{"schema_version": "1.0", "@type": "Dataset", "code": "010770", "name_ko": "평화홀딩스", "name": "평화홀딩스(010770) 일별 시세(종가·거래량·시가·고가·저가) 1661일", "as_of": "20261012", "period": {"from": "20200102", "to": "20261012"}, "count": 1661, "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", 3600, 5404, 3550, 3620, 3545], ["20200103", 3550, 12146, 3600, 3610, 3535], ["20200106", 3500, 9347, 3530, 3640, 3485], ["20200107", 3480, 23323, 3535, 3535, 3400], ["20200108", 3425, 13307, 3480, 3555, 3405], ["20200109", 3450, 6323, 3430, 3495, 3415], ["20200110", 3670, 615345, 3490, 4120, 3480], ["20200113", 3635, 46979, 3745, 3780, 3600], ["20200114", 3745, 74992, 3635, 3790, 3635], ["20200115", 3950, 4112630, 4420, 4865, 3950], ["20200116", 3935, 497780, 3890, 3955, 3760], ["20200117", 3800, 192960, 3940, 3955, 3800], ["20200120", 3715, 103848, 3750, 3770, 3665], ["20200121", 3830, 71593, 3720, 3840, 3680], ["20200122", 3745, 78699, 3740, 3825, 3730], ["20200123", 3695, 79274, 3745, 3770, 3680], ["20200128", 3560, 97018, 3730, 3730, 3515], ["20200129", 3615, 36564, 3540, 3650, 3540], ["20200130", 3730, 368482, 3695, 4060, 3600], ["20200131", 3640, 64886, 3700, 3755, 3635], ["20200203", 3600, 64020, 3450, 3740, 3440], ["20200204", 3730, 99774, 3565, 3825, 3565], ["20200205", 3745, 49463, 3800, 3825, 3700], ["20200206", 3815, 68009, 3735, 3855, 3735], ["20200207", 3960, 282145, 3835, 4120, 3835], ["20200210", 4035, 72882, 3950, 4035, 3810], ["20200211", 4095, 518072, 4035, 4435, 3915], ["20200212", 3990, 116896, 4095, 4115, 3965], ["20200213", 3910, 60327, 3990, 4020, 3900], ["20200214", 3865, 33657, 3895, 3925, 3835], ["20200217", 4100, 86007, 3865, 4100, 3805], ["20200218", 3980, 78783, 4050, 4050, 3880], ["20200219", 3900, 35201, 3980, 4150, 3870], ["20200220", 3950, 65291, 4000, 4055, 3860], ["20200221", 3960, 73067, 3940, 4065, 3870], ["20200224", 3890, 28188, 3900, 3955, 3715], ["20200225", 3820, 39653, 3890, 3930, 3795], ["20200226", 3750, 85251, 3770, 3840, 3710], ["20200227", 3470, 620695, 3900, 4200, 3455], ["20200228", 3290, 98700, 3445, 3445, 3160], ["20200302", 3275, 46535, 3300, 3355, 3190], ["20200303", 3300, 62826, 3285, 3470, 3210], ["20200304", 3325, 27617, 3290, 3345, 3265], ["20200305", 3375, 27066, 3445, 3445, 3310], ["20200306", 3350, 27436, 3360, 3395, 3305], ["20200309", 3190, 35426, 3350, 3350, 3165], ["20200310", 3115, 43870, 3055, 3170, 3010], ["20200311", 2980, 49091, 3115, 3290, 2920], ["20200312", 2845, 48884, 2815, 2940, 2770], ["20200313", 2520, 93361, 2400, 2685, 2300], ["20200316", 2390, 139003, 2385, 2700, 2365], ["20200317", 2335, 162468, 2075, 2400, 2075], ["20200318", 2230, 60287, 2295, 2435, 2230], ["20200319", 1820, 103760, 2190, 2245, 1820], ["20200320", 1895, 62299, 1720, 1990, 1720], ["20200323", 1730, 29014, 1725, 1860, 1665], ["20200324", 1850, 44339, 1900, 1900, 1755], ["20200325", 2000, 84349, 1900, 2095, 1900], ["20200326", 2030, 127190, 2005, 2130, 1955], ["20200327", 2060, 61429, 2190, 2190, 2035], ["20200330", 2125, 35873, 1985, 2170, 1980], ["20200331", 2400, 96478, 2240, 2465, 2135], ["20200401", 2380, 77835, 2400, 2600, 2350], ["20200402", 2415, 21743, 2510, 2510, 2305], ["20200403", 2575, 44486, 2560, 2580, 2430], ["20200406", 2775, 87992, 2610, 2795, 2570], ["20200407", 2805, 123249, 2810, 3035, 2775], ["20200408", 2890, 23927, 2805, 2920, 2770], ["20200409", 2945, 49253, 3070, 3070, 2920], ["20200410", 2875, 45222, 2945, 2960, 2850], ["20200413", 2880, 20471, 2875, 2990, 2845], ["20200414", 2900, 26341, 2880, 2950, 2875], ["20200416", 2940, 27790, 2950, 2985, 2850], ["20200417", 3120, 269359, 3040, 3325, 3000], ["20200420", 3180, 47107, 3190, 3190, 3085], ["20200421", 3195, 137565, 3170, 3215, 2850], ["20200422", 3190, 73878, 3140, 3190, 2990], ["20200423", 3445, 470728, 3320, 3580, 3205], ["20200424", 3455, 161937, 3450, 3625, 3395], ["20200427", 3490, 43597, 3565, 3565, 3385], ["20200428", 3430, 35508, 3455, 3475, 3360], ["20200429", 3340, 35367, 3410, 3410, 3310], ["20200504", 3340, 31680, 3330, 3355, 3125], ["20200506", 3310, 23008, 3310, 3340, 3275], ["20200507", 3330, 37796, 3310, 3385, 3300], ["20200508", 3360, 30967, 3350, 3410, 3340], ["20200511", 3300, 34152, 3360, 3435, 3280], ["20200512", 3240, 28537, 3260, 3275, 3195], ["20200513", 3325, 35787, 3230, 3370, 3165], ["20200514", 3255, 27266, 3320, 3370, 3205], ["20200515", 3185, 13101, 3255, 3275, 3175], ["20200518", 3180, 22237, 3205, 3265, 3020], ["20200519", 3210, 35554, 3190, 3310, 3160], ["20200520", 3260, 14138, 3210, 3265, 3195], ["20200521", 3350, 72766, 3330, 3410, 3295], ["20200522", 3310, 25915, 3350, 3380, 3285], ["20200525", 3285, 37166, 3240, 3330, 3240], ["20200526", 3250, 46204, 3250, 3325, 3250], ["20200527", 3300, 40190, 3390, 3390, 3270], ["20200528", 3320, 65560, 3300, 3365, 3110], ["20200529", 3200, 32049, 3320, 3320, 3200], ["20200601", 3205, 26520, 3205, 3310, 3205], ["20200602", 3250, 16729, 3210, 3250, 3210], ["20200603", 3250, 47352, 3280, 3285, 3180], ["20200604", 3230, 24284, 3250, 3300, 3215], ["20200605", 3235, 20368, 3295, 3295, 3205], ["20200608", 3210, 40331, 3290, 3290, 3160], ["20200609", 3215, 25662, 3220, 3295, 3210], ["20200610", 3210, 11351, 3190, 3250, 3190], ["20200611", 3205, 275561, 3245, 3445, 3200], ["20200612", 3100, 57438, 3100, 3190, 3000], ["20200615", 2930, 71667, 3045, 3155, 2890], ["20200616", 3035, 33606, 2930, 3040, 2900], ["20200617", 3020, 21637, 3035, 3090, 2940], ["20200618", 2985, 16437, 3020, 3115, 2850], ["20200619", 3075, 35297, 2985, 3090, 2940], ["20200622", 3000, 34731, 3020, 3075, 2970], ["20200623", 3075, 136273, 3005, 3155, 2990], ["20200624", 3045, 49188, 3040, 3095, 2990], ["20200625", 2955, 37796, 3040, 3040, 2945], ["20200626", 2990, 23016, 2960, 2995, 2890], ["20200629", 2945, 32458, 3055, 3055, 2900], ["20200630", 2985, 20499, 2965, 3075, 2945], ["20200701", 2930, 19760, 3090, 3090, 2900], ["20200702", 2930, 10851, 2930, 2995, 2900], ["20200703", 2920, 14790, 2955, 3050, 2805], ["20200706", 2945, 19553, 2920, 3000, 2905], ["20200707", 2980, 15649, 2945, 2980, 2930], ["20200708", 2950, 16153, 2980, 2980, 2935], ["20200709", 2970, 16286, 2990, 2990, 2920], ["20200710", 2915, 17950, 2970, 2975, 2815], ["20200713", 3000, 50218, 2915, 3030, 2850], ["20200714", 3100, 435047, 3000, 3465, 2960], ["20200715", 3150, 76388, 3170, 3300, 3105], ["20200716", 3160, 113561, 3150, 3335, 3105], ["20200717", 3110, 30534, 3245, 3245, 3100], ["20200720", 3105, 28451, 3155, 3155, 3060], ["20200721", 3160, 26732, 3105, 3160, 3025], ["20200722", 3135, 18649, 3160, 3190, 3115], ["20200723", 3050, 42022, 3135, 3135, 3030], ["20200724", 3080, 19240, 3045, 3130, 3005], ["20200727", 3020, 26099, 3110, 3145, 3010], ["20200728", 3010, 31844, 3020, 3060, 2985], ["20200729", 3005, 15371, 3010, 3030, 2990], ["20200730", 3040, 25637, 3005, 3060, 2975], ["20200731", 2990, 34850, 3040, 3040, 2985], ["20200803", 3010, 22200, 3005, 3035, 2970], ["20200804", 3005, 17829, 2975, 3040, 2975], ["20200805", 2990, 19005, 3030, 3030, 2980], ["20200806", 2970, 25022, 2980, 3005, 2950], ["20200807", 2960, 27559, 2975, 2985, 2930], ["20200810", 3105, 104806, 2960, 3125, 2940], ["20200811", 3100, 96224, 3105, 3340, 3100], ["20200812", 3070, 20580, 3105, 3185, 3025], ["20200813", 3145, 64508, 3070, 3225, 3070], ["20200814", 3095, 12467, 3235, 3235, 3095], ["20200818", 2860, 36586, 3095, 3095, 2860], ["20200819", 2905, 10941, 2860, 2940, 2860], ["20200820", 2755, 41863, 2895, 2950, 2755], ["20200821", 2830, 12720, 2750, 2850, 2700], ["20200824", 2885, 16881, 2835, 2890, 2800], ["20200825", 2920, 25284, 2930, 2930, 2875], ["20200826", 2905, 13419, 2920, 2920, 2860], ["20200827", 2895, 17923, 2860, 2945, 2845], ["20200828", 2900, 26693, 2895, 2960, 2875], ["20200831", 2890, 21707, 3010, 3010, 2890], ["20200901", 2895, 21873, 2845, 2940, 2845], ["20200902", 3100, 123020, 3065, 3100, 2900], ["20200903", 3120, 67795, 3140, 3275, 3110], ["20200904", 3065, 36699, 3120, 3150, 2980], ["20200907", 3240, 119035, 3065, 3270, 3040], ["20200908", 3170, 51085, 3290, 3290, 3145], ["20200909", 3295, 153236, 3170, 3355, 3170], ["20200910", 3340, 424061, 3295, 3585, 3280], ["20200911", 3190, 73378, 3340, 3340, 3170], ["20200914", 3385, 176420, 3190, 3480, 3190], ["20200915", 3925, 1702468, 3470, 4350, 3425], ["20200916", 3800, 305991, 3940, 4030, 3710], ["20200917", 3565, 220795, 3850, 3855, 3565], ["20200918", 3650, 74933, 3660, 3665, 3530], ["20200921", 3500, 123954, 3800, 3800, 3450], ["20200922", 3290, 90976, 3480, 3500, 3150], ["20200923", 3370, 46644, 3305, 3405, 3165], ["20200924", 3235, 55142, 3180, 3265, 3165], ["20200925", 3235, 48962, 3235, 3290, 3145], ["20200928", 3285, 31660, 3210, 3325, 3150], ["20200929", 3340, 25791, 3295, 3440, 3250], ["20201005", 3375, 49788, 3340, 3410, 3340], ["20201006", 3530, 107280, 3425, 3695, 3360], ["20201007", 3515, 24371, 3530, 3575, 3460], ["20201008", 3535, 34953, 3500, 3690, 3500], ["20201012", 3490, 33375, 3600, 3600, 3490], ["20201013", 3440, 43550, 3525, 3525, 3380], ["20201014", 3370, 29538, 3445, 3445, 3280], ["20201015", 3370, 41422, 3370, 3460, 3290], ["20201016", 3280, 29876, 3340, 3370, 3260], ["20201019", 3275, 11313, 3210, 3300, 3210], ["20201020", 3330, 22720, 3195, 3345, 3170], ["20201021", 3350, 30130, 3370, 3495, 3300], ["20201022", 3265, 21032, 3345, 3345, 3245], ["20201023", 