 3500, 3410], ["20230316", 3380, 19949, 3475, 3475, 3380], ["20230317", 3440, 12328, 3460, 3475, 3415], ["20230320", 3445, 9495, 3440, 3485, 3415], ["20230321", 3435, 8620, 3525, 3535, 3430], ["20230322", 3445, 14530, 3435, 3535, 3435], ["20230323", 3560, 10715, 3445, 3585, 3440], ["20230324", 3595, 7694, 3560, 3635, 3515], ["20230327", 3520, 8948, 3585, 3585, 3475], ["20230328", 3480, 10747, 3520, 3580, 3480], ["20230329", 3505, 8350, 3490, 3545, 3480], ["20230330", 3495, 8245, 3505, 3580, 3470], ["20230331", 3450, 22678, 3495, 3495, 3400], ["20230403", 3370, 34040, 3400, 3445, 3360], ["20230404", 3450, 11726, 3360, 3485, 3350], ["20230405", 3465, 6907, 3495, 3495, 3420], ["20230406", 3445, 12200, 3460, 3530, 3420], ["20230407", 3575, 7678, 3445, 3575, 3445], ["20230410", 3545, 13621, 3575, 3595, 3490], ["20230411", 3460, 9702, 3490, 3495, 3430], ["20230412", 3445, 8133, 3445, 3465, 3425], ["20230413", 3410, 9576, 3440, 3445, 3380], ["20230414", 3520, 8721, 3420, 3545, 3420], ["20230417", 3570, 18820, 3520, 3570, 3430], ["20230418", 3480, 7206, 3525, 3565, 3480], ["20230419", 3525, 13310, 3480, 3535, 3475], ["20230420", 3410, 18328, 3485, 3515, 3410], ["20230421", 3340, 35374, 3395, 3410, 3300], ["20230424", 3210, 10391, 3330, 3330, 3210], ["20230425", 3200, 13426, 3210, 3240, 3165], ["20230426", 3245, 9248, 3170, 3300, 3160], ["20230427", 3250, 7888, 3230, 3250, 3150], ["20230428", 3230, 12477, 3300, 3345, 3180], ["20230502", 3205, 6505, 3230, 3310, 3205], ["20230503", 3235, 7270, 3240, 3330, 3225], ["20230504", 3230, 5612, 3215, 3280, 3200], ["20230508", 3240, 8040, 3230, 3295, 3220], ["20230509", 3275, 11506, 3255, 3290, 3210], ["20230510", 3230, 4291, 3310, 3310, 3225], ["20230511", 3265, 7375, 3220, 3305, 3220], ["20230512", 3365, 15550, 3280, 3430, 3280], ["20230515", 3320, 6818, 3450, 3450, 3290], ["20230516", 3300, 10681, 3325, 3360, 3295], ["20230517", 3260, 9536, 3300, 3300, 3255], ["20230518", 3270, 8525, 3265, 3390, 3265], ["20230519", 3355, 6683, 3270, 3380, 3270], ["20230522", 3395, 6801, 3325, 3410, 3325], ["20230523", 3365, 4999, 3400, 3440, 3350], ["20230524", 3350, 6387, 3340, 3425, 3330], ["20230525", 3420, 34517, 3350, 3500, 3350], ["20230526", 3500, 22224, 3430, 3500, 3430], ["20230530", 3490, 10227, 3500, 3540, 3440], ["20230531", 3395, 9214, 3490, 3490, 3395], ["20230601", 3400, 5722, 3395, 3435, 3350], ["20230602", 3410, 10154, 3395, 3420, 3350], ["20230605", 3465, 8588, 3395, 3470, 3365], ["20230607", 3390, 5503, 3465, 3465, 3390], ["20230608", 3850, 4758201, 3390, 4405, 3385], ["20230609", 3680, 1345190, 3790, 4060, 3655], ["20230612", 3750, 147832, 3700, 3750, 3630], ["20230613", 3655, 112146, 3725, 3795, 3650], ["20230614", 3575, 87155, 3640, 3700, 3505], ["20230615", 3555, 37973, 3575, 3575, 3480], ["20230616", 3560, 38183, 3530, 3595, 3530], ["20230619", 3655, 35235, 3560, 3660, 3540], ["20230620", 3665, 76122, 3630, 3720, 3605], ["20230621", 3585, 33601, 3670, 3675, 3525], ["20230622", 3570, 27837, 3545, 3650, 3525], ["20230623", 3700, 70392, 3620, 3770, 3565], ["20230626", 3640, 34222, 3700, 3750, 3615], ["20230627", 3700, 19046, 3630, 3700, 3605], ["20230628", 3680, 16124, 3750, 3750, 3640], ["20230629", 3570, 24311, 3670, 3675, 3565], ["20230630", 3575, 24500, 3570, 3680, 3535], ["20230703", 3620, 15522, 3575, 3650, 3570], ["20230704", 3585, 23710, 3560, 3630, 3540], ["20230705", 3550, 18101, 3575, 3650, 3535], ["20230706", 3505, 28441, 3585, 3600, 3415], ["20230707", 3410, 25495, 3490, 3535, 3395], ["20230710", 3450, 12699, 3430, 3520, 3405], ["20230711", 3545, 12034, 3450, 3570, 3440], ["20230712", 3515, 5358, 3550, 3570, 3500], ["20230713", 3525, 9952, 3515, 3565, 3465], ["20230714", 3475, 15113, 3490, 3525, 3460], ["20230717", 3530, 8303, 3475, 3580, 3430], ["20230718", 3475, 3823, 3545, 3545, 3475], ["20230719", 3550, 7578, 3475, 3570, 3450], ["20230720", 3540, 5925, 3580, 3600, 3505], ["20230721", 3465, 10355, 3570, 3600, 3465], ["20230724", 3475, 30236, 3450, 3550, 3300], ["20230725", 3370, 13546, 3480, 3495, 3370], ["20230726", 3340, 34038, 3355, 3425, 3290], ["20230727", 3395, 12862, 3315, 3400, 3300], ["20230728", 3515, 3705, 3395, 3520, 3330], ["20230731", 3570, 7150, 3520, 3580, 3460], ["20230801", 3405, 14872, 3560, 3560, 3405], ["20230802", 3490, 24584, 3675, 3675, 3425], ["20230803", 3485, 7328, 3460, 3565, 3430], ["20230804", 3510, 9465, 3470, 3545, 3435], ["20230807", 3490, 5836, 3530, 3585, 3490], ["20230808", 3515, 11081, 3500, 3560, 3440], ["20230809", 3500, 4496, 3510, 3510, 3450], ["20230810", 3530, 5451, 3505, 3545, 3445], ["20230811", 3545, 8808, 3530, 3580, 3500], ["20230814", 3460, 19681, 3545, 3570, 3405], ["20230816", 3415, 4738, 3405, 3480, 3405], ["20230817", 3490, 4289, 3390, 3500, 3350], ["20230818", 3375, 3299, 3455, 3485, 3375], ["20230821", 3420, 2556, 3380, 3515, 3375], ["20230822", 3490, 7385, 3425, 3610, 3400], ["20230823", 3465, 2844, 3490, 3545, 3455], ["20230824", 3510, 3705, 3465, 3540, 3425], ["20230825", 3525, 5005, 3510, 3600, 3420], ["20230828", 3570, 3996, 3520, 3570, 3470], ["20230829", 3580, 4504, 3535, 3590, 3535], ["20230830", 3530, 12604, 3595, 3600, 3530], ["20230831", 3490, 13552, 3550, 3590, 3470], ["20230901", 3525, 5800, 3490, 3565, 3445], ["20230904", 3565, 2788, 3520, 3575, 3455], ["20230905", 3450, 9008, 3535, 3565, 3450], ["20230906", 3575, 2727, 3460, 3580, 3455], ["20230907", 3495, 1878, 3585, 3585, 3480], ["20230908", 3525, 1284, 3460, 3585, 3460], ["20230911", 3485, 5685, 3590, 3600, 3470], ["20230912", 3510, 2096, 3505, 3575, 3505], ["20230913", 3510, 1921, 3450, 3530, 3450], ["20230914", 3520, 1864, 3455, 3585, 3455], ["20230915", 3520, 1176, 3555, 3555, 3470], ["20230918", 3500, 4725, 3510, 3555, 3425], ["20230919", 3465, 5604, 3460, 3530, 3445], ["20230920", 3390, 8919, 3450, 3500, 3380], ["20230921", 3395, 10989, 3400, 3450, 3350], ["20230922", 3410, 2241, 3380, 3430, 3350], ["20230925", 3415, 2648, 3360, 3440, 3300], ["20230926", 3355, 3469, 3430, 3430, 3320], ["20230927", 3375, 2543, 3270, 3380, 3255], ["20231004", 3355, 3167, 3365, 3410, 3275], ["20231005", 3380, 2488, 3355, 3385, 3300], ["20231006", 3380, 1078, 3400, 3400, 3360], ["20231010", 3390, 4741, 3415, 3415, 3375], ["20231011", 3420, 1660, 3390, 3440, 3350], ["20231012", 3350, 1801, 3430, 3440, 3350], ["20231013", 3270, 14090, 3385, 3385, 3145], ["20231016", 3220, 2449, 3270, 3290, 3220], ["20231017", 3230, 2388, 3225, 3315, 3210], ["20231018", 3250, 1045, 3225, 3255, 3225], ["20231019", 3240, 11007, 3210, 3250, 3185], ["20231020", 3210, 4573, 3240, 3260, 3150], ["20231023", 3130, 17935, 3060, 3185, 3060], ["20231024", 3190, 1898, 3070, 3190, 3070], ["20231025", 3110, 3213, 3140, 3210, 3110], ["20231026", 3170, 275398, 3115, 3185, 3105], ["20231027", 3460, 131382, 3165, 3465, 3150], ["20231030", 3080, 47159, 3135, 3200, 2980], ["20231031", 2890, 36106, 3100, 3105, 2890], ["20231101", 2795, 21035, 2950, 3000, 2795], ["20231102", 2920, 6065, 2800, 2930, 2800], ["20231103", 2910, 4209, 2995, 2995, 2890], ["20231106", 2945, 5990, 2925, 2975, 2925], ["20231107", 2930, 5998, 2945, 2975, 2880], ["20231108", 2970, 6120, 2935, 2980, 2900], ["20231109", 2950, 1650, 2950, 2980, 2930], ["20231110", 2930, 1308, 2960, 2960, 2910], ["20231113", 2945, 1309, 2985, 2985, 2900], ["20231114", 2985, 1961, 2915, 3020, 2915], ["20231115", 3040, 5371, 2995, 3065, 2980], ["20231116", 3025, 8745, 3050, 3085, 2965], ["20231117", 3030, 2532, 3050, 3070, 2990], ["20231120", 2995, 6707, 3030, 3045, 2980], ["20231121", 2990, 2448, 3025, 3040, 2965], ["20231122", 2990, 5180, 2970, 3010, 2970], ["20231123", 2985, 3254, 2990, 3020, 2955], ["20231124", 2985, 3450, 3015, 3015, 2970], ["20231127", 2985, 2174, 2985, 3015, 2930], ["20231128", 2970, 3436, 2985, 3005, 2930], ["20231129", 2925, 2164, 2945, 3000, 2920], ["20231130", 2970, 1764, 2955, 2990, 2930], ["20231201", 2985, 3205, 2990, 3050, 2970], ["20231204", 2965, 4972, 3015, 3035, 2950], ["20231205", 3000, 1575, 2995, 3015, 2950], ["20231206", 2985, 4349, 2990, 2995, 2915], ["20231207", 2985, 890, 3000, 3000, 2965], ["20231208", 3010, 3390, 2985, 3015, 2945], ["20231211", 3020, 2947, 3010, 3040, 2935], ["20231212", 2915, 12094, 3020, 3040, 2820], ["20231213", 2825, 5558, 2895, 2915, 2825], ["20231214", 2860, 7228, 2825, 2930, 2825], ["20231215", 2940, 3240, 2890, 2945, 2885], ["20231218", 2990, 2409, 2965, 3010, 2880], ["20231219", 3000, 1341, 2950, 3020, 2950], ["20231220", 2905, 9453, 2955, 3015, 2830], ["20231221", 2955, 4949, 2910, 2955, 2865], ["20231222", 2955, 2313, 2925, 2990, 2910], ["20231226", 2950, 3347, 2950, 2990, 2850], ["20231227", 2950, 1579, 2950, 2980, 2905], ["20231228", 2975, 1154, 2920, 2990, 2920], ["20240102", 2950, 2253, 2965, 3045, 2945], ["20240103", 2910, 18963, 2945, 3010, 2840], ["20240104", 2845, 7061, 2910, 2960, 2845], ["20240105", 2900, 7158, 2855, 2925, 2800], ["20240108", 2790, 17804, 2875, 2935, 2770], ["20240109", 2850, 4888, 2825, 2885, 2810], ["20240110", 2890, 10375, 2830, 2900, 2785], ["20240111", 2825, 10274, 2895, 2900, 2825], ["20240112", 2870, 3139, 2825, 2885, 2810], ["20240115", 2810, 12071, 2845, 2890, 2810], ["20240116", 2820, 7239, 2865, 2870, 2795], ["20240117", 2820, 1344, 2805, 2835, 2780], ["20240118", 2700, 15246, 2820, 2890, 2620], ["20240119", 2580, 37240, 2705, 2725, 2580], ["20240122", 2720, 13523, 2600, 2750, 2585], ["20240123", 2750, 14533, 2720, 2890, 2720], ["20240124", 2885, 26121, 2720, 2950, 2720], ["20240125", 2890, 11705, 2860, 2925, 2770], ["20240126", 2900, 9262, 2890, 2925, 2870], ["20240129", 2885, 7590, 2870, 2950, 2825], ["20240130", 2910, 4807, 2885, 2910, 2825], ["20240131", 2940, 8391, 2910, 2975, 2870], ["20240201", 2945, 5453, 