3300, 14465, 3250, 3445, 3250], ["20201026", 3190, 31355, 3300, 3320, 3170], ["20201027", 3170, 18816, 3230, 3245, 3145], ["20201028", 3270, 8113, 3180, 3345, 3180], ["20201029", 3350, 13990, 3235, 3390, 3210], ["20201030", 3185, 14835, 3350, 3365, 3185], ["20201102", 3255, 13136, 3190, 3305, 3185], ["20201103", 3250, 13077, 3320, 3320, 3245], ["20201104", 3285, 14350, 3255, 3290, 3220], ["20201105", 3325, 12440, 3285, 3350, 3285], ["20201106", 3330, 14888, 3430, 3430, 3300], ["20201109", 3335, 10895, 3360, 3395, 3315], ["20201110", 3310, 15616, 3335, 3350, 3290], ["20201111", 3275, 10097, 3325, 3325, 3270], ["20201112", 3345, 12322, 3275, 3345, 3270], ["20201113", 3315, 11075, 3315, 3355, 3310], ["20201116", 3310, 17637, 3370, 3390, 3230], ["20201117", 3310, 11627, 3310, 3365, 3270], ["20201118", 3275, 18377, 3295, 3300, 3260], ["20201119", 3280, 16250, 3275, 3290, 3250], ["20201120", 3285, 13529, 3280, 3320, 3280], ["20201123", 3320, 25938, 3285, 3320, 3285], ["20201124", 3360, 22729, 3320, 3370, 3320], ["20201125", 3270, 24524, 3360, 3390, 3270], ["20201126", 3290, 15344, 3270, 3380, 3170], ["20201127", 3305, 13807, 3310, 3315, 3265], ["20201130", 3300, 12842, 3305, 3325, 3275], ["20201201", 3315, 26091, 3305, 3395, 3280], ["20201202", 3350, 10773, 3315, 3415, 3295], ["20201203", 3345, 14716, 3350, 3410, 3305], ["20201204", 3320, 18753, 3345, 3350, 3305], ["20201207", 3290, 30264, 3340, 3340, 3260], ["20201208", 3285, 18580, 3290, 3310, 3260], ["20201209", 3290, 15593, 3285, 3345, 3280], ["20201210", 3310, 24571, 3400, 3400, 3295], ["20201211", 3315, 11891, 3315, 3335, 3310], ["20201214", 3300, 9703, 3335, 3335, 3285], ["20201215", 3285, 11689, 3300, 3325, 3285], ["20201216", 3310, 11329, 3285, 3335, 3285], ["20201217", 3310, 11697, 3310, 3320, 3285], ["20201218", 3320, 18368, 3340, 3340, 3280], ["20201221", 3405, 45298, 3335, 3435, 3280], ["20201222", 3430, 49497, 3385, 3455, 3375], ["20201223", 3470, 62400, 3415, 3545, 3400], ["20201224", 3460, 33102, 3490, 3535, 3415], ["20201228", 3430, 21778, 3460, 3520, 3415], ["20201229", 3395, 17830, 3440, 3440, 3320], ["20201230", 3530, 530426, 3365, 4100, 3345], ["20210104", 3510, 103832, 3545, 3610, 3510], ["20210105", 3515, 61228, 3570, 3570, 3505], ["20210106", 3535, 36017, 3520, 3560, 3485], ["20210107", 3560, 56796, 3535, 3665, 3525], ["20210108", 3960, 224016, 3585, 3960, 3570], ["20210111", 3900, 139382, 3900, 3925, 3700], ["20210112", 3800, 54415, 3900, 3900, 3600], ["20210113", 3905, 162626, 3800, 4040, 3750], ["20210114", 3910, 72829, 3970, 3990, 3890], ["20210115", 3815, 38398, 3910, 3970, 3755], ["20210118", 3575, 95825, 3815, 3815, 3575], ["20210119", 3550, 70117, 3620, 3685, 3515], ["20210120", 3750, 70963, 3655, 3780, 3540], ["20210121", 3870, 85967, 3765, 3960, 3695], ["20210122", 4255, 1444596, 3875, 4800, 3840], ["20210125", 4360, 269672, 4325, 4440, 4155], ["20210126", 4655, 577864, 4360, 5000, 4360], ["20210127", 4345, 220097, 4585, 4685, 4320], ["20210128", 4105, 87734, 4115, 4330, 4100], ["20210129", 3900, 89813, 4115, 4170, 3795], ["20210201", 4090, 99531, 3865, 4170, 3800], ["20210202", 3995, 56241, 4240, 4240, 3970], ["20210203", 4225, 183420, 4100, 4445, 4025], ["20210204", 4320, 114226, 4345, 4430, 4230], ["20210205", 4180, 49359, 4300, 4320, 4160], ["20210208", 3970, 47896, 4140, 4140, 3930], ["20210209", 3895, 28687, 3970, 4065, 3880], ["20210210", 4000, 22153, 3895, 4065, 3880], ["20210215", 4010, 38606, 4000, 4090, 3800], ["20210216", 3960, 45089, 4010, 4025, 3850], ["20210217", 3865, 38025, 3965, 3995, 3860], ["20210218", 3840, 39029, 3865, 3935, 3785], ["20210219", 3770, 40236, 3800, 3805, 3690], ["20210222", 3700, 39729, 3770, 3945, 3700], ["20210223", 3710, 32058, 3670, 3770, 3670], ["20210224", 3585, 58258, 3715, 3790, 3540], ["20210225", 3630, 34988, 3585, 3770, 3585], ["20210226", 3540, 56792, 3590, 3620, 3450], ["20210302", 3775, 161598, 3540, 4300, 3540], ["20210303", 3880, 30120, 3800, 3880, 3735], ["20210304", 3875, 12494, 3860, 3875, 3710], ["20210305", 3815, 24267, 3840, 3860, 3700], ["20210308", 3740, 72452, 3915, 3915, 3740], ["20210309", 3790, 54063, 3705, 3790, 3605], ["20210310", 3630, 25032, 3780, 3880, 3630], ["20210311", 3705, 20827, 3630, 3735, 3560], ["20210312", 3760, 14822, 3715, 3805, 3705], ["20210315", 3735, 22785, 3760, 3895, 3700], ["20210316", 3755, 22965, 3745, 3775, 3700], ["20210317", 3770, 21351, 3755, 3850, 3710], ["20210318", 3780, 8000, 3800, 3800, 3740], ["20210319", 3725, 27569, 3765, 3785, 3715], ["20210322", 3725, 10698, 3735, 3750, 3715], ["20210323", 3720, 23214, 3765, 3770, 3700], ["20210324", 3690, 10991, 3685, 3780, 3650], ["20210325", 3675, 39818, 3725, 3725, 3600], ["20210326", 3635, 23235, 3775, 3775, 3590], ["20210329", 3630, 42143, 3625, 3630, 3580], ["20210330", 3635, 15326, 3630, 3685, 3605], ["20210331", 3630, 13517, 3640, 3640, 3600], ["20210401", 3685, 12480, 3630, 3685, 3610], ["20210402", 3710, 17211, 3685, 3745, 3685], ["20210405", 3700, 30478, 3720, 3840, 3650], ["20210406", 3735, 24731, 3705, 3770, 3700], ["20210407", 3685, 38690, 3735, 3770, 3680], ["20210408", 3735, 14007, 3720, 3750, 3700], ["20210409", 3850, 64898, 3735, 3865, 3735], ["20210412", 4095, 183282, 3850, 4115, 3850], ["20210413", 4080, 45179, 4105, 4120, 4000], ["20210414", 4000, 28015, 4080, 4080, 3910], ["20210415", 3970, 34066, 4000, 4000, 3920], ["20210416", 4005, 32176, 3935, 4070, 3935], ["20210419", 4040, 24827, 4015, 4080, 4005], ["20210420", 4065, 22572, 4040, 4065, 4020], ["20210421", 4050, 40408, 4100, 4150, 4025], ["20210422", 4140, 51134, 4050, 4195, 4050], ["20210423", 4200, 69926, 4250, 4320, 4135], ["20210426", 4135, 23654, 4215, 4215, 4130], ["20210427", 4135, 34670, 4135, 4200, 4105], ["20210428", 4080, 33799, 4135, 4135, 4005], ["20210429", 4010, 31815, 4040, 4055, 3960], ["20210430", 4060, 37334, 3985, 4080, 3965], ["20210503", 4130, 25179, 4060, 4170, 4025], ["20210504", 4195, 59736, 4130, 4255, 3920], ["20210506", 4240, 29901, 4195, 4260, 4195], ["20210507", 4230, 43233, 4310, 4310, 4170], ["20210510", 4230, 66023, 4235, 4300, 4190], ["20210511", 4305, 756968, 4650, 4670, 4245], ["20210512", 4150, 106752, 4305, 4380, 4120], ["20210513", 4135, 59140, 4085, 4250, 4005], ["20210514", 4240, 44079, 4135, 4240, 4130], ["20210517", 4240, 29335, 4240, 4285, 4215], ["20210518", 4285, 36256, 4240, 4300, 4220], ["20210520", 4340, 37796, 4285, 4350, 4285], ["20210521", 4350, 51274, 4350, 4420, 4345], ["20210524", 4345, 55761, 4350, 4460, 4160], ["20210525", 4340, 39308, 4345, 4400, 4245], ["20210526", 4355, 22482, 4350, 4400, 4305], ["20210527", 4355, 31475, 4360, 4410, 4300], ["20210528", 4400, 55942, 4360, 4500, 4350], ["20210531", 4445, 39710, 4400, 4480, 4390], ["20210601", 4460, 30155, 4445, 4475, 4430], ["20210602", 4460, 32049, 4460, 4460, 4385], ["20210603", 4385, 24171, 4460, 4460, 4380], ["20210604", 4375, 25536, 4385, 4395, 4340], ["20210607", 4415, 17604, 4420, 4500, 4385], ["20210608", 4410, 40224, 4430, 4435, 4385], ["20210609", 4420, 43147, 4410, 4435, 4380], ["20210610", 4400, 19578, 4380, 4415, 4375], ["20210611", 5470, 4030606, 4405, 5720, 4405], ["20210614", 5040, 2959948, 5360, 5900, 4930], ["20210615", 4825, 349273, 5000, 5090, 4825], ["20210616", 4960, 203562, 4825, 4960, 4770], ["20210617", 5000, 116242, 4900, 5000, 4875], ["20210618", 4965, 104025, 5020, 5020, 4895], ["20210621", 4935, 110604, 4965, 5030, 4850], ["20210622", 4935, 79493, 4970, 4980, 4880], ["20210623", 5000, 71220, 4950, 5020, 4930], ["20210624", 4960, 52050, 5000, 5030, 4920], ["20210625", 4930, 37107, 4915, 4985, 4915], ["20210628", 4945, 52605, 4930, 5010, 4900], ["20210629", 5090, 151225, 4955, 5150, 4955], ["20210630", 5170, 99583, 5090, 5180, 5060], ["20210701", 5120, 73454, 5180, 5220, 5050], ["20210702", 5050, 46315, 5120, 5130, 5040], ["20210705", 5170, 111014, 5050, 5220, 4990], ["20210706", 5250, 85433, 5180, 5250, 5090], ["20210707", 5200, 80680, 5250, 5330, 5170], ["20210708", 5000, 60292, 5200, 5220, 5000], ["20210709", 4855, 75095, 4965, 4965, 4765], ["20210712", 4980, 57798, 4815, 4995, 4810], ["20210713", 5100, 27871, 4980, 5100, 4980], ["20210714", 5100, 55406, 5110, 5190, 5040], ["20210715", 5200, 68929, 5110, 5320, 5100], ["20210716", 5230, 41718, 5200, 5230, 5110], ["20210719", 5300, 47527, 5220, 5300, 5070], ["20210720", 5030, 47632, 5220, 5220, 4920], ["20210721", 5090, 44525, 5030, 5210, 5000], ["20210722", 5020, 24748, 5090, 5090, 4960], ["20210723", 5050, 28950, 5020, 5150, 5020], ["20210726", 5090, 23837, 5110, 5170, 5050], ["20210727", 4990, 24485, 5050, 5070, 4970], ["20210728", 4880, 39674, 4915, 4965, 4845], ["20210729", 4870, 16792, 4860, 4880, 4810], ["20210730", 4800, 25046, 4870, 4885, 4795], ["20210802", 4695, 35330, 4745, 4745, 4680], ["20210803", 4600, 37947, 4695, 4705, 4600], ["20210804", 4670, 19996, 4590, 4720, 4575], ["20210805", 4775, 22101, 4675, 4850, 4675], ["20210806", 4810, 36033, 4775, 4880, 4775], ["20210809", 4810, 23438, 4810, 4950, 4810], ["20210810", 4685, 24514, 4810, 4845, 4680], ["20210811", 4600, 23032, 4640, 4720, 4600], ["20210812", 4610, 18786, 4550, 4620, 4520], ["20210813", 4480, 47110, 4585, 4595, 4420], ["20210817", 4315, 49394, 4405, 4455, 4310], ["20210818", 4445, 90616, 4295, 4500, 3870], ["20210819", 4260, 24336, 4445, 4475, 4255], ["20210820", 4055, 34820, 4245, 4310, 4010], ["20210823", 4060, 35698, 4070, 4200, 4035], ["20210824", 4225, 25177, 4060, 4250, 4060], ["20210825", 4450, 40808, 4240, 4500, 4240], ["20210826", 4640, 35011, 4485, 4670, 4485], ["20210827", 5150, 1982563, 4640, 5770, 4595], ["20210830", 5510, 1418268, 5160, 5670, 5040], ["20210831", 5850, 3968447, 5520, 7060, 5520], ["20210901", 5690, 502910, 5900, 6010, 5500], ["20210902", 5500, 292597, 5630, 5740, 5450], ["20210903", 5430, 149235, 5500, 5570, 5390], ["20210906", 5540, 183295, 5460, 5540, 5360], ["20210907", 5280, 189229, 5480, 5480, 5150], ["20210908", 5160, 108259, 5280, 5290, 5120], ["20210909", 5360, 203319, 5100, 5400, 5050], ["20210910", 5250, 71365, 5330, 5360, 5150], ["20210913", 5090, 61769, 5250, 5280, 5080], ["20210914", 5260, 78024, 5090, 5340, 5080], ["20210915", 5310, 122485, 5270, 5520, 5230], ["20210916", 5380, 104857, 5320, 5500, 5300], ["20210917", 5270, 46454, 5380, 5380, 5210], ["20210923", 5230, 108652, 5270, 5370, 5060], ["20210924", 5100, 676450, 5650, 5700, 5060], ["20210927", 5200, 66423, 5100, 5260, 5000], ["20210928", 5100, 51222, 5200, 5250, 5020], ["20210929", 5260, 98475, 5030, 5300, 4885], ["20210930", 5200, 62224, 5260, 5310, 5180], ["20211001", 5030, 57142, 5230, 5230, 4970], ["20211005", 4950, 104875, 5030, 5030, 4795], ["20211006", 4650, 49853, 5030, 5040, 4600], ["20211007", 4950, 51134, 4715, 5010, 4715], ["20211008", 4875, 442970, 5330, 5540, 4800], ["20211012", 5060, 102722, 4880, 5140, 4880], ["20211013", 5060, 37632, 5010, 5100, 4890], ["20211014", 5070, 43297, 5070, 5170, 5070], ["20211015", 5200, 60009, 5110, 5260, 5110], ["20211018", 5310, 81172, 5200, 5310, 5190], ["20211019", 5420, 72949, 5310, 5420, 5270], ["20211020", 5390, 68734, 5460, 5460, 5300], ["20211021", 5160, 55806, 5390, 5390, 5150], ["20211022", 5200, 59087, 5110, 5330, 5110], ["20211025", 5210, 18183, 5200, 5230, 5140], ["20211026", 5180, 23319, 5200, 5300, 5150], ["20211027", 5180, 30195, 5180, 5210, 5130], ["20211028", 5100, 36052, 5180, 5190, 5040], ["20211029", 4995, 26418, 5080, 5090, 4995], ["20211101", 4995, 19931, 4985, 4995, 4915], ["20211102", 4995, 31001, 4970, 5050, 4945], ["20211103", 4990, 23469, 4995, 5090, 4965], ["20211104", 4955, 29975, 4990, 5070, 4930], ["20211105", 4795, 40863, 4955, 4955, 4780], ["20211108", 4795, 36263, 4750, 4795, 4615], ["20211109", 4720, 19614, 4795, 4795, 4700], ["20211110", 4675, 15029, 4720, 4750, 4670], ["20211111", 4510, 27864, 4610, 4625, 4495], ["20211112", 4635, 29622, 4465, 4685, 4465], ["20211115", 4635, 24896, 4680, 4780, 4635], ["20211116", 4625, 14672, 4640, 4685, 4610], ["20211117", 4545, 30048, 4625, 4665, 4505], ["20211118", 4600, 50362, 4545, 4780, 4200], ["20211119", 4700, 18353, 4600, 4725, 4555], ["20211122", 4660, 22822, 4660, 4700, 4535], ["20211123", 4700, 30565, 4660, 4710, 4400], ["20211124", 4570, 17760, 4610, 4655, 4550], ["20211125", 4615, 34038, 4525, 4620, 4500], ["20211126", 4690, 509211, 5100, 5380, 4650], ["20211129", 4495, 29452, 4685, 4685, 4445], ["20211130", 4430, 67136, 4495, 4930, 4430], ["20211201", 4435, 29756, 4410, 4500, 4300], ["20211202", 4380, 18196, 4430, 4430, 4250], ["20211203", 4550, 26423, 4710, 4710, 4405], ["20211206", 4620, 7670, 4550, 4645, 4550], ["20211207", 4650, 11856, 4640, 4690, 4575], ["20211208", 4605, 7921, 4650, 4770, 4605], ["20211209", 4745, 12585, 4605, 4750, 4600], ["20211210", 4710, 9853, 4760, 4760, 4660], ["20211213", 4735, 25796, 4710, 4860, 4650], ["20211214", 4690, 23570, 4660, 4735, 4620], ["20211215", 4605, 13845, 4645, 4690, 4595], ["20211216", 4570, 9166, 4605, 4620, 4555], ["20211217", 4570, 7178, 4495, 4585, 4495], ["20211220", 4470, 7630, 4525, 4525, 4470], ["20211221", 4445, 6644, 4460, 4470, 4410], ["20211222", 4495, 7384, 4445, 4505, 4445], ["20211223", 4545, 7564, 4495, 4580, 4495], ["20211224", 4595, 12660, 4545, 4685, 4545], ["20211227", 4615, 17970, 4680, 4730, 4540], ["20211228", 4555, 17966, 4615, 4635, 4500], ["20211229", 4500, 17850, 4540, 4540, 4405], ["20211230", 4460, 6977, 4520, 4700, 4405], ["20220103", 4515, 3580, 4590, 4590, 4470], ["20220104", 4515, 2747, 4470, 4515, 4460], ["20220105", 4510, 28556, 4520, 4520, 4195], ["20220106", 4430, 3079, 4510, 4510, 4430], ["20220107", 4365, 7509, 4430, 4460, 4360], ["20220110", 4300, 29533, 4365, 4370, 4250], ["20220111", 4025, 61597, 4260, 4260, 3980], ["20220112", 3995, 40750, 4000, 4050, 3970], ["20220113", 4010, 37040, 4010, 4045, 3970], ["20220114", 3990, 9019, 3975, 4045, 3970], ["20220117", 3945, 19030, 3990, 4000, 3910], ["20220118", 3955, 13711, 3920, 3995, 3910], ["20220119", 3900, 9741, 3955, 3955, 3860], ["20220120", 3985, 5328, 3835, 3985, 3835], ["20220121", 3930, 11934, 3985, 3985, 3915], ["20220124", 3785, 15633, 3930, 4020, 3780], ["20220125", 3570, 15440, 3785, 3885, 3515], ["20220126", 3745, 22725, 3570, 3850, 3390], ["20220127", 3650, 16529, 3745, 3850, 3645], ["20220128", 3700, 9941, 3685, 3755, 3550], ["20220203", 3820, 22118, 3665, 3890, 3660], ["20220204", 3825, 3484, 3820, 3900, 3760], ["20220207", 3800, 3364, 3825, 3835, 3770], ["20220208", 3640, 17965, 3810, 3850, 3610], ["20220209", 3750, 9619, 3720, 3785, 3710], ["20220210", 3710, 5400, 3765, 3765, 3710], ["20220211", 3650, 4218, 3710, 3710, 3650], ["20220214", 3505, 12810, 3615, 3615, 3465], ["20220215", 3505, 6786, 3450, 3540, 3450], ["20220216", 3655, 14809, 3745, 3745, 3540], ["20220217", 3675, 11548, 3665, 3760, 3665], ["20220218", 3750, 3841, 3675, 3760, 3675], ["20220221", 3745, 5296, 3750, 3750, 3720], ["20220222", 3710, 10551, 3745, 3785, 3705], ["20220223", 3655, 3603, 3675, 3725, 3645], ["20220224", 3525, 11300, 3670, 3695, 3525], ["20220225", 3580, 6783, 3530, 3660, 3530], ["20220228", 3625, 10655, 3615, 3770, 3615], ["20220302", 3780, 15468, 3690, 3845, 3670], ["20220303", 3835, 14472, 3795, 3935, 3790], ["20220304", 3870, 6579, 3835, 3880, 3800], ["20220307", 3855, 4547, 3810, 3870, 3715], ["20220308", 3785, 6177, 3805, 3815, 3725], ["20220310", 3820, 7213, 3785, 3880, 3785], ["20220311", 3785, 8586, 3825, 3935, 3770], ["20220314", 3780, 5624, 3830, 3840, 3670], ["20220315", 3690, 4503, 3710, 3750, 3660], ["20220316", 3740, 10743, 3700, 3780, 3670], ["20220317", 3740, 5916, 3760, 3835, 3740], ["20220318", 3990, 424950, 3770, 4595, 3740], ["20220321", 3940, 51148, 4080, 4085, 3940], ["20220322", 4080, 226866, 4010, 4550, 3950], ["20220323", 4015, 42228, 4150, 4150, 3910], ["20220324", 4015, 24111, 4015, 4015, 3940], ["20220325", 3960, 18227, 3990, 4100, 3955], ["20220328", 3985, 20192, 3975, 4100, 3910], ["20220329", 4010, 12139, 3995, 4050, 3950], ["20220330", 4350, 119462, 4010, 4350, 3920], ["20220331", 4140, 42801, 4090, 4150, 4050], ["20220401", 4100, 36457, 4270, 4270, 4070], ["20220404", 4070, 13151, 4100, 4125, 4045], ["20220405", 4030, 31482, 4070, 4090, 4005], ["20220406", 4005, 10732, 4030, 4035, 3990], ["20220407", 3910, 13499, 4010, 4030, 3910], ["20220408", 3905, 13503, 3890, 3925, 3860], ["20220411", 3915, 12079, 3900, 3955, 3890], ["20220412", 3885, 7799, 3865, 3920, 3850], ["20220413", 3885, 6202, 3885, 3905, 3850], ["20220414", 3880, 13749, 3890, 3960, 3850], ["20220415", 3865, 7014, 3890, 3890, 3835], ["20220418", 3845, 6563, 3865, 3865, 3830], ["20220419", 3850, 10451, 3845, 3885, 3835], ["20220420", 3910, 14210, 3890, 3950, 3875], ["20220421", 3940, 10678, 3920, 3975, 3880], ["20220422", 3865, 9322, 3940, 3980, 3840], ["20220425", 3865, 10638, 3785, 3865, 3785], ["20220426", 3810, 17962, 3825, 3840, 3780], ["20220427", 3810, 23990, 3795, 3930, 3695], ["20220428", 3740, 11155, 3845, 3870, 3720], ["20220429", 3710, 15906, 3675, 3810, 3665], ["20220502", 3765, 14637, 3710, 3790, 3680], ["20220503", 3770, 13064, 3800, 3835, 3740], ["20220504", 3725, 10349, 3850, 3890, 3725], ["20220506", 3815, 297120, 3735, 4195, 3730], ["20220509", 3850, 78011, 3815, 4095, 3780], ["20220510", 3730, 23679, 3850, 3855, 3520], ["20220511", 3790, 5011, 3730, 3850, 3720], ["20220512", 3670, 12093, 3800, 3800, 3665], ["20220513", 3645, 6152, 3690, 3795, 3645], ["20220516", 3710, 3909, 3680, 3830, 3675], ["20220517", 3685, 10800, 3715, 3905, 3680], ["20220518", 3755, 7999, 3685, 3780, 3685], ["20220519", 3710, 4707, 3700, 3745, 3625], ["20220520", 3745, 16845, 3705, 3750, 3625], ["20220523", 3680, 12144, 3815, 3815, 3665], ["20220524", 3520, 69424, 3680, 3690, 3510], ["20220525", 3595, 11432, 3555, 3700, 3530], ["20220526", 3580, 5570, 3595, 3630, 3545], ["20220527", 3625, 3374, 3615, 3700, 3580], ["20220530", 3635, 3634, 3640, 3695, 3580], ["20220531", 3620, 8793, 3640, 3650, 3615], ["20220602", 3620, 17154, 3620, 3665, 3580], ["20220603", 3620, 16196, 3620, 3735, 3585], ["20220607", 3805, 43415, 3615, 3860, 3615], ["20220608", 3860, 20961, 3750, 3880, 3725], ["20220609", 3760, 2754, 3820, 3825, 3735], ["20220610", 3690, 1370, 3760, 3760, 3670], ["20220613", 3560, 8356, 3690, 3690, 3560], ["20220614", 3460, 50286, 3500, 3845, 3415], ["20220615", 3510, 9079, 3510, 3580, 3510], ["20220616", 3545, 5444, 3535, 3625, 3515], ["20220617", 3535, 14519, 3510, 3645, 3485], ["20220620", 3425, 6027, 3555, 3555, 3300], ["20220621", 3480, 13240, 3335, 3595, 3335], ["20220622", 3350, 10601, 3460, 3590, 3235], ["20220623", 3100, 17856, 3400, 3400, 3100], ["20220624", 3205, 3828, 3090, 3260, 3090], ["20220627", 3295, 4990, 3420, 3420, 3205], ["20220628", 