2940, 2965, 2910], ["20240202", 2955, 13808, 2945, 2970, 2870], ["20240205", 2950, 4548, 2945, 2985, 2930], ["20240206", 2960, 7064, 2950, 3025, 2940], ["20240207", 3025, 6714, 2960, 3045, 2895], ["20240208", 3000, 8418, 2960, 3045, 2960], ["20240213", 3030, 15826, 3000, 3075, 2950], ["20240214", 3050, 7429, 3000, 3070, 2975], ["20240215", 2995, 4019, 3020, 3065, 2950], ["20240216", 3005, 3943, 2995, 3040, 2940], ["20240219", 3030, 4662, 3020, 3050, 2980], ["20240220", 2905, 13356, 3030, 3030, 2880], ["20240221", 2975, 2877, 2940, 2980, 2910], ["20240222", 2955, 4262, 2990, 3030, 2910], ["20240223", 2955, 7694, 2955, 2990, 2870], ["20240226", 3015, 5023, 2955, 3030, 2920], ["20240227", 2940, 6721, 3015, 3060, 2935], ["20240228", 2825, 20166, 2910, 3095, 2820], ["20240229", 2915, 11106, 2875, 2990, 2845], ["20240304", 2955, 8384, 2965, 2965, 2860], ["20240305", 2950, 11967, 2960, 2995, 2925], ["20240306", 2990, 25369, 2920, 3060, 2910], ["20240307", 2995, 8661, 2980, 3025, 2945], ["20240308", 2980, 3640, 2995, 2995, 2925], ["20240311", 2995, 7649, 2980, 2995, 2905], ["20240312", 2970, 2850, 2995, 2995, 2930], ["20240313", 2850, 17218, 2970, 2985, 2810], ["20240314", 2885, 4966, 2855, 2935, 2855], ["20240315", 2940, 5391, 2890, 2955, 2855], ["20240318", 2940, 3590, 2940, 2970, 2855], ["20240319", 2935, 607, 2920, 2960, 2875], ["20240320", 2895, 5637, 2935, 2975, 2820], ["20240321", 3030, 5716, 2895, 3040, 2860], ["20240322", 3005, 13859, 3030, 3030, 2930], ["20240325", 2995, 1191, 3000, 3000, 2965], ["20240326", 2990, 5990, 2990, 3015, 2935], ["20240327", 2990, 1014, 2990, 2990, 2965], ["20240328", 2995, 7448, 2935, 3000, 2915], ["20240329", 3020, 1946, 2995, 3045, 2935], ["20240401", 2880, 9912, 3015, 3030, 2880], ["20240402", 2895, 1912, 2885, 2920, 2875], ["20240403", 2970, 2539, 2920, 3045, 2875], ["20240404", 2960, 3146, 2985, 2990, 2925], ["20240405", 2925, 10264, 2965, 3115, 2860], ["20240408", 2960, 2996, 2940, 3005, 2900], ["20240409", 3010, 4088, 3020, 3020, 2910], ["20240411", 2940, 5474, 3020, 3060, 2930], ["20240412", 2990, 1167, 2930, 3010, 2915], ["20240415", 2915, 3878, 2990, 3000, 2915], ["20240416", 2990, 7300, 2915, 2990, 2810], ["20240417", 2995, 5548, 2960, 3000, 2910], ["20240418", 2990, 1032, 3005, 3005, 2930], ["20240419", 2940, 4036, 2980, 2980, 2910], ["20240422", 2940, 1611, 2910, 2990, 2900], ["20240423", 2925, 1707, 2940, 2990, 2915], ["20240424", 3000, 1336, 2915, 3000, 2915], ["20240425", 2925, 6830, 3000, 3000, 2925], ["20240426", 2910, 1760, 2925, 2965, 2910], ["20240429", 2925, 2797, 2900, 2970, 2895], ["20240430", 2910, 5500, 2955, 2985, 2880], ["20240502", 2880, 4138, 2895, 2910, 2860], ["20240503", 2960, 4982, 2880, 2960, 2870], ["20240507", 2875, 6858, 2960, 2995, 2875], ["20240508", 2895, 4092, 2880, 2940, 2875], ["20240509", 2890, 4544, 2880, 2970, 2840], ["20240510", 2795, 17475, 2905, 2940, 2795], ["20240513", 2920, 13230, 2805, 2995, 2805], ["20240514", 2955, 4323, 2920, 2970, 2885], ["20240516", 2945, 5761, 2955, 2955, 2880], ["20240517", 2915, 9949, 2945, 2965, 2915], ["20240520", 2985, 6283, 2915, 2985, 2915], ["20240521", 2920, 7369, 2990, 2990, 2920], ["20240522", 2960, 4154, 2920, 2990, 2905], ["20240523", 2885, 54127, 2960, 2970, 2885], ["20240524", 2895, 11996, 2885, 2940, 2835], ["20240527", 2895, 3634, 2895, 2920, 2860], ["20240528", 2835, 4957, 2880, 2935, 2835], ["20240529", 2880, 1657, 2835, 2910, 2825], ["20240530", 2930, 12001, 2925, 2985, 2865], ["20240531", 2940, 4326, 2940, 2960, 2870], ["20240603", 3000, 6538, 2940, 3010, 2825], ["20240604", 2915, 3301, 2990, 2990, 2905], ["20240605", 3000, 11119, 2960, 3000, 2830], ["20240607", 2935, 1751, 2950, 2980, 2925], ["20240610", 2975, 5248, 2935, 2975, 2915], ["20240611", 2980, 2360, 2985, 2985, 2920], ["20240612", 2985, 3562, 2980, 2995, 2940], ["20240613", 2995, 1715, 3000, 3000, 2940], ["20240614", 2990, 5517, 2990, 2990, 2940], ["20240617", 2965, 3001, 2990, 2990, 2925], ["20240618", 2965, 2049, 2965, 2965, 2935], ["20240619", 2970, 2821, 2970, 2990, 2970], ["20240620", 2965, 992, 2980, 2980, 2940], ["20240621", 2970, 3770, 2980, 2980, 2925], ["20240624", 2965, 42606, 2975, 3030, 2835], ["20240625", 2970, 1905, 2955, 2970, 2915], ["20240626", 2950, 2911, 2980, 2980, 2950], ["20240627", 2980, 3856, 2935, 3000, 2935], ["20240628", 2975, 9343, 2985, 3050, 2975], ["20240701", 3050, 5248, 3050, 3050, 2920], ["20240702", 3035, 1995, 3045, 3045, 2990], ["20240703", 2985, 1634, 3010, 3035, 2980], ["20240704", 3020, 13424, 3095, 3160, 2965], ["20240705", 3065, 3726, 3035, 3065, 3010], ["20240708", 3000, 1337, 3035, 3065, 3000], ["20240709", 3050, 9669, 3000, 3170, 3000], ["20240710", 3095, 3711, 3030, 3145, 2990], ["20240711", 3135, 3748, 3035, 3145, 3025], ["20240712", 3110, 3068, 3135, 3135, 3095], ["20240715", 3110, 1330, 3080, 3120, 3070], ["20240716", 3120, 2441, 3080, 3150, 3070], ["20240717", 3000, 7347, 3080, 3120, 3000], ["20240718", 2980, 5357, 3000, 3095, 2965], ["20240719", 3035, 5028, 2980, 3070, 2980], ["20240722", 3045, 890, 3055, 3055, 3015], ["20240723", 2985, 3509, 3100, 3100, 2985], ["20240724", 3020, 3032, 2975, 3090, 2975], ["20240725", 2970, 2070, 2960, 3040, 2915], ["20240726", 3045, 1666, 2940, 3090, 2940], ["20240729", 3005, 4256, 3090, 3090, 2985], ["20240730", 2995, 6599, 2950, 3060, 2950], ["20240731", 2990, 964, 2970, 3050, 2970], ["20240801", 2965, 5898, 2990, 3055, 2955], ["20240802", 2960, 2974, 2930, 3010, 2925], ["20240805", 2910, 9485, 3055, 3100, 2870], ["20240806", 3035, 8783, 2765, 3040, 2710], ["20240807", 2985, 5854, 3005, 3035, 2945], ["20240808", 2995, 5615, 2950, 3040, 2945], ["20240809", 3035, 10342, 2970, 3050, 2950], ["20240812", 2895, 19391, 3055, 3090, 2890], ["20240813", 2915, 3521, 2890, 2945, 2885], ["20240814", 2925, 1746, 2915, 2970, 2910], ["20240816", 2860, 3228, 2960, 2960, 2860], ["20240819", 2920, 4227, 2860, 2955, 2840], ["20240820", 2935, 5256, 2920, 2995, 2870], ["20240821", 2815, 11995, 2950, 2950, 2815], ["20240822", 2895, 3615, 2815, 2900, 2815], ["20240823", 2930, 3840, 2840, 2935, 2820], ["20240826", 2955, 1293, 2910, 2995, 2910], ["20240827", 2950, 3251, 2930, 2975, 2830], ["20240828", 2900, 3690, 2930, 2950, 2870], ["20240829", 2980, 10959, 2960, 3055, 2910], ["20240830", 2930, 24446, 2970, 3170, 2820], ["20240902", 2900, 5250, 2930, 3030, 2850], ["20240903", 2940, 805, 2880, 2945, 2880], ["20240904", 2920, 2653, 2915, 2990, 2885], ["20240905", 2940, 587, 2900, 2995, 2895], ["20240906", 2880, 5195, 2940, 2955, 2840], ["20240909", 2850, 4780, 2850, 2890, 2820], ["20240910", 2930, 105623, 2850, 3345, 2800], ["20240911", 2870, 7081, 2950, 2950, 2855], ["20240912", 2835, 10748, 2850, 2975, 2810], ["20240913", 2950, 4336, 2870, 2950, 2850], ["20240919", 2945, 6330, 2925, 2985, 2875], ["20240920", 2920, 7101, 2945, 2980, 2880], ["20240923", 2930, 1248, 2920, 2995, 2885], ["20240924", 2925, 4544, 2900, 2975, 2900], ["20240925", 2975, 1307, 2935, 2975, 2905], ["20240926", 2925, 2939, 2975, 2975, 2925], ["20240927", 2970, 1061, 2910, 2970, 2910], ["20240930", 2955, 1018, 2970, 2985, 2935], ["20241002", 2940, 1017, 2930, 2980, 2925], ["20241004", 2920, 9451, 2940, 2965, 2875], ["20241007", 2865, 8334, 2915, 2920, 2850], ["20241008", 2860, 3288, 2850, 2875, 2830], ["20241010", 2880, 410, 2850, 2900, 2850], ["20241011", 2900, 189, 2860, 2905, 2860], ["20241014", 2830, 12951, 2900, 2900, 2805], ["20241015", 2825, 4806, 2830, 2875, 2770], ["20241016", 2650, 14602, 2825, 2855, 2650], ["20241017", 2620, 18507, 2675, 2705, 2590], ["20241018", 2565, 17895, 2600, 2700, 2535], ["20241021", 2660, 15875, 2565, 2665, 2565], ["20241022", 2675, 7544, 2655, 2700, 2610], ["20241023", 2675, 945, 2665, 2700, 2635], ["20241024", 2650, 273917, 2675, 3340, 2650], ["20241025", 2630, 12807, 2650, 2695, 2575], ["20241028", 2730, 13069, 2615, 2745, 2550], ["20241029", 2720, 11405, 2730, 2740, 2625], ["20241030", 2605, 8731, 2720, 2775, 2605], ["20241031", 2675, 11577, 2605, 2735, 2605], ["20241101", 2730, 5229, 2635, 2730, 2635], ["20241104", 2890, 16693, 2740, 2890, 2735], ["20241105", 2930, 10691, 2990, 2990, 2800], ["20241106", 2975, 5173, 2910, 2985, 2855], ["20241107", 2830, 6682, 2975, 2975, 2820], ["20241108", 2915, 10030, 2830, 2950, 2830], ["20241111", 2890, 9809, 2890, 2915, 2835], ["20241112", 2805, 6868, 2880, 2880, 2805], ["20241113", 2705, 5090, 2825, 2885, 2705], ["20241114", 2830, 7252, 2705, 2840, 2680], ["20241115", 2825, 3634, 2835, 2835, 2745], ["20241118", 2820, 2539, 2805, 2850, 2785], ["20241119", 2740, 5068, 2820, 2845, 2740], ["20241120", 2670, 8596, 2740, 2785, 2655], ["20241121", 2745, 10505, 2670, 2845, 2670], ["20241122", 2800, 10931, 2800, 2840, 2700], ["20241125", 2820, 3587, 2765, 2845, 2765], ["20241126", 2860, 11245, 2800, 2870, 2725], ["20241127", 2760, 2747, 2860, 2860, 2735], ["20241128", 2755, 8109, 2760, 2800, 2725], ["20241129", 2775, 92, 2735, 2785, 2735], ["20241202", 2775, 2752, 2790, 2810, 2740], ["20241203", 2615, 21826, 2775, 2850, 2615], ["20241204", 2670, 11986, 2620, 2735, 2615], ["20241205", 2630, 2636, 2655, 2695, 2630], ["20241206", 2630, 3279, 2665, 2710, 2615], ["20241209", 2650, 13432, 2625, 2715, 2590], ["20241210", 2615, 15479, 2640, 2705, 2610], ["20241211", 2685, 4865, 2615, 2695, 2610], ["20241212", 2540, 35491, 2660, 2770, 2540], ["20241213", 2665, 4948, 2555, 2675, 2555], ["20241216", 2575, 18611, 2655, 2695, 2550], ["20241217", 2610, 3899, 2575, 2650, 2575], ["20241218", 2670, 4538, 2595, 2685, 2595], ["20241219", 2585, 8896, 2670, 2680, 2585], ["20241220", 2655, 5856, 2585, 2675, 2575], ["20241223", 2675, 22445, 2655, 2680, 2565], ["20241224", 2615, 3092, 2675, 2675, 2610], ["20241226", 2555, 7892, 