3330, 2143, 3290, 3340, 3230], ["20220629", 3245, 8734, 3330, 3430, 3245], ["20220630", 3250, 5358, 3200, 3395, 3195], ["20220701", 3105, 9554, 3250, 3305, 3105], ["20220704", 3175, 2381, 3080, 3175, 3000], ["20220705", 3250, 7006, 3120, 3275, 3065], ["20220706", 3250, 4164, 3270, 3270, 3215], ["20220707", 3240, 6042, 3250, 3390, 3240], ["20220708", 3300, 9956, 3265, 3445, 3260], ["20220711", 3210, 7330, 3265, 3375, 3110], ["20220712", 3165, 3188, 3210, 3210, 3120], ["20220713", 3180, 3898, 3165, 3200, 3140], ["20220714", 3230, 2756, 3180, 3230, 3110], ["20220715", 3300, 1848, 3230, 3385, 3195], ["20220718", 3345, 1220, 3300, 3360, 3205], ["20220719", 3285, 2770, 3350, 3455, 3285], ["20220720", 3270, 2028, 3330, 3365, 3260], ["20220721", 3310, 4400, 3320, 3320, 3270], ["20220722", 4300, 2192415, 3310, 4300, 3300], ["20220725", 3965, 1475780, 4620, 4620, 3965], ["20220726", 3930, 263495, 3965, 4015, 3795], ["20220727", 3900, 408558, 3960, 4150, 3830], ["20220728", 3880, 187397, 3995, 4105, 3800], ["20220729", 3875, 127933, 3880, 4040, 3845], ["20220801", 3805, 60947, 3900, 3925, 3805], ["20220802", 3875, 66460, 3845, 3915, 3770], ["20220803", 3800, 49970, 3940, 3940, 3800], ["20220804", 3800, 24880, 3800, 3840, 3800], ["20220805", 3750, 47553, 3830, 3835, 3700], ["20220808", 3780, 27369, 3710, 3780, 3650], ["20220809", 3795, 28560, 3770, 3850, 3680], ["20220810", 3650, 59651, 3795, 3795, 3650], ["20220811", 3795, 47419, 3670, 3795, 3670], ["20220812", 3715, 41823, 3795, 3835, 3695], ["20220816", 3690, 30564, 3725, 3745, 3650], ["20220817", 3655, 47944, 3655, 3685, 3550], ["20220818", 3580, 24293, 3610, 3640, 3550], ["20220819", 3525, 26201, 3580, 3615, 3515], ["20220822", 3375, 46049, 3500, 3500, 3365], ["20220823", 3330, 211273, 3290, 3700, 3285], ["20220824", 3565, 1409620, 3415, 4090, 3355], ["20220825", 3560, 144817, 3635, 3690, 3480], ["20220826", 3575, 229556, 3905, 3910, 3545], ["20220829", 3525, 87290, 3545, 3710, 3400], ["20220830", 3445, 52317, 3545, 3605, 3430], ["20220831", 3460, 18914, 3495, 3495, 3435], ["20220901", 3365, 49385, 3455, 3455, 3350], ["20220902", 3350, 29176, 3335, 3390, 3325], ["20220905", 3260, 45883, 3310, 3345, 3240], ["20220906", 3410, 62573, 3265, 3440, 3240], ["20220907", 3380, 32656, 3410, 3410, 3300], ["20220908", 3345, 25824, 3325, 3420, 3290], ["20220913", 3365, 10986, 3380, 3380, 3350], ["20220914", 3315, 14507, 3320, 3355, 3100], ["20220915", 3325, 11571, 3345, 3345, 3250], ["20220916", 3225, 13576, 3255, 3305, 3225], ["20220919", 3160, 36718, 3225, 3250, 3115], ["20220920", 3205, 19614, 3160, 3240, 3160], ["20220921", 3220, 15971, 3235, 3250, 3105], ["20220922", 3275, 41189, 3255, 3410, 3115], ["20220923", 3235, 30332, 3200, 3295, 3160], ["20220926", 3085, 66977, 3265, 3395, 3015], ["20220927", 3005, 40877, 3050, 3070, 2935], ["20220928", 2935, 43030, 3035, 3035, 2850], ["20220929", 2950, 19317, 2910, 3060, 2910], ["20220930", 2905, 27073, 2965, 2995, 2900], ["20221004", 2975, 15976, 2965, 3015, 2945], ["20221005", 2950, 21096, 3005, 3150, 2950], ["20221006", 3020, 11022, 2930, 3025, 2930], ["20221007", 3070, 16203, 3020, 3080, 2960], ["20221011", 2930, 10802, 3030, 3080, 2920], ["20221012", 2930, 72072, 2880, 3240, 2860], ["20221013", 2830, 13539, 2930, 2950, 2830], ["20221014", 2955, 7202, 2890, 3030, 2890], ["20221017", 3100, 6273, 2925, 3105, 2925], ["20221018", 3095, 11884, 3100, 3175, 3040], ["20221019", 3110, 22460, 3095, 3210, 3030], ["20221020", 3100, 9134, 3060, 3200, 3055], ["20221021", 2965, 13770, 3100, 3100, 2965], ["20221024", 3020, 24853, 2965, 3080, 2965], ["20221025", 2970, 9196, 3080, 3080, 2965], ["20221026", 3000, 10447, 3105, 3105, 2935], ["20221027", 3015, 6234, 3000, 3030, 2970], ["20221028", 2850, 15238, 3015, 3030, 2850], ["20221031", 2925, 6212, 2910, 3010, 2870], ["20221101", 2990, 548306, 2940, 3570, 2920], ["20221102", 3115, 144077, 3080, 3240, 3010], ["20221103", 3170, 48985, 3120, 3205, 3080], ["20221104", 3130, 33238, 3135, 3150, 3065], ["20221107", 3070, 26982, 3130, 3130, 3060], ["20221108", 3160, 19672, 3085, 3160, 3075], ["20221109", 3170, 73510, 3160, 3230, 3130], ["20221110", 3900, 5006534, 3610, 4120, 3600], ["20221111", 3795, 821869, 3820, 3885, 3510], ["20221114", 4500, 3076213, 3795, 4890, 3620], ["20221115", 4330, 973980, 4380, 4470, 4165], ["20221116", 4900, 5916730, 4685, 5530, 4535], ["20221117", 4900, 8128393, 4900, 6120, 4410], ["20221118", 4630, 3797024, 4750, 5570, 4550], ["20221121", 4740, 5073178, 4625, 5270, 4565], ["20221122", 4690, 1680585, 4760, 5040, 4680], ["20221123", 4710, 859641, 4640, 4895, 4640], ["20221124", 4780, 547382, 4725, 4850, 4710], ["20221125", 4875, 3237844, 4800, 5320, 4755], ["20221128", 4905, 1013743, 4875, 5090, 4825], ["20221129", 4975, 955238, 5370, 5370, 4965], ["20221130", 5010, 580240, 4960, 5170, 4900], ["20221201", 5010, 332192, 5010, 5080, 4980], ["20221202", 5160, 1479375, 5110, 5470, 5100], ["20221205", 4660, 593663, 5190, 5190, 4620], ["20221206", 4240, 489935, 4650, 4655, 4240], ["20221207", 4255, 213087, 4320, 4320, 4125], ["20221208", 4025, 288912, 4140, 4225, 3945], ["20221209", 4080, 198215, 4045, 4100, 3915], ["20221212", 3835, 248558, 4140, 4150, 3835], ["20221213", 3800, 195984, 3925, 4050, 3800], ["20221214", 3920, 148670, 3810, 3975, 3750], ["20221215", 3880, 94119, 3920, 3975, 3830], ["20221216", 3810, 86263, 3795, 3855, 3755], ["20221219", 3840, 63267, 3745, 3870, 3745], ["20221220", 3735, 118332, 3840, 3860, 3685], ["20221221", 3715, 158008, 3690, 3980, 3670], ["20221222", 3860, 113567, 3790, 3920, 3755], ["20221223", 3770, 78964, 3790, 3895, 3745], ["20221226", 3675, 67295, 3760, 3805, 3675], ["20221227", 3800, 78024, 3670, 3840, 3670], ["20221228", 3825, 60568, 3795, 3880, 3725], ["20221229", 3750, 56188, 3775, 3820, 3735], ["20230102", 3600, 67272, 3760, 3805, 3600], ["20230103", 3530, 70609, 3670, 3670, 3440], ["20230104", 3585, 39259, 3475, 3615, 3475], ["20230105", 3660, 38006, 3600, 3690, 3550], ["20230106", 3765, 119451, 3695, 3840, 3675], ["20230109", 3810, 36422, 3860, 3860, 3765], ["20230110", 3820, 40266, 3810, 3860, 3760], ["20230111", 4100, 2111683, 3860, 4445, 3810], ["20230112", 4095, 649129, 4195, 4330, 4075], ["20230113", 4035, 123657, 4080, 4175, 3980], ["20230116", 4035, 522563, 4460, 4460, 4030], ["20230117", 3860, 370233, 4045, 4160, 3805], ["20230118", 3740, 107770, 3860, 3860, 3740], ["20230119", 3755, 1470015, 3700, 4185, 3695], ["20230120", 3915, 334474, 3805, 4050, 3805], ["20230125", 3860, 109557, 3950, 3950, 3750], ["20230126", 3990, 518171, 3860, 4045, 3860], ["20230127", 3960, 266510, 4040, 4055, 3955], ["20230130", 3965, 107311, 4000, 4005, 3910], ["20230131", 4060, 354245, 3985, 4150, 3885], ["20230201", 4025, 145194, 4070, 4080, 3960], ["20230202", 4025, 77198, 4040, 4040, 3965], ["20230203", 4025, 138763, 3990, 4115, 3985], ["20230206", 4000, 65438, 4005, 4025, 3910], ["20230207", 3930, 53230, 4000, 4035, 3920], ["20230208", 3945, 42422, 3965, 3965, 3925], ["20230209", 3960, 50863, 3945, 3980, 3880], ["20230210", 3755, 83872, 3935, 3950, 3755], ["20230213", 3745, 35199, 3755, 3760, 3695], ["20230214", 3740, 39154, 3760, 3815, 3740], ["20230215", 3640, 80338, 3705, 3740, 3615], ["20230216", 3680, 36801, 3620, 3730, 3585], ["20230217", 3705, 40629, 3670, 3770, 3660], ["20230220", 3750, 28934, 3820, 3820, 3645], ["20230221", 3725, 24276, 3705, 3750, 3700], ["20230222", 3610, 26057, 3690, 3705, 3600], ["20230223", 3605, 19785, 3590, 3700, 3565], ["20230224", 3520, 47610, 3680, 3680, 3495], ["20230227", 3520, 26612, 3435, 3520, 3425], ["20230228", 3505, 47489, 3470, 3520, 3470], ["20230302", 3530, 40521, 3495, 3600, 3475], ["20230303", 3550, 21583, 3565, 3570, 3505], ["20230306", 3510, 20738, 3605, 3605, 3500], ["20230307", 3535, 48972, 3490, 3600, 3435], ["20230308", 3445, 21288, 3520, 3560, 3440], ["20230309", 3950, 412416, 3500, 3950, 3460], ["20230310", 3660, 176193, 3650, 3770, 3635], ["20230313", 3535, 62349, 3585, 3640, 3450], ["20230314", 3285, 66734, 3500, 3500, 3285], ["20230315", 3335, 31388, 3330, 3385, 3320], ["20230316", 3300, 27016, 3335, 3340, 3165], ["20230317", 3455, 41234, 3300, 3540, 3300], ["20230320", 3440, 13777, 3455, 3485, 3430], ["20230321", 3380, 16387, 3440, 3480, 3370], ["20230322", 3370, 12629, 3415, 3420, 3345], ["20230323", 3335, 26665, 3355, 3370, 3295], ["20230324", 3400, 14633, 3305, 3415, 3285], ["20230327", 3315, 20854, 3400, 3400, 3250], ["20230328", 3380, 21519, 3330, 3395, 3320], ["20230329", 3420, 31332, 3355, 3445, 3345], ["20230330", 3465, 32002, 3440, 3475, 3385], ["20230331", 3420, 26340, 3415, 3450, 3400], ["20230403", 3460, 39222, 3400, 3515, 3390], ["20230404", 3540, 49477, 3450, 3545, 3450], ["20230405", 3505, 25586, 3540, 3555, 3455], ["20230406", 3420, 58142, 3510, 3540, 3405], ["20230407", 3425, 6082, 3450, 3450, 3405], ["20230410", 3335, 35647, 3400, 3435, 3335], ["20230411", 3415, 42631, 3335, 3445, 3300], ["20230412", 3590, 130873, 3465, 3630, 3450], ["20230413", 3615, 44141, 3590, 3625, 3485], ["20230414", 3710, 76215, 3615, 3710, 3520], ["20230417", 3825, 156908, 3715, 3890, 3635], ["20230418", 3625, 149055, 3825, 3825, 3580], ["20230419", 3625, 42164, 3625, 3690, 3600], ["20230420", 3515, 539367, 3635, 3995, 3500], ["20230421", 3560, 49374, 3495, 3600, 3430], ["20230424", 3560, 66544, 3515, 3680, 