2615, 2680, 2550], ["20241227", 2615, 9052, 2700, 2810, 2580], ["20241230", 2605, 8000, 2600, 2640, 2540], ["20250102", 2600, 358, 2600, 2620, 2565], ["20250103", 2620, 4021, 2600, 2670, 2600], ["20250106", 2665, 5169, 2620, 2665, 2585], ["20250107", 2610, 4902, 2665, 2665, 2610], ["20250108", 2585, 12307, 2595, 2605, 2550], ["20250109", 2610, 1948, 2555, 2620, 2555], ["20250110", 2610, 1286, 2610, 2640, 2585], ["20250113", 2630, 600, 2610, 2640, 2610], ["20250114", 2610, 2925, 2630, 2640, 2580], ["20250115", 2625, 9411, 2610, 2660, 2600], ["20250116", 2625, 3409, 2625, 2650, 2585], ["20250117", 2585, 9112, 2640, 2655, 2585], ["20250120", 2625, 13331, 2605, 2640, 2580], ["20250121", 2535, 28830, 2625, 2680, 2500], ["20250122", 2575, 8969, 2580, 2600, 2535], ["20250123", 2605, 5785, 2585, 2625, 2550], ["20250124", 2595, 9258, 2610, 2630, 2565], ["20250131", 2590, 4647, 2570, 2610, 2560], ["20250203", 2590, 5796, 2590, 2645, 2550], ["20250204", 2585, 4691, 2590, 2625, 2575], ["20250205", 2680, 6194, 2575, 2690, 2570], ["20250206", 2580, 9340, 2660, 2665, 2570], ["20250207", 2575, 2068, 2520, 2580, 2520], ["20250210", 2485, 11686, 2565, 2565, 2470], ["20250211", 2485, 17559, 2485, 2530, 2465], ["20250212", 2540, 5299, 2520, 2545, 2480], ["20250213", 2540, 1012, 2505, 2550, 2490], ["20250214", 2410, 25584, 2525, 2525, 2405], ["20250217", 2485, 10873, 2415, 2490, 2415], ["20250218", 2520, 2507, 2485, 2530, 2455], ["20250219", 2515, 2478, 2485, 2515, 2455], ["20250220", 2480, 13484, 2515, 2515, 2435], ["20250221", 2495, 787, 2480, 2500, 2460], ["20250224", 2480, 1960, 2500, 2500, 2465], ["20250225", 2460, 2040, 2480, 2495, 2455], ["20250226", 2495, 1883, 2460, 2495, 2440], ["20250227", 2430, 6481, 2490, 2490, 2430], ["20250228", 2435, 513, 2430, 2465, 2430], ["20250304", 2355, 14080, 2430, 2495, 2355], ["20250305", 2370, 16876, 2375, 2510, 2350], ["20250306", 2470, 3052, 2400, 2475, 2380], ["20250307", 2450, 8480, 2475, 2485, 2350], ["20250310", 2485, 4954, 2425, 2515, 2410], ["20250311", 2410, 3336, 2450, 2490, 2410], ["20250312", 2445, 16863, 2415, 2490, 2415], ["20250313", 2470, 6387, 2445, 2490, 2415], ["20250314", 2475, 1550, 2475, 2500, 2450], ["20250317", 2445, 5192, 2480, 2500, 2425], ["20250318", 2470, 3437, 2445, 2495, 2435], ["20250319", 2440, 5954, 2470, 2490, 2425], ["20250320", 2320, 20320, 2440, 2510, 2320], ["20250321", 2340, 3032, 2385, 2385, 2325], ["20250324", 2305, 10262, 2340, 2340, 2280], ["20250325", 2415, 7884, 2305, 2415, 2305], ["20250326", 2405, 4016, 2410, 2415, 2370], ["20250327", 2440, 4905, 2415, 2445, 2385], ["20250328", 2415, 588, 2445, 2445, 2405], ["20250331", 2475, 7705, 2400, 2480, 2400], ["20250401", 2485, 11780, 2475, 2500, 2420], ["20250402", 2525, 14925, 2470, 2550, 2445], ["20250403", 2515, 7589, 2510, 2535, 2480], ["20250404", 2515, 3813, 2520, 2530, 2475], ["20250407", 2480, 18320, 2515, 2520, 2420], ["20250408", 2470, 6008, 2490, 2535, 2450], ["20250409", 2485, 11795, 2460, 2495, 2390], ["20250410", 2460, 3269, 2470, 2470, 2440], ["20250411", 2485, 5150, 2465, 2510, 2435], ["20250414", 2470, 13220, 2485, 2500, 2460], ["20250415", 2495, 7424, 2480, 2495, 2450], ["20250416", 2325, 28345, 2445, 2500, 2325], ["20250417", 2380, 7482, 2345, 2410, 2335], ["20250418", 2400, 3045, 2380, 2430, 2375], ["20250421", 2365, 9815, 2390, 2395, 2290], ["20250422", 2445, 6083, 2360, 2445, 2360], ["20250423", 2525, 15193, 2450, 2525, 2405], ["20250424", 2490, 3511, 2520, 2530, 2480], ["20250425", 2490, 2226, 2490, 2530, 2470], ["20250428", 2490, 4584, 2480, 2540, 2465], ["20250429", 2510, 4805, 2490, 2530, 2465], ["20250430", 2440, 17770, 2515, 2535, 2405], ["20250502", 2430, 4351, 2455, 2480, 2420], ["20250507", 2435, 4672, 2445, 2475, 2410], ["20250508", 2390, 10163, 2465, 2465, 2390], ["20250509", 2430, 6061, 2390, 2480, 2390], ["20250512", 2460, 3392, 2460, 2480, 2420], ["20250513", 2400, 6778, 2480, 2480, 2400], ["20250514", 2500, 197916, 2405, 2960, 2400], ["20250515", 2475, 18517, 2545, 2545, 2440], ["20250516", 2470, 21846, 2475, 2490, 2425], ["20250519", 2450, 8705, 2450, 2465, 2380], ["20250520", 2435, 12012, 2450, 2515, 2425], ["20250521", 2490, 15328, 2430, 2515, 2430], ["20250522", 2475, 11167, 2490, 2530, 2430], ["20250523", 2535, 12483, 2475, 2550, 2455], ["20250526", 2555, 10996, 2540, 2580, 2495], ["20250527", 2570, 11545, 2560, 2575, 2510], ["20250528", 2545, 16470, 2575, 2575, 2505], ["20250529", 2550, 13839, 2545, 2600, 2525], ["20250530", 2615, 12832, 2555, 2630, 2540], ["20250602", 2675, 26080, 2650, 2730, 2590], ["20250604", 2650, 10904, 2675, 2695, 2600], ["20250605", 2675, 8466, 2620, 2695, 2620], ["20250609", 2705, 3829, 2675, 2715, 2650], ["20250610", 2705, 5637, 2725, 2725, 2670], ["20250611", 2705, 9905, 2725, 2725, 2680], ["20250612", 2725, 10117, 2705, 2740, 2672], ["20250613", 2720, 2153, 2750, 2750, 2675], ["20250616", 2740, 5800, 2735, 2740, 2690], ["20250617", 2710, 4089, 2710, 2750, 2675], ["20250618", 2730, 10278, 2700, 2780, 2700], ["20250619", 2730, 4310, 2725, 2750, 2700], ["20250620", 2725, 6221, 2760, 2765, 2700], ["20250623", 2720, 10095, 2685, 2750, 2685], ["20250624", 2750, 10361, 2700, 2800, 2680], ["20250625", 2800, 12160, 2800, 2830, 2755], ["20250626", 2865, 1374010, 2805, 3640, 2780], ["20250627", 2625, 92995, 2810, 2895, 2620], ["20250630", 2785, 33782, 2620, 2835, 2600], ["20250701", 2870, 26262, 2740, 2905, 2740], ["20250702", 2810, 66665, 2870, 2980, 2680], ["20250703", 2870, 19451, 2810, 2885, 2780], ["20250704", 2860, 21029, 2850, 2870, 2725], ["20250707", 2860, 28660, 2820, 2885, 2795], ["20250708", 2830, 37440, 2865, 2880, 2690], ["20250709", 2850, 18072, 2845, 2890, 2735], ["20250710", 2775, 24378, 2870, 2870, 2775], ["20250711", 2815, 19899, 2800, 2840, 2740], ["20250714", 2765, 10240, 2820, 2860, 2765], ["20250715", 2865, 149613, 2790, 3195, 2765], ["20250716", 2790, 24978, 2910, 2910, 2735], ["20250717", 2780, 18287, 2790, 2795, 2630], ["20250718", 2855, 26520, 2750, 3000, 2735], ["20250721", 2955, 75219, 2865, 3195, 2860], ["20250722", 2945, 14768, 2900, 2995, 2805], ["20250723", 2840, 9946, 2915, 2960, 2840], ["20250724", 2840, 7560, 2815, 2900, 2815], ["20250725", 2860, 11256, 2840, 2960, 2805], ["20250728", 2695, 31431, 2865, 2865, 2670], ["20250729", 2725, 5875, 2700, 2730, 2675], ["20250730", 2800, 9298, 2720, 2810, 2670], ["20250731", 2795, 8610, 2790, 2835, 2790], ["20250801", 2850, 10872, 2795, 2895, 2750], ["20250804", 2860, 8854, 2855, 2900, 2810], ["20250805", 2855, 12124, 2835, 2890, 2810], ["20250806", 2850, 15210, 2860, 2940, 2830], ["20250807", 2850, 3144, 2855, 2940, 2815], ["20250808", 2835, 22330, 2840, 2895, 2805], ["20250811", 2700, 17091, 2835, 2835, 2700], ["20250812", 2675, 5281, 2700, 2770, 2675], ["20250813", 2665, 10831, 2700, 2700, 2620], ["20250814", 2755, 17229, 2690, 2900, 2665], ["20250818", 2780, 15495, 2820, 2820, 2695], ["20250819", 2705, 7821, 2780, 2780, 2700], ["20250820", 2750, 8451, 2750, 2755, 2650], ["20250821", 2840, 17849, 2755, 2875, 2650], ["20250822", 2820, 4706, 2840, 2900, 2790], ["20250825", 2810, 6900, 2815, 2870, 2775], ["20250826", 2885, 5975, 2830, 2905, 2775], ["20250827", 2850, 9049, 2845, 2920, 2800], ["20250828", 2815, 5427, 2845, 2920, 2805], ["20250829", 2875, 7754, 2825, 2915, 2770], ["20250901", 2715, 5356, 2885, 2885, 2715], ["20250902", 2585, 10310, 2730, 2790, 2585], ["20250903", 2660, 32476, 2590, 2845, 2590], ["20250904", 2640, 6143, 2805, 2805, 2605], ["20250905", 2670, 5048, 2640, 2710, 2640], ["20250908", 2645, 12324, 2845, 2845, 2620], ["20250909", 2670, 5441, 2610, 2695, 2610], ["20250910", 2665, 9436, 2625, 2695, 2625], ["20250911", 2615, 6854, 2670, 2685, 2615], ["20250912", 2625, 6855, 2625, 2665, 2615], ["20250915", 2630, 428, 2645, 2650, 2620], ["20250916", 2620, 3241, 2630, 2675, 2615], ["20250917", 2615, 1157, 2630, 2630, 2600], ["20250918", 2585, 8774, 2630, 2630, 2570], ["20250919", 2575, 5169, 2585, 2610, 2575], ["20250922", 2530, 7040, 2570, 2595, 2520], ["20250923", 2560, 2323, 2520, 2585, 2520], ["20250924", 2545, 1063, 2560, 2570, 2535], ["20250925", 2590, 2530, 2550, 2595, 2535], ["20250926", 2570, 2418, 2575, 2620, 2560], ["20250929", 2605, 5693, 2570, 2630, 2505], ["20250930", 2560, 3666, 2605, 2610, 2560], ["20251001", 2615, 5228, 2570, 2625, 2535], ["20251002", 2660, 3567, 2620, 2690, 2580], ["20251010", 2635, 5584, 2690, 2690, 2605], ["20251013", 2675, 6249, 2635, 2710, 2630], ["20251014", 2730, 9640, 2680, 2750, 2645], ["20251015", 2680, 8245, 2685, 2735, 2650], ["20251016", 2790, 8946, 2680, 2800, 2640], ["20251017", 2710, 8556, 2790, 2825, 2710], ["20251020", 2710, 4086, 2710, 2750, 2675], ["20251021", 2780, 4050, 2700, 2790, 2695], ["20251022", 2755, 10314, 2780, 2780, 2700], ["20251023", 2745, 4346, 2760, 2800, 2680], ["20251024", 2715, 21660, 2715, 2740, 2630], ["20251027", 2740, 4580, 2715, 2750, 2695], ["20251028", 2675, 5859, 2725, 2755, 2675], ["20251029", 2715, 8377, 2750, 2755, 2645], ["20251030", 2700, 8591, 2725, 2725, 2640], ["20251031", 2725, 3192, 2760, 2765, 2695], ["20251103", 2710, 2724, 2750, 2750, 2710], ["20251104", 2720, 2589, 2710, 2735, 2690], ["20251105", 2580, 13218, 2740, 2750, 2580], ["20251106", 2780, 124631, 2610, 3100, 2595], ["20251107", 2740, 7234, 2730, 2740, 2665], ["20251110", 2615, 4608, 2710, 2710, 2615], ["20251111", 2660, 5164, 2615, 2665, 2610], ["20251112", 2615, 7769, 2675, 2680, 2615], ["20251113", 2610, 3522, 2645, 2645, 2590], ["20251114", 2550, 7864, 2590, 2615, 2550], ["20251117", 2545, 3865, 2570, 2570, 2515], ["20251118", 2440, 8771, 2550, 2550, 2440], ["20251119", 2465, 3936, 2460, 2465, 2415], ["20251120", 2430, 5290, 2475, 2475, 2410], ["20251121", 2435, 1553, 2430, 