3505], ["20230425", 3585, 52567, 3585, 3645, 3505], ["20230426", 3520, 57471, 3590, 3635, 3505], ["20230427", 3590, 52831, 3590, 3645, 3445], ["20230428", 3410, 88209, 3625, 3645, 3310], ["20230502", 3485, 52946, 3410, 3575, 3400], ["20230503", 3515, 19103, 3480, 3590, 3450], ["20230504", 3475, 28139, 3460, 3515, 3420], ["20230508", 3570, 22630, 3475, 3575, 3465], ["20230509", 3595, 29057, 3565, 3630, 3505], ["20230510", 3625, 20596, 3595, 3635, 3515], ["20230511", 4470, 8278066, 3625, 4690, 3615], ["20230512", 3970, 1976502, 4310, 4420, 3955], ["20230515", 3915, 1557179, 4070, 4420, 3800], ["20230516", 4045, 4102153, 4010, 4645, 3875], ["20230517", 4035, 927913, 4100, 4245, 3980], ["20230518", 4050, 415932, 4090, 4135, 4010], ["20230519", 3875, 315432, 4050, 4055, 3865], ["20230522", 3900, 198110, 3870, 3995, 3820], ["20230523", 3830, 261098, 3950, 3955, 3790], ["20230524", 3940, 702983, 3810, 3960, 3760], ["20230525", 3735, 2144945, 4300, 4455, 3735], ["20230526", 3615, 252062, 3735, 3770, 3595], ["20230530", 3640, 333995, 3615, 3800, 3550], ["20230531", 3715, 1553251, 3620, 3960, 3620], ["20230601", 3755, 231714, 3740, 3860, 3705], ["20230602", 3825, 146835, 3830, 3850, 3775], ["20230605", 3870, 156539, 3840, 3895, 3780], ["20230607", 3825, 295631, 3880, 3980, 3825], ["20230608", 3825, 94726, 3780, 3860, 3750], ["20230609", 3820, 254651, 3835, 3965, 3700], ["20230612", 3770, 109044, 3820, 3880, 3765], ["20230613", 3765, 96059, 3840, 3840, 3765], ["20230614", 3710, 77389, 3800, 3830, 3680], ["20230615", 3695, 82969, 3700, 3755, 3640], ["20230616", 3710, 57622, 3725, 3795, 3700], ["20230619", 3815, 83105, 3715, 3815, 3710], ["20230620", 3735, 61955, 3800, 3830, 3735], ["20230621", 3800, 148716, 3705, 3885, 3705], ["20230622", 3785, 79594, 3800, 3895, 3750], ["20230623", 3780, 80332, 3785, 3840, 3760], ["20230626", 3830, 45284, 3780, 3850, 3730], ["20230627", 3795, 93691, 3840, 3875, 3765], ["20230628", 3850, 117148, 3785, 3905, 3765], ["20230629", 3705, 104127, 3850, 3865, 3650], ["20230630", 3780, 40781, 3705, 3790, 3690], ["20230703", 3880, 143776, 3795, 3940, 3780], ["20230704", 3875, 58992, 3910, 3920, 3845], ["20230705", 3890, 76131, 3875, 3935, 3860], ["20230706", 3980, 162404, 3890, 3990, 3790], ["20230707", 3835, 90277, 3920, 3940, 3790], ["20230710", 3870, 41434, 3815, 3915, 3755], ["20230711", 3920, 55053, 3865, 3950, 3835], ["20230712", 3920, 71335, 3940, 3970, 3845], ["20230713", 3870, 57438, 3880, 3905, 3835], ["20230714", 3755, 71010, 3880, 3880, 3745], ["20230717", 3695, 45208, 3775, 3780, 3660], ["20230718", 3485, 130311, 3690, 3690, 3485], ["20230719", 3410, 52376, 3485, 3515, 3405], ["20230720", 3475, 38402, 3410, 3480, 3340], ["20230721", 3515, 49251, 3465, 3545, 3445], ["20230724", 3375, 53208, 3515, 3515, 3360], ["20230725", 3260, 61661, 3380, 3385, 3260], ["20230726", 3100, 169723, 3260, 3280, 3000], ["20230727", 3260, 46944, 3100, 3265, 3100], ["20230728", 3385, 53178, 3330, 3415, 3200], ["20230731", 3405, 26786, 3415, 3445, 3350], ["20230801", 3415, 13842, 3410, 3450, 3365], ["20230802", 3240, 36649, 3415, 3430, 3240], ["20230803", 3290, 47869, 3240, 3375, 3205], ["20230804", 3380, 16478, 3315, 3400, 3230], ["20230807", 3355, 19494, 3390, 3410, 3250], ["20230808", 3280, 22242, 3325, 3340, 3255], ["20230809", 3300, 18738, 3260, 3360, 3205], ["20230810", 3300, 14327, 3365, 3370, 3285], ["20230811", 3380, 19902, 3300, 3410, 3300], ["20230814", 3395, 25271, 3390, 3420, 3370], ["20230816", 3280, 30580, 3375, 3375, 3270], ["20230817", 3260, 43422, 3185, 3275, 3130], ["20230818", 3240, 9867, 3190, 3240, 3190], ["20230821", 3190, 20550, 3230, 3230, 3185], ["20230822", 3170, 24143, 3190, 3200, 3060], ["20230823", 3185, 449670, 3170, 3700, 3140], ["20230824", 3245, 70307, 3190, 3300, 3190], ["20230825", 3225, 25875, 3260, 3295, 3215], ["20230828", 3360, 15815, 3240, 3360, 3240], ["20230829", 3360, 13198, 3380, 3390, 3330], ["20230830", 3335, 23625, 3360, 3375, 3300], ["20230831", 3350, 26556, 3335, 3360, 3295], ["20230901", 3285, 24893, 3350, 3350, 3245], ["20230904", 3190, 41224, 3265, 3265, 3180], ["20230905", 3165, 83765, 3180, 3180, 3095], ["20230906", 3205, 47502, 3165, 3245, 3120], ["20230907", 3145, 40764, 3205, 3205, 3135], ["20230908", 3195, 24039, 3130, 3210, 3105], ["20230911", 3230, 23448, 3225, 3270, 3170], ["20230912", 3230, 80696, 3195, 3420, 3195], ["20230913", 3220, 22773, 3195, 3230, 3185], ["20230914", 3205, 8254, 3220, 3270, 3205], ["20230915", 3230, 18688, 3265, 3270, 3220], ["20230918", 3235, 18607, 3240, 3295, 3220], ["20230919", 3225, 14433, 3205, 3255, 3205], ["20230920", 3250, 31767, 3210, 3285, 3205], ["20230921", 3185, 28608, 3245, 3300, 3185], ["20230922", 3170, 19644, 3190, 3190, 3140], ["20230925", 3140, 25141, 3170, 3170, 3110], ["20230926", 3065, 23319, 3120, 3140, 3065], ["20230927", 3065, 21118, 3030, 3080, 3015], ["20231004", 2950, 59559, 3045, 3045, 2875], ["20231005", 2950, 20149, 2950, 2990, 2920], ["20231006", 2980, 20040, 2950, 3025, 2950], ["20231010", 2975, 40003, 2995, 3030, 2965], ["20231011", 2945, 40658, 2950, 3035, 2945], ["20231012", 3010, 732163, 2960, 3445, 2960], ["20231013", 3005, 270061, 3010, 3310, 2970], ["20231016", 2970, 41525, 3050, 3050, 2965], ["20231017", 2990, 40372, 2955, 3010, 2955], ["20231018", 3015, 57608, 2990, 3130, 2990], ["20231019", 3025, 19610, 3000, 3030, 2955], ["20231020", 2975, 26385, 2990, 3030, 2960], ["20231023", 2915, 36483, 2975, 3095, 2910], ["20231024", 2930, 26488, 2925, 2990, 2815], ["20231025", 2985, 9629, 2960, 2985, 2935], ["20231026", 2920, 25339, 2880, 2920, 2855], ["20231027", 2990, 27286, 2870, 3040, 2870], ["20231030", 3040, 15085, 2970, 3045, 2960], ["20231031", 2975, 11482, 3065, 3070, 2975], ["20231101", 3000, 10391, 3010, 3045, 2980], ["20231102", 3020, 20976, 2995, 3050, 2995], ["20231103", 3030, 13513, 3045, 3050, 3015], ["20231106", 3060, 21835, 3020, 3060, 3005], ["20231107", 3055, 10665, 3045, 3060, 3005], ["20231108", 3060, 8438, 3040, 3075, 3040], ["20231109", 3045, 2718, 3060, 3060, 3020], ["20231110", 3030, 5214, 3040, 3065, 3010], ["20231113", 3050, 5834, 3005, 3050, 3005], ["20231114", 3060, 10236, 3020, 3065, 2990], ["20231115", 3125, 27969, 3090, 3135, 3075], ["20231116", 3150, 30847, 3125, 3195, 3110], ["20231117", 3185, 19446, 3195, 3195, 3105], ["20231120", 3175, 12661, 3180, 3180, 3125], ["20231121", 3180, 14768, 3160, 3195, 3150], ["20231122", 3155, 17163, 3180, 3205, 3155], ["20231123", 3195, 20137, 3155, 3200, 3155], ["20231124", 3200, 8548, 3195, 3205, 3175], ["20231127", 3185, 11166, 3180, 3240, 3180], ["20231128", 3165, 8138, 3185, 3220, 3155], ["20231129", 3155, 19577, 3170, 3195, 3115], ["20231130", 3200, 10050, 3130, 3200, 3130], ["20231201", 3200, 16573, 3230, 3245, 3180], ["20231204", 3225, 9665, 3200, 3240, 3165], ["20231205", 3160, 7599, 3225, 3250, 3160], ["20231206", 3165, 4016, 3160, 3180, 3150], ["20231207", 3195, 12138, 3140, 3195, 3140], ["20231208", 3230, 9460, 3195, 3230, 3165], ["20231211", 3245, 14481, 3230, 3250, 3210], ["20231212", 3250, 7394, 3245, 3280, 3225], ["20231213", 3225, 4453, 3220, 3280, 3220], ["20231214", 3230, 8479, 3225, 3260, 3210], ["20231215", 3230, 7142, 3230, 3250, 3205], ["20231218", 3260, 10921, 3260, 3265, 3225], ["20231219", 3265, 4439, 3255, 3265, 3245], ["20231220", 3260, 12952, 3265, 3280, 3240], ["20231221", 3275, 18996, 3260, 3295, 3240], ["20231222", 3210, 22105, 3270, 3295, 3205], ["20231226", 3275, 15630, 3225, 3275, 3200], ["20231227", 3270, 24548, 3245, 3270, 3170], ["20231228", 3225, 8263, 3270, 3270, 3185], ["20240102", 3195, 26380, 3225, 3230, 3170], ["20240103", 3220, 21191, 3170, 3265, 3170], ["20240104", 3155, 11129, 3215, 3215, 3155], ["20240105", 3180, 11144, 3140, 3215, 3140], ["20240108", 3200, 8381, 3180, 3215, 3175], ["20240109", 3160, 13408, 3200, 3260, 3150], ["20240110", 3175, 10350, 3175, 3210, 3150], ["20240111", 3180, 9471, 3175, 3220, 3160], ["20240112", 3155, 3614, 3155, 3195, 3135], ["20240115", 3170, 9124, 3130, 3195, 3120], ["20240116", 3200, 21714, 3170, 3230, 3170], ["20240117", 3150, 19970, 3200, 3240, 3120], ["20240118", 3135, 10997, 3145, 3160, 3125], ["20240119", 3200, 10481, 3135, 3200, 3120], ["20240122", 3200, 15041, 3210, 3230, 3165], ["20240123", 3155, 3816, 3185, 3185, 3140], ["20240124", 3165, 5786, 3155, 3175, 3130], ["20240125", 3135, 8528, 3160, 3170, 3135], ["20240126", 3110, 9645, 3150, 3150, 3100], ["20240129", 3130, 6639, 3140, 3140, 3090], ["20240130", 3095, 8632, 3130, 3130, 3095], ["20240131", 3040, 9837, 3095, 3095, 3040], ["20240201", 3155, 17834, 3000, 3180, 3000], ["20240202", 3295, 84471, 3150, 3300, 3150], ["20240205", 3235, 29188, 3370, 3370, 3185], ["20240206", 3180, 28384, 3235, 3235, 3110], ["20240207", 3220, 16066, 3175, 3235, 3165], ["20240208", 3225, 11861, 3220, 3250, 3190], ["20240213", 3255, 25028, 3225, 3260, 3205], ["20240214", 3220, 19267, 3215, 3220, 3180], ["20240215", 3235, 5867, 3225, 3235, 3205], ["20240216", 3280, 27564, 3230, 3305, 3200], ["20240219", 3290, 23296, 3280, 3350, 3255], ["20240220", 3290, 14573, 3290, 3310, 3270], ["20240221", 3235, 9029, 3260, 3290, 3210], ["20240222", 3215, 10740, 3225, 3295, 3210], ["20240223", 3225, 6553, 3245, 3245, 3180], ["20240226", 3195, 4091, 3220, 3220, 3190], ["20240227", 3120, 15082, 3190, 3205, 3115], ["20240228", 3125, 5952, 3105, 3140, 3105], ["20240229", 3075, 28505, 3125, 3125, 3075], ["20240304", 3150, 10319, 3075, 3185, 3075], ["20240305", 3140, 2668, 3120, 3170, 3120], ["20240306", 3155, 7094, 3140, 3195, 3105], ["20240307", 3115, 2176, 3135, 3150, 3110], ["20240308", 3200, 13946, 3110, 3200, 3100], ["20240311", 3185, 6398, 3195, 3200, 3165], ["20240312", 3185, 29217, 3185, 3215, 3135], ["20240313", 3085, 32000, 3180, 3185, 3085], ["20240314", 3075, 18304, 3085, 3150, 3055], ["20240315", 3075, 12583, 3075, 3085, 3040], ["20240318", 3075, 6370, 3075, 3140, 3065], ["20240319", 3025, 4900, 3050, 3075, 3025], ["20240320", 3030, 16119, 3025, 3120, 3025], ["20240321", 3030, 18985, 3030, 3065, 3025], ["20240322", 3030, 7543, 3030, 3050, 3020], ["20240325", 3005, 10984, 3035, 3045, 2965], ["20240326", 3080, 4397, 3005, 3080, 2995], ["20240327", 3095, 6692, 3055, 3100, 3055], ["20240328", 3070, 7633, 3055, 3095, 3050], ["20240329", 3055, 7572, 3065, 3090, 3055], ["20240401", 3060, 9263, 3055, 3105, 3055], ["20240402", 3020, 12830, 3035, 3070, 3020], ["20240403", 2975, 27832, 3020, 3020, 2960], ["20240404", 2995, 17129, 3155, 3155, 2970], ["20240405", 3000, 9490, 2965, 3000, 2965], ["20240408", 3000, 9446, 3000, 3050, 2970], ["20240409", 2980, 7781, 2975, 3000, 2975], ["20240411", 2995, 9217, 2970, 3015, 2965], ["20240412", 2990, 11740, 2975, 3010, 2965], ["20240415", 3020, 13040, 2985, 3040, 2960], ["20240416", 3015, 37049, 2995, 3250, 2960], ["20240417", 3075, 40269, 3000, 3140, 2980], ["20240418", 3060, 6347, 3075, 3085, 2980], ["20240419", 3035, 9196, 3060, 3060, 2980], ["20240422", 3000, 6036, 3020, 3035, 2995], ["20240423", 3000, 2640, 3010, 3030, 3000], ["20240424", 2980, 11971, 3010, 3015, 2980], ["20240425", 2990, 16385, 2995, 3025, 2975], ["20240426", 2985, 3293, 2980, 3005, 2970], ["20240429", 3000, 3658, 3000, 3000, 2985], ["20240430", 3000, 4852, 3000, 3005, 2985], ["20240502", 2995, 7951, 3000, 3000, 2980], ["20240503", 3040, 5297, 2990, 3055, 2990], ["20240507", 3015, 8272, 3005, 3045, 3000], ["20240508", 3015, 4777, 3015, 3040, 3000], ["20240509", 3010, 4536, 3000, 3035, 3000], ["20240510", 3000, 20408, 3010, 3010, 2985], ["20240513", 2995, 4687, 3000, 3010, 2980], ["20240514", 3005, 3560, 2995, 3005, 2990], ["20240516", 3015, 15078, 3015, 3015, 3000], ["20240517", 2990, 8403, 3015, 3030, 2990], ["20240520", 3035, 19974, 2995, 3045, 2995], ["20240521", 3045, 3806, 3035, 3055, 3035], ["20240522", 3125, 42037, 3045, 3185, 3030], ["20240523", 3095, 30022, 3145, 3145, 3065], ["20240524", 3100, 19678, 3095, 3170, 3020], ["20240527", 3105, 120918, 3100, 3275, 3045], ["20240528", 3120, 17549, 3105, 3130, 3050], ["20240529", 3000, 53064, 3135, 3135, 2940], ["20240530", 3020, 8165, 2980, 3020, 2980], ["20240531", 3020, 11870, 3010, 3035, 2995], ["20240603", 3040, 7829, 2980, 3040, 2980], ["20240604", 3045, 6725, 3005, 3055, 3005], ["20240605", 3035, 8363, 3025, 3065, 3005], ["20240607", 3065, 8690, 3035, 3065, 3005], ["20240610", 3065, 6252, 3045, 3100, 3005], ["20240611", 3010, 12683, 3030, 3050, 3010], ["20240612", 3060, 5286, 3010, 3060, 3005], ["20240613", 3015, 8361, 3060, 3080, 2950], ["20240614", 2985, 13245, 3015, 3045, 2985], ["20240617", 3005, 16601, 2990, 3005, 2985], ["20240618", 3050, 18041, 3005, 3075, 2985], ["20240619", 3065, 9260, 3070, 3080, 3025], ["20240620", 3075, 3102, 3065, 3080, 3030], ["20240621", 2985, 64707, 3035, 3040, 2950], ["20240624", 2980, 10165, 2985, 2985, 2960], ["20240625", 2985, 8076, 2955, 2985, 2950], ["20240626", 2970, 15976, 2985, 2990, 2965], ["20240627", 2980, 6717, 2970, 2990, 2960], ["20240628", 3015, 3485, 2980, 3025, 2980], ["20240701", 2985, 6945, 2985, 3010, 2970], ["20240702", 2960, 8079, 2985, 3000, 2960], ["20240703", 2980, 3586, 2975, 2980, 2965], ["20240704", 2990, 3766, 2980, 2995, 2950], ["20240705", 2975, 12531, 2970, 3005, 2970], ["20240708", 2985, 4479, 2955, 2985, 2955], ["20240709", 2995, 6917, 3000, 3000, 2955], ["20240710", 2985, 9028, 2990, 2990, 2965], ["20240711", 2980, 6322, 2985, 2985, 2960], ["20240712", 2975, 26372, 2965, 2980, 2945], ["20240715", 2990, 8978, 2975, 3005, 2960], ["20240716", 2990, 2398, 2980, 3005, 2960], ["20240717", 2995, 10355, 2985, 3000, 2985], ["20240718", 2975, 3175, 2980, 2985, 2960], ["20240719", 2980, 2424, 2975, 2990, 2960], ["20240722", 2980, 1981, 2980, 2990, 2955], ["20240723", 2960, 3599, 2975, 2995, 2960], ["20240724", 2980, 4105, 2950, 2985, 2950], ["20240725", 2980, 8021, 2980, 2985, 2955], ["20240726", 2985, 2472, 2975, 3000, 2960], ["20240729", 2955, 7853, 2985, 2985, 2940], ["20240730", 2975, 3373, 2955, 2985, 2955], ["20240731", 2970, 7112, 2950, 2975, 2945], ["20240801", 2900, 51605, 2970, 2995, 2895], ["20240802", 2885, 67463, 2900, 2920, 2855], ["20240805", 2610, 28902, 2860, 2860, 2605], ["20240806", 2785, 8190, 2610, 2800, 2610], ["20240807", 2845, 6209, 2785, 2850, 2785], ["20240808", 2840, 2003, 2825, 2850, 2815], ["20240809", 2870, 4874, 2790, 2875, 2790], ["20240812", 2910, 6346, 2900, 2920, 2875], ["20240813", 2850, 4785, 2925, 2930, 2800], ["20240814", 2860, 2475, 2850, 2910, 2850], ["20240816", 2810, 22847, 2920, 2920, 2800], ["20240819", 2750, 29384, 2810, 2810, 2745], ["20240820", 2885, 12809, 2750, 2885, 2740], ["20240821", 2870, 6483, 2890, 2945, 2860], ["20240822", 2895, 5855, 2870, 2915, 2855], ["20240823", 2860, 1630, 2910, 2910, 2860], ["20240826", 2835, 11596, 2860, 2935, 2815], ["20240827", 2865, 4245, 2830, 2900, 2825], ["20240828", 2870, 4326, 2900, 2900, 2820], ["20240829", 2810, 8598, 2855, 2870, 2800], ["20240830", 2800, 3851, 2815, 2845, 2800], ["20240902", 2825, 4705, 2820, 2835, 2800], ["20240903", 2800, 6245, 2810, 2825, 2765], ["20240904", 2775, 4476, 2790, 2800, 2755], ["20240905", 2775, 2999, 2775, 2790, 2745], ["20240906", 2780, 6992, 2770, 2835, 2735], ["20240909", 2725, 12604, 2760, 2800, 2710], ["20240910", 2750, 5499, 2725, 2770, 2725], ["20240911", 2730, 7141, 2735, 2800, 2720], ["20240912", 2745, 2418, 2745, 2750, 2730], ["20240913", 2755, 11410, 2745, 2770, 2720], ["20240919", 2760, 5036, 2755, 2780, 2735], ["20240920", 2770, 12020, 2760, 2785, 2750], ["20240923", 2785, 2541, 2760, 2790, 2755], ["20240924", 2790, 3661, 2790, 2800, 2770], ["20240925", 2795, 1408, 2775, 2800, 2770], ["20240926", 2810, 2859, 2785, 2815, 2785], ["20240927", 2870, 9611, 2795, 2870, 2795], ["20240930", 2810, 9024, 2870, 2870, 2810], ["20241002", 2810, 4548, 2810, 2810, 2790], ["20241004", 2810, 1014, 2810, 2815, 2795], ["20241007", 2820, 1239, 2810, 2825, 2810], ["20241008", 2805, 862, 2805, 2820, 2790], ["20241010", 2780, 4900, 2810, 2810, 2770], ["20241011", 2785, 1781, 2775, 2810, 2775], ["20241014", 2785, 1769, 2795, 2810, 2770], ["20241015", 2800, 2483, 2800, 2800, 2760], ["20241016", 2790, 3122, 2800, 2800, 2735], ["20241017", 2800, 3829, 2790, 2805, 2760], ["20241018", 2820, 866, 2770, 2830, 2770], ["20241021", 2785, 4511, 2800, 2820, 2710], ["20241022", 2825, 1924, 2790, 2835, 2780], ["20241023", 2750, 3590, 2800, 2825, 2750], ["20241024", 2725, 2067, 2760, 2800, 2725], ["20241025", 2755, 4304, 2740, 2795, 2715], ["20241028", 2815, 3244, 2755, 2825, 2705], ["20241029", 2815, 6089, 2815, 2835, 2800], ["20241030", 2800, 963, 2830, 2830, 2800], ["20241031", 2770, 3668, 2800, 2800, 2755], ["20241101", 2810, 2073, 2770, 2815, 2705], ["20241104", 2795, 3577, 2810, 2820, 2705], ["20241105", 2820, 3431, 2805, 2825, 2760], ["20241106", 2810, 2199, 2815, 2820, 2805], ["20241107", 2795, 5085, 2825, 2900, 2785], ["20241108", 2790, 7055, 2800, 2810, 2775], ["20241111", 2645, 43319, 2765, 2805, 2575], ["20241112", 2645, 20109, 2600, 2665, 2580], ["20241113", 2500, 26698, 2640, 2660, 2500], ["20241114", 2590, 9297, 2550, 2605, 2500], ["20241115", 2620, 4356, 2605, 2620, 2550], ["20241118", 2645, 13599, 2605, 2720, 2595], ["20241119", 2615, 4234, 2635, 2690, 2590], ["20241120", 2685, 7666, 2710, 2710, 2575], ["20241121", 2550, 13314, 2660, 2685, 2525], ["20241122", 2555, 4027, 2565, 2580, 2545], ["20241125", 2565, 7402, 2570, 2610, 2520], ["20241126", 2605, 7910, 2550, 2610, 2545], ["20241127", 2610, 2282, 2605, 2625, 2580], ["20241128", 2580, 12222, 2620, 2640, 2525], ["20241129", 2515, 9445, 2565, 2600, 2515], ["20241202", 2520, 3756, 2525, 2530, 2495], ["20241203", 2520, 5461, 2500, 2560, 2500], ["20241204", 2525, 10973, 2445, 2530, 2380], ["20241205", 2510, 1780, 2525, 2535, 2500], ["20241206", 2520, 7745, 2510, 2530, 2465], ["20241209", 2385, 11494, 2355, 2435, 2355], ["20241210", 2460, 4812, 2385, 2460, 2385], ["20241211", 2500, 2634, 2435, 2500, 2435], ["20241212", 2540, 4655, 2500, 2545, 2475], ["20241213", 2580, 4493, 2540, 2580, 2515], ["20241216", 2600, 3174, 2585, 2600, 2540], ["20241217", 2610, 3880, 2575, 2610, 2560], ["20241218", 2620, 2822, 2585, 2620, 2555], ["20241219", 2595, 1788, 2570, 2620, 2565], ["20241220", 2560, 10939, 2565, 2590, 2490], ["20241223", 2520, 6983, 2540, 2545, 2510], ["20241224", 2555, 6033, 2520, 2555, 2520], ["20241226", 2600, 3972, 2545, 2600, 2540], ["20241227", 2555, 1803, 2530, 2595, 2530], ["20241230", 2525, 1289, 2560, 2560, 2520], ["20250102", 2475, 5662, 2525, 2525, 2460], ["20250103", 2475, 7867, 2490, 2550, 2475], ["20250106", 2505, 5132, 2475, 2505, 2475], ["20250107", 2485, 365372, 2520, 2855, 2485], ["20250108", 2515, 7971, 2495, 2525, 2490], ["20250109", 2505, 17604, 2530, 2535, 