2445, 2420], ["20251124", 2355, 8259, 2410, 2435, 2355], ["20251125", 2350, 5539, 2350, 2365, 2340], ["20251126", 2330, 7106, 2350, 2390, 2330], ["20251127", 2450, 1299143, 2350, 3010, 2325], ["20251128", 2600, 899861, 2600, 3050, 2455], ["20251201", 2480, 54601, 2555, 2560, 2465], ["20251202", 2450, 53686, 2480, 2515, 2415], ["20251203", 2455, 197754, 2450, 2745, 2415], ["20251204", 2410, 34121, 2460, 2515, 2410], ["20251205", 2440, 16902, 2410, 2465, 2380], ["20251208", 2385, 24944, 2440, 2445, 2380], ["20251209", 2275, 46773, 2385, 2390, 2275], ["20251210", 2280, 29233, 2300, 2300, 2235], ["20251211", 2265, 64294, 2305, 2305, 2165], ["20251212", 2240, 13630, 2240, 2280, 2230], ["20251215", 2230, 14397, 2220, 2275, 2220], ["20251216", 2235, 22377, 2215, 2270, 2205], ["20251217", 2265, 9820, 2230, 2280, 2225], ["20251218", 2225, 13551, 2240, 2260, 2225], ["20251219", 2255, 8634, 2265, 2275, 2235], ["20251222", 2235, 13492, 2280, 2280, 2225], ["20251223", 2225, 5248, 2270, 2270, 2220], ["20251224", 2200, 9812, 2260, 2260, 2200], ["20251226", 2245, 7669, 2215, 2270, 2200], ["20251229", 2230, 5563, 2285, 2285, 2215], ["20251230", 2240, 5422, 2265, 2265, 2235], ["20260102", 2230, 4912, 2250, 2250, 2220], ["20260105", 2225, 8833, 2230, 2255, 2220], ["20260106", 2220, 8459, 2230, 2255, 2210], ["20260107", 2215, 8798, 2235, 2250, 2215], ["20260108", 2210, 10761, 2225, 2255, 2170], ["20260109", 2255, 6897, 2250, 2275, 2200], ["20260112", 2240, 10939, 2260, 2260, 2200], ["20260113", 2250, 4507, 2240, 2280, 2225], ["20260114", 2215, 3938, 2260, 2260, 2210], ["20260115", 2200, 20349, 2215, 2240, 2175], ["20260116", 2235, 7977, 2205, 2250, 2200], ["20260119", 2220, 8648, 2230, 2240, 2200], ["20260120", 2240, 14549, 2205, 2240, 2180], ["20260121", 2190, 6430, 2245, 2245, 2190], ["20260122", 2235, 8835, 2190, 2260, 2165], ["20260123", 2215, 5662, 2235, 2240, 2200], ["20260126", 2210, 15188, 2215, 2230, 2185], ["20260127", 2190, 31468, 2225, 2225, 2150], ["20260128", 2125, 33474, 2190, 2210, 2125], ["20260129", 2145, 11235, 2145, 2150, 2110], ["20260130", 2060, 50410, 2160, 2165, 2055], ["20260202", 2170, 18861, 2075, 2180, 2040], ["20260203", 2150, 11480, 2160, 2175, 2130], ["20260204", 2100, 14113, 2150, 2155, 2070], ["20260205", 2115, 20459, 2120, 2170, 2105], ["20260206", 2110, 8603, 2105, 2115, 2075], ["20260209", 2105, 7168, 2110, 2120, 2090], ["20260210", 2085, 13762, 2115, 2165, 2050], ["20260211", 2085, 24010, 2095, 2110, 2065], ["20260212", 2120, 10215, 2105, 2125, 2085], ["20260213", 2085, 2098, 2130, 2130, 2065], ["20260219", 2080, 6484, 2085, 2100, 2055], ["20260220", 2100, 16888, 2100, 2150, 2080], ["20260223", 2075, 17060, 2100, 2130, 2060], ["20260224", 2120, 23806, 2075, 2135, 2055], ["20260225", 2100, 44574, 2095, 2135, 2060], ["20260226", 2085, 40926, 2115, 2115, 2060], ["20260227", 2070, 7976, 2065, 2085, 2050], ["20260303", 2000, 27506, 2065, 2065, 1981], ["20260304", 1914, 23166, 1981, 2015, 1900], ["20260305", 2055, 30366, 1920, 2070, 1920], ["20260306", 2055, 5837, 2050, 2055, 2000], ["20260309", 2065, 10061, 2055, 2065, 1950], ["20260310", 2040, 14121, 2065, 2065, 1950], ["20260311", 2015, 8796, 2015, 2040, 1995], ["20260312", 2150, 39906, 2000, 2160, 2000], ["20260313", 2080, 727749, 2115, 2140, 2080], ["20260316", 2100, 4775, 2125, 2125, 2070], ["20260317", 2100, 12829, 2100, 2100, 2060], ["20260318", 2025, 15163, 2075, 2085, 2025], ["20260319", 2015, 29232, 2010, 2050, 1967], ["20260320", 2040, 10816, 2015, 2040, 2010], ["20260323", 2020, 4265, 2015, 2040, 1996], ["20260324", 2010, 5787, 2020, 2070, 1999], ["20260325", 2000, 3582, 2080, 2080, 1990], ["20260326", 1998, 6556, 2000, 2070, 1990], ["20260327", 2010, 15826, 2070, 2070, 1976], ["20260330", 2015, 14309, 2030, 2030, 1978], ["20260331", 2020, 1366, 2000, 2025, 1996], ["20260401", 2040, 18969, 2030, 2045, 1992], ["20260402", 2015, 5891, 2040, 2040, 1986], ["20260403", 2015, 1403, 2030, 2030, 2000], ["20260406", 2015, 1092, 2000, 2035, 1990], ["20260407", 2005, 26928, 2020, 2035, 1971], ["20260408", 2010, 11369, 2010, 2040, 1976], ["20260409", 2020, 2861, 2010, 2020, 1984], ["20260410", 2010, 25274, 2025, 2025, 1986], ["20260413", 2010, 10700, 2035, 2035, 1994], ["20260414", 2025, 12165, 2010, 2025, 1994], ["20260415", 2010, 3882, 2025, 2025, 1999], ["20260416", 2010, 6133, 2010, 2015, 1994], ["20260417", 2015, 16748, 2020, 2025, 1996], ["20260420", 2020, 11155, 1992, 2030, 1992], ["20260421", 2015, 6469, 2030, 2040, 1998], ["20260422", 2010, 17979, 2015, 2020, 1981], ["20260423", 2010, 18299, 2030, 2030, 1984], ["20260424", 2010, 3566, 2010, 2025, 1989], ["20260427", 2020, 2228, 2030, 2030, 2010], ["20260428", 2030, 3661, 2020, 2030, 1997], ["20260429", 2030, 11455, 2030, 2030, 1994], ["20260430", 2010, 7547, 2010, 2020, 1994], ["20260504", 2020, 14410, 2000, 2075, 1992], ["20260506", 