2470], ["20250110", 2515, 21192, 2505, 2565, 2505], ["20250113", 2545, 5508, 2515, 2545, 2505], ["20250114", 2570, 3389, 2535, 2585, 2530], ["20250115", 2525, 3855, 2570, 2570, 2525], ["20250116", 2525, 4003, 2525, 2540, 2510], ["20250117", 2570, 1236, 2525, 2570, 2520], ["20250120", 2635, 48341, 2570, 2695, 2515], ["20250121", 2535, 8925, 2650, 2650, 2535], ["20250122", 3050, 1001661, 2545, 3050, 2525], ["20250123", 3965, 5766657, 3350, 3965, 3150], ["20250124", 3590, 4780459, 4120, 4510, 3350], ["20250131", 4010, 4613775, 3575, 4485, 3565], ["20250203", 3560, 797863, 3885, 3995, 3555], ["20250204", 3695, 725014, 3705, 3950, 3645], ["20250205", 3770, 377418, 3655, 3770, 3460], ["20250206", 3735, 1026621, 3780, 4120, 3600], ["20250207", 3590, 184582, 3735, 3925, 3550], ["20250210", 3645, 350351, 3725, 3950, 3490], ["20250211", 3985, 376749, 3645, 3990, 3605], ["20250212", 4155, 818271, 3985, 4230, 3955], ["20250213", 4285, 407403, 4155, 4380, 4000], ["20250214", 4215, 160645, 4290, 4290, 4090], ["20250217", 3875, 587829, 4150, 4150, 3720], ["20250218", 3745, 228166, 3770, 3865, 3730], ["20250219", 3805, 397937, 3795, 3955, 3635], ["20250220", 4945, 3159987, 3820, 4945, 3820], ["20250221", 5110, 2572320, 5000, 5250, 4585], ["20250224", 5130, 1150698, 4980, 5180, 4555], ["20250225", 5140, 1136584, 5040, 5640, 4920], ["20250226", 5540, 2658928, 5080, 6300, 4930], ["20250227", 7120, 4865969, 5540, 7200, 5420], ["20250228", 7510, 5814564, 7040, 8450, 7010], ["20250304", 7070, 1956550, 7830, 8240, 6780], ["20250305", 6800, 1106190, 7070, 7220, 6370], ["20250306", 7750, 1991488, 6710, 7980, 6430], ["20250307", 6990, 2253391, 7900, 8100, 6260], ["20250310", 7460, 1876506, 6600, 7980, 6330], ["20250311", 7170, 964470, 7300, 7850, 7020], ["20250312", 7000, 573548, 7190, 7480, 6910], ["20250313", 6780, 646976, 7050, 7105, 6540], ["20250314", 7060, 712647, 6600, 7120, 6580], ["20250317", 7090, 945033, 7000, 7610, 6970], ["20250318", 7200, 590904, 7120, 7360, 6850], ["20250319", 6590, 801045, 7200, 7270, 6490], ["20250320", 6350, 678250, 6400, 6450, 5950], ["20250321", 6070, 386744, 6150, 6380, 5805], ["20250324", 6780, 1705309, 5950, 7010, 5800], ["20250325", 6930, 599804, 6950, 7100, 6640], ["20250326", 6330, 1639385, 7070, 7070, 5750], ["20250327", 6240, 1247929, 6190, 6860, 6150], ["20250328", 5740, 504012, 6300, 6320, 5710], ["20250331", 5230, 547110, 5430, 5500, 5170], ["20250401", 6600, 2296128, 5250, 6770, 5180], ["20250402", 5890, 1896742, 6800, 6810, 5670], ["20250403", 7650, 6040150, 5890, 7650, 5820], ["20250404", 9940, 7140670, 7650, 9940, 6740], ["20250407", 12920, 8251159, 10030, 12920, 10000], ["20250408", 14160, 11877026, 13300, 16020, 11980], ["20250409", 12410, 2729374, 14160, 14900, 12250], ["20250410", 12780, 2042844, 12420, 13620, 11200], ["20250411", 12170, 1256220, 12340, 12740, 11650], ["20250414", 12300, 7814498, 11630, 14200, 11200], ["20250415", 11910, 1291479, 11980, 12430, 11610], ["20250416", 10740, 1303878, 12140, 12310, 10600], ["20250417", 9950, 1573323, 10430, 10490, 9450], ["20250418", 9910, 2703224, 9840, 10750, 9140], ["20250421", 10130, 1522917, 9910, 10400, 9230], ["20250422", 9120, 1143884, 10160, 10340, 9050], ["20250423", 8400, 1213287, 9200, 9510, 8120], ["20250424", 8120, 747318, 8470, 8480, 7920], ["20250425", 6970, 1895589, 7930, 7980, 6940], ["20250428", 6590, 1784741, 6960, 7010, 6310], ["20250429", 5740, 10112976, 6620, 7950, 5660], ["20250430", 5500, 2535571, 5860, 6070, 5070], ["20250502", 4510, 5854653, 5800, 6550, 4440], ["20250507", 5860, 8058839, 5350, 5860, 5320], ["20250508", 7610, 10384845, 6860, 7610, 6600], ["20250509", 8900, 16420403, 8490, 9890, 8400], ["20250512", 11570, 1224551, 11570, 11570, 11570], ["20250513", 13070, 13130561, 13360, 14800, 11630], ["20250514", 11250, 5963644, 12690, 13160, 10980], ["20250515", 8490, 3861426, 10700, 10800, 8330], ["20250516", 8300, 2952729, 8210, 9350, 7930], ["20250519", 7000, 2036148, 8600, 8610, 6710], ["20250520", 9100, 7782448, 6580, 9100, 6550], ["20250521", 9810, 11558838, 9000, 11170, 8610], ["20250522", 9200, 4943942, 10460, 11220, 9200], ["20250523", 10350, 9776957, 8460, 10960, 8400], ["20250526", 9970, 4529842, 10740, 11390, 9750], ["20250527", 8940, 3851213, 10060, 10300, 8800], ["20250528", 7690, 3229774, 9000, 9280, 7610], ["20250529", 6570, 4506786, 6980, 7670, 6460], ["20250530", 5770, 3373205, 6640, 6700, 5760], ["20250602", 4960, 3443499, 5640, 6120, 4890], ["20250604", 4325, 3077596, 3900, 4400, 3900], ["20250605", 4630, 1808125, 4385, 4710, 4130], ["20250609", 5400, 2805281, 4590, 5470, 4540], ["20250610", 4910, 1321368, 5450, 5490, 4820], ["20250611", 4970, 687799, 4900, 5080, 4785], ["20250612", 5050, 660044, 4970, 5210, 4890], ["20250613", 4770, 515833, 5020, 5210, 4710], ["20250616", 4745, 393841, 4740, 4845, 4540], ["20250617", 4830, 334658, 4790, 4945, 4720], ["20250618", 5020, 824864, 4800, 5250, 4780], ["20250619", 5200, 831356, 5130, 5400, 4935], ["20250620", 5010, 399360, 5250, 5250, 5000], ["20250623", 4970, 262323, 4910, 5020, 4670], ["20250624", 4990, 226664, 4980, 5070, 4910], ["20250625", 4945, 200844, 5060, 5060, 4830], ["20250626", 5080, 456425, 4960, 5220, 4885], ["20250627", 5020, 167825, 4985, 5120, 4980], ["20250630", 5380, 579759, 5020, 5390, 4970], ["20250701", 5140, 625146, 5330, 5340, 5010], ["20250702", 5340, 618033, 5140, 5480, 5080], ["20250703", 5340, 729730, 5400, 5540, 5190], ["20250704", 5320, 189445, 5430, 5430, 5220], ["20250707", 5850, 1960176, 5600, 6140, 5250], ["20250708", 6370, 1132432, 5850, 6390, 5760], ["20250709", 5970, 1033557, 6300, 6510, 5760], ["20250710", 6310, 552172, 6120, 6310, 6000], ["20250711", 6240, 311263, 6270, 6320, 6090], ["20250714", 6180, 165649, 6190, 6290, 6020], ["20250715", 6100, 232355, 6260, 6260, 6000], ["20250716", 6110, 161760, 6100, 6160, 5950], ["20250717", 6010, 159252, 6100, 6100, 5910], ["20250718", 6270, 386727, 6000, 6300, 5970], ["20250721", 5360, 2091536, 6350, 6400, 5310], ["20250722", 5250, 562087, 5430, 5440, 5190], ["20250723", 5310, 312568, 5250, 5400, 5160], ["20250724", 5360, 445058, 5340, 5530, 5280], ["20250725", 5190, 356258, 5390, 5400, 5020], ["20250728", 5110, 242800, 5200, 5210, 5070], ["20250729", 4980, 198592, 5110, 5170, 4945], ["20250730", 4950, 210692, 4980, 5070, 4920], ["20250731", 5030, 170954, 4985, 5150, 4900], ["20250801", 4855, 268289, 5030, 5050, 4825], ["20250804", 5230, 329391, 4850, 5230, 4810], ["20250805", 5100, 172487, 5230, 5350, 5090], ["20250806", 5190, 91403, 5150, 5190, 5000], ["20250807", 5070, 153619, 5170, 5260, 5030], ["20250808", 4985, 125548, 5100, 5100, 4985], ["20250811", 4810, 262334, 4925, 5040, 4765], ["20250812", 4740, 212207, 4805, 4845, 4700], ["20250813", 4575, 259597, 4700, 4780, 4550], ["20250814", 4625, 140927, 4535, 4690, 4535], ["20250818", 4710, 199411, 4635, 4770, 4600], ["20250819", 4835, 281645, 4685, 4920, 4680], ["20250820", 4785, 205137, 4845, 4930, 4685], ["20250821", 4580, 346623, 4775, 4800, 4370], ["20250822", 4720, 237163, 4585, 4750, 4560], ["20250825", 4535, 372502, 4700, 4765, 4475], ["20250826", 4130, 1747346, 4555, 4870, 3940], ["20250827", 4140, 224310, 4130, 4185, 4090], ["20250828", 4165, 222512, 4140, 4180, 4100], ["20250829", 4160, 139394, 4185, 4280, 4125], ["20250901", 4150, 129257, 4160, 4190, 4085], ["20250902", 4050, 115498, 4150, 4200, 4025], ["20250903", 4035, 127424, 4050, 4050, 3950], ["20250904", 4100, 98134, 4035, 4160, 4010], ["20250905", 4035, 78898, 4170, 4170, 4005], ["20250908", 4075, 63448, 4035, 4110, 4010], ["20250909", 4070, 76859, 4075, 4135, 4040], ["20250910", 4045, 142408, 4070, 4110, 3995], ["20250911", 4035, 88922, 4045, 4095, 4000], ["20250912", 4050, 131219, 4050, 4125, 4020], ["20250915", 4000, 98462, 4120, 4120, 3980], ["20250916", 4050, 70952, 4000, 4080, 4000], ["20250917", 4015, 58690, 4050, 4065, 4000], ["20250918", 4000, 54167, 4010, 4045, 4000], ["20250919", 3990, 76309, 4000, 4030, 3970], ["20250922", 3930, 94078, 3990, 4010, 3925], ["20250923", 3860, 133052, 3930, 3950, 3840], ["20250924", 3810, 104641, 3865, 3920, 3710], ["20250925", 3870, 55279, 3810, 3915, 3810], ["20250926", 3770, 74120, 3855, 3890, 3750], ["20250929", 3830, 33546, 3770, 3845, 3770], ["20250930", 3750, 40445, 3830, 3835, 3745], ["20251001", 3745, 37756, 3760, 3780, 3725], ["20251002", 3775, 21888, 3745, 3790, 3745], ["20251010", 3640, 90347, 3775, 3805, 3610], ["20251013", 3705, 58425, 3620, 3720, 3560], ["20251014", 3660, 49112, 3780, 3780, 3635], ["20251015", 3750, 50001, 3675, 3775, 3665], ["20251016", 3970, 261036, 3775, 4055, 3775], ["20251017", 3815, 131391, 3935, 3935, 3790], ["20251020", 3820, 106861, 3815, 3895, 3705], ["20251021", 3890, 87113, 3800, 3955, 3800], ["20251022", 4025, 93322, 3890, 4025, 3810], ["20251023", 3880, 83178, 4025, 4025, 3855], ["20251024", 3845, 88777, 3880, 3905, 3800], ["20251027", 3885, 69928, 3845, 3940, 3845], ["20251028", 3860, 65473, 3890, 3930, 3825], ["20251029", 3900, 80188, 3860, 4015, 3860], ["20251030", 3890, 109710, 4000, 4050, 3850], ["20251031", 3850, 61068, 3890, 3940, 3820], ["20251103", 3680, 103338, 3870, 3870, 3680], ["20251104", 3600, 53723, 3680, 3725, 3600], ["20251105", 3550, 63208, 3610, 3615, 3470], ["20251106", 3575, 40078, 3545, 3610, 3540], ["20251107", 3520, 55622, 3575, 3575, 3495], ["20251110", 3680, 