2010, 3948, 2005, 2010, 1994], ["20260507", 2010, 40288, 1980, 2010, 1961], ["20260508", 2000, 37369, 2010, 2010, 1971], ["20260511", 1953, 21341, 1999, 2000, 1953], ["20260512", 1963, 22784, 1950, 2015, 1893], ["20260513", 1970, 7044, 1963, 1995, 1904], ["20260514", 1943, 46821, 1997, 1997, 1913], ["20260515", 1929, 33234, 1943, 1998, 1918], ["20260518", 1924, 18113, 1949, 1950, 1900], ["20260519", 1985, 10039, 1950, 1985, 1890], ["20260520", 1999, 814972, 2000, 2000, 1910], ["20260521", 1992, 37464, 2000, 2005, 1912], ["20260522", 1936, 22214, 1986, 1987, 1919], ["20260526", 1950, 23504, 1935, 1958, 1905], ["20260527", 1913, 16873, 1950, 1950, 1889], ["20260528", 1910, 5698, 1913, 1913, 1872], ["20260529", 1814, 27952, 1908, 1908, 1814], ["20260601", 1752, 8869, 1771, 1812, 1746], ["20260602", 1870, 30367, 1664, 1870, 1612], ["20260604", 1901, 20612, 1870, 1915, 1860], ["20260605", 1903, 26569, 1907, 1909, 1848], ["20260608", 1901, 22076, 1875, 1903, 1800], ["20260609", 1840, 16860, 1859, 1920, 1743], ["20260610", 1840, 24415, 1787, 1850, 1665], ["20260611", 1900, 8130, 1830, 1900, 1791], ["20260612", 1900, 12112, 1897, 1906, 1881], ["20260615", 1910, 14018, 1890, 1946, 1890], ["20260616", 1970, 37969, 1850, 2000, 1847], ["20260617", 1936, 4608, 1970, 1970, 1917], ["20260618", 1910, 1315, 1936, 1936, 1874], ["20260619", 1911, 42873, 1910, 1943, 1874], ["20260622", 1911, 13695, 1884, 1936, 1868], ["20260623", 1989, 48119, 1884, 2015, 1840], ["20260624", 1964, 54352, 1900, 2000, 1900], ["20260625", 1999, 19861, 1997, 2015, 1945], ["20260626", 1985, 13392, 1999, 2000, 1972], ["20260629", 2030, 31671, 1985, 2050, 1951], ["20260630", 2170, 113451, 2050, 2195, 2030], ["20260701", 2270, 75666, 2170, 2275, 2125], ["20260702", 2200, 9228, 2270, 2270, 2150], ["20260703", 2245, 7401, 2160, 2250, 2115], ["20260706", 2250, 21073, 2265, 2290, 2160], ["20260707", 2200, 16946, 2250, 2250, 2135], ["20260708", 2175, 17366, 2230, 2290, 2120], ["20260709", 2170, 9488, 2210, 2290, 2110], ["20260710", 2220, 25594, 2125, 2275, 2125], ["20260713", 2240, 4600, 2220, 2265, 2160], ["20260714", 2230, 65181, 2170, 2280, 2165], ["20260715", 2095, 58608, 2180, 2260, 2000], ["20260716", 2055, 28522, 2095, 2095, 2020], ["20260720", 2015, 12744, 2005, 2125, 1964], ["20260721", 2030, 23807, 2120, 2200, 1950], ["20260722", 2020, 10230, 2035, 2095, 1978], ["20260723", 2075, 21982, 2160, 2160, 1980], ["20260724", 2040, 4062, 2040, 2110, 2005], ["20260727", 2065, 5374, 2010, 2080, 1993], ["20260728", 2075, 7629, 2120, 2160, 1990], ["20260729", 2080, 24557, 2010, 2095, 1950], ["20260730", 2005, 6832, 2080, 2080, 2005], ["20260731", 2070, 22136, 2045, 2180, 1996], ["20260803", 2005, 7647, 2055, 2055, 1999], ["20260804", 2015, 8693, 2020, 2030, 1983], ["20260805", 1994, 6585, 2025, 2025, 1986], ["20260806", 1988, 8989, 2015, 2015, 1978], ["20260807", 1990, 7543, 1999, 2005, 1959], ["20260810", 2085, 63413, 1996, 2095, 1952], ["20260811", 2090, 13106, 2085, 2090, 2025], ["20260812", 1813, 4835702, 2095, 2715, 1813], ["20260813", 1810, 758514, 1755, 1860, 1649], ["20260814", 1859, 168705, 1810, 1880, 1766], ["20260818", 2065, 336040, 1861, 2085, 1844], ["20260819", 1974, 83073, 2065, 2070, 1932], ["20260820", 1989, 52926, 1960, 1992, 1900], ["20260821", 1901, 82787, 1960, 1960, 1876], ["20260824", 1840, 52443, 1910, 1910, 1815], ["20260825", 1825, 29315, 1840, 1840, 1792], ["20260826", 1827, 7560, 1824, 1850, 1778], ["20260827", 1826, 17160, 1771, 1832, 1771], ["20260828", 2010, 311301, 1833, 2200, 1812], ["20260831", 1895, 82006, 2010, 2050, 1811], ["20260901", 1888, 43392, 1890, 1949, 1864], ["20260902", 1886, 23754, 1888, 2000, 1838], ["20260903", 1860, 46816, 1906, 1913, 1854], ["20260904", 1924, 61118, 1851, 1994, 1850], ["20260907", 1900, 20550, 1922, 2050, 1869], ["20260908", 1924, 180340, 1905, 1939, 1900], ["20260909", 1990, 31574, 1935, 2010, 1908], ["20260910", 1996, 16498, 1990, 1999, 1936], ["20260911", 1995, 16735, 1996, 1998, 1900], ["20260914", 1980, 33572, 1995, 2050, 1936], ["20260915", 1972, 8322, 1998, 1998, 1890], ["20260916", 1940, 14563, 1956, 1972, 1933], ["20260917", 1942, 1369, 1932, 1959, 1900], ["20260918", 1943, 11738, 1954, 1954, 1890], ["20260921", 1907, 14608, 1987, 1988, 1907], ["20260922", 1939, 14802, 1930, 1946, 1902], ["20260923", 1922, 5427, 1908, 1939, 1905], ["20260928", 1922, 5487, 1894, 1922, 1890], ["20260929", 1928, 2439, 1934, 1934, 1880], ["20260930", 1870, 3542, 1904, 1929, 1870], ["20261001", 1929, 43537, 1870, 1948, 1817], ["20261002", 1931, 28608, 1908, 1933, 1825], ["20261006", 1854, 24735, 1924, 1924, 1847], ["20261007", 1837, 7205, 1868, 1868, 1834]], "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/006570.json", "page_url": "https://aikstockdata.com/s/006570", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261008-181220"}