78013, 3520, 3760, 3520], ["20251111", 3620, 35837, 3680, 3745, 3610], ["20251112", 3675, 48930, 3585, 3705, 3580], ["20251113", 3695, 28479, 3675, 3700, 3645], ["20251114", 3640, 42023, 3650, 3735, 3630], ["20251117", 3630, 58546, 3670, 3680, 3610], ["20251118", 3580, 64948, 3625, 3645, 3550], ["20251119", 3580, 35364, 3570, 3615, 3540], ["20251120", 3690, 37297, 3580, 3735, 3580], ["20251121", 3665, 30397, 3685, 3720, 3600], ["20251124", 3675, 48462, 3665, 3720, 3620], ["20251125", 3620, 36021, 3675, 3690, 3605], ["20251126", 3720, 66322, 3560, 3800, 3560], ["20251127", 3735, 26210, 3720, 3750, 3710], ["20251128", 3830, 43692, 3735, 3830, 3735], ["20251201", 3900, 63906, 3840, 3935, 3830], ["20251202", 3910, 38019, 3885, 3925, 3850], ["20251203", 3935, 49602, 3910, 3950, 3890], ["20251204", 3990, 78436, 3935, 4005, 3910], ["20251205", 4050, 97821, 3990, 4080, 3915], ["20251208", 4050, 45607, 4060, 4095, 3992], ["20251209", 3980, 68194, 4050, 4050, 3920], ["20251210", 3930, 48187, 3980, 3980, 3890], ["20251211", 4000, 45186, 3900, 4070, 3870], ["20251212", 3985, 27588, 3960, 4025, 3945], ["20251215", 4015, 41164, 3975, 4050, 3935], ["20251216", 3900, 36882, 4015, 4015, 3900], ["20251217", 3925, 24386, 3900, 3980, 3900], ["20251218", 3890, 18548, 3925, 3950, 3870], ["20251219", 3885, 18645, 3890, 3910, 3820], ["20251222", 3895, 19541, 3875, 3925, 3860], ["20251223", 3835, 34130, 3895, 3910, 3830], ["20251224", 3895, 31733, 3835, 4000, 3820], ["20251226", 3890, 22159, 3895, 3920, 3850], ["20251229", 3825, 33622, 3880, 3880, 3810], ["20251230", 3790, 34014, 3835, 3835, 3770], ["20260102", 3735, 27535, 3790, 3825, 3675], ["20260105", 3770, 37893, 3705, 3770, 3675], ["20260106", 3750, 21185, 3810, 3890, 3745], ["20260107", 3690, 27211, 3750, 3770, 3675], ["20260108", 3600, 25963, 3730, 3730, 3570], ["20260109", 3635, 30699, 3600, 3670, 3590], ["20260112", 3650, 39807, 3640, 3750, 3640], ["20260113", 3810, 71018, 3620, 3890, 3615], ["20260114", 3920, 519917, 4165, 4410, 3915], ["20260115", 3815, 122593, 3890, 3960, 3715], ["20260116", 3950, 140337, 3835, 4060, 3835], ["20260119", 4005, 104790, 3955, 4070, 3915], ["20260120", 3940, 58046, 4005, 4010, 3860], ["20260121", 3950, 59769, 3870, 3965, 3820], ["20260122", 3945, 94721, 3960, 4000, 3875], ["20260123", 3940, 39309, 3990, 3990, 3920], ["20260126", 3885, 47885, 3980, 3980, 3855], ["20260127", 3865, 35170, 3885, 3915, 3835], ["20260128", 3830, 30062, 3880, 3880, 3810], ["20260129", 3840, 61201, 3805, 3850, 3740], ["20260130", 3780, 80745, 3870, 3870, 3725], ["20260202", 3700, 38561, 3780, 3795, 3700], ["20260203", 3760, 26857, 3740, 3770, 3650], ["20260204", 3920, 121017, 3740, 3930, 3680], ["20260205", 3945, 107659, 3890, 4050, 3850], ["20260206", 3860, 58627, 3780, 3890, 3720], ["20260209", 3800, 72727, 3860, 3880, 3780], ["20260210", 3850, 25749, 3805, 3860, 3790], ["20260211", 3950, 85449, 3850, 3970, 3810], ["20260212", 3955, 24867, 3985, 3985, 3880], ["20260213", 3850, 47170, 3950, 3950, 3840], ["20260219", 3930, 52109, 3870, 3930, 3800], ["20260220", 3935, 36633, 3900, 3990, 3885], ["20260223", 3940, 60119, 3995, 3995, 3935], ["20260224", 4000, 84470, 4070, 4085, 3970], ["20260225", 4140, 321832, 4005, 4390, 3955], ["20260226", 4050, 323696, 4260, 4345, 4015], ["20260227", 4190, 596251, 4280, 4395, 4050], ["20260303", 4055, 220932, 4180, 4290, 4055], ["20260304", 3625, 188620, 4000, 4000, 3580], ["20260305", 3850, 85817, 3810, 3930, 3760], ["20260306", 3935, 41030, 3920, 3945, 3750], ["20260309", 3755, 67416, 3880, 3880, 3655], ["20260310", 3780, 48698, 3845, 3875, 3750], ["20260311", 3870, 32374, 3895, 3915, 3800], ["20260312", 3890, 41655, 3915, 3915, 3800], ["20260313", 3965, 35014, 3890, 3985, 3810], ["20260316", 3980, 32878, 3965, 4010, 3895], ["20260317", 4010, 37100, 3975, 4025, 3960], ["20260318", 4060, 90254, 4005, 4190, 4005], ["20260319", 3935, 90961, 4040, 4040, 3890], ["20260320", 3970, 33916, 3935, 4010, 3910], ["20260323", 3965, 47335, 3960, 4050, 3850], ["20260324", 3935, 22514, 3970, 4010, 3845], ["20260325", 3910, 32489, 3955, 3970, 3890], ["20260326", 3880, 38887, 3910, 3915, 3845], ["20260327", 3900, 23172, 3840, 3920, 3800], ["20260330", 3810, 22738, 3800, 3860, 3700], ["20260331", 3725, 55556, 3760, 3975, 3725], ["20260401", 3825, 31649, 3745, 3900, 3745], ["20260402", 3740, 69678, 3825, 3825, 3685], ["20260403", 3740, 19409, 3755, 3785, 3700], ["20260406", 3710, 36572, 3790, 3790, 3640], ["20260407", 3630, 37100, 3720, 3770, 3500], ["20260408", 3740, 28240, 3650, 3775, 3650], ["20260409", 3720, 19692, 3740, 3760, 3685], ["20260410", 3785, 20906, 3720, 3800, 3720], ["20260413", 3840, 23959, 3775, 3900, 3720], ["20260414", 3855, 22324, 3900, 3900, 3795], ["20260415", 3925, 48652, 3880, 3935, 3830], ["20260416", 4005, 93355, 3925, 4035, 3910], ["20260417", 4015, 58446, 3975, 4030, 3950], ["20260420", 3955, 40028, 4015, 4045, 3950], ["20260421", 3945, 16744, 4035, 4035, 3940], ["20260422", 3930, 42418, 3945, 3945, 3880], ["20260423", 3920, 22037, 3930, 4000, 3900], ["20260424", 3950, 29748, 3920, 4050, 3915], ["20260427", 3995, 39687, 3955, 4040, 3955], ["20260428", 4085, 75374, 3995, 4095, 3995], ["20260429", 4130, 84226, 4085, 4130, 4020], ["20260430", 4135, 117740, 4100, 4190, 4095], ["20260504", 4065, 90188, 4190, 4200, 4045], ["20260506", 3995, 122894, 4135, 4135, 3975], ["20260507", 4000, 55227, 4050, 4100, 3985], ["20260508", 4050, 48926, 3980, 4150, 3955], ["20260511", 3995, 48725, 4050, 4190, 3975], ["20260512", 3940, 52331, 4010, 4130, 3830], ["20260513", 4110, 115637, 3960, 4175, 3955], ["20260514", 4090, 60157, 4115, 4130, 4020], ["20260515", 4165, 115128, 4085, 4180, 4040], ["20260518", 4285, 239447, 4165, 4350, 4050], ["20260519", 4250, 85131, 4325, 4325, 4145], ["20260520", 4280, 174407, 4250, 4445, 4155], ["20260521", 4580, 367074, 4300, 4610, 4285], ["20260522", 5000, 671271, 4630, 5000, 4480], ["20260526", 5180, 643193, 5050, 5390, 4850], ["20260527", 4870, 316958, 5210, 5230, 4825], ["20260528", 4685, 178321, 4870, 4870, 4585], ["20260529", 4675, 230847, 4685, 4840, 4605], ["20260601", 4600, 171524, 4710, 4865, 4400], ["20260602", 4455, 128542, 4650, 4650, 4400], ["20260604", 4415, 66782, 4455, 4535, 4300], ["20260605", 4180, 84255, 4415, 4420, 4140], ["20260608", 4205, 61859, 4080, 4495, 4005], ["20260609", 4075, 55832, 4300, 4350, 4070], ["20260610", 4200, 57750, 4080, 4345, 4075], ["20260611", 4310, 20589, 4345, 4350, 4150], ["20260612", 4280, 61859, 4355, 4355, 4225], ["20260615", 4250, 36338, 4370, 4370, 4200], ["20260616", 4250, 31300, 4325, 4325, 4135], ["20260617", 4180, 20485, 4310, 4310, 4150], ["20260618", 4170, 53243, 4180, 4305, 4070], ["20260619", 3995, 113866, 4170, 4170, 3850], ["20260622", 3900, 30791, 3995, 4000, 3750], ["20260623", 3715, 61457, 4030, 4030, 3715], ["20260624", 3760, 44681, 3885, 3885, 3675], ["20260625", 3765, 32691, 3765, 3835, 3700], ["20260626", 3690, 55200, 3765, 3780, 3645], ["20260629", 3785, 27742, 3740, 3850, 3695], ["20260630", 3795, 24903, 3890, 3890, 3710], ["20260701", 3865, 15428, 3900, 3900, 3745], ["20260702", 3870, 25877, 3865, 3880, 3750], ["20260703", 3900, 23275, 3870, 3900, 3710], ["20260706", 3910, 19732, 3900, 3940, 3812], ["20260707", 4010, 38173, 3935, 4100, 3930], ["20260708", 3865, 20370, 3930, 4010, 3815], ["20260709", 3820, 58927, 3900, 3900, 3700], ["20260710", 3945, 18018, 3800, 3980, 3800], ["20260713", 3900, 22087, 3945, 3965, 3825], ["20260714", 3775, 27737, 3860, 3895, 3720], ["20260715", 3740, 42469, 3765, 3850, 3700], ["20260716", 3810, 20917, 3800, 3920, 3730], ["20260720", 3715, 13376, 3675, 3775, 3675], ["20260721", 3760, 19752, 3695, 3900, 3660], ["20260722", 3825, 10952, 3850, 3850, 3765], ["20260723", 3890, 14474, 3825, 3935, 3825], ["20260724", 3900, 10558, 3890, 3900, 3810], ["20260727", 3955, 18915, 3875, 3960, 3840], ["20260728", 3825, 36892, 3925, 3945, 3600], ["20260729", 3680, 47678, 3735, 3895, 3600], ["20260730", 3770, 23785, 3705, 3850, 3680], ["20260731", 3875, 33104, 3770, 3930, 3770], ["20260803", 3830, 36022, 3890, 3920, 3745], ["20260804", 3825, 23761, 3765, 3890, 3745], ["20260805", 3790, 63662, 3800, 3840, 3740], ["20260806", 3735, 36263, 3775, 3810, 3720], ["20260807", 3725, 16743, 3775, 3795, 3690], ["20260810", 3730, 36944, 3730, 3770, 3690], ["20260811", 3845, 31989, 3710, 3845, 3710], ["20260812", 3815, 21679, 3845, 3910, 3775], ["20260813", 3760, 40347, 3800, 3815, 3725], ["20260814", 3860, 42450, 3800, 3895, 3770], ["20260818", 3740, 59754, 3860, 3860, 3740], ["20260819", 3740, 14626, 3715, 3835, 3685], ["20260820", 3745, 15870, 3800, 3800, 3710], ["20260821", 3635, 50488, 3745, 3770, 3625], ["20260824", 3650, 28477, 3635, 3670, 3615], ["20260825", 3630, 25571, 3620, 3660, 3535], ["20260826", 3690, 40133, 3630, 3740, 3575], ["20260827", 3650, 24927, 3725, 3750, 3640], ["20260828", 3680, 13432, 3650, 3725, 3615], ["20260831", 3635, 25296, 3675, 3675, 3575], ["20260901", 3625, 21398, 3635, 3655, 3620], ["20260902", 3605, 14416, 3645, 3645, 3590], ["20260903", 3515, 54523, 3590, 3605, 3465], ["20260904", 3530, 14540, 3515, 3560, 3510], ["20260907", 3515, 38085, 3530, 3575, 3500], ["20260908", 3530, 18843, 3510, 3725, 3505], ["20260909", 3530, 20867, 3510, 3600, 3495], ["20260910", 3495, 29996, 3505, 3530, 3485], ["20260911", 3490, 24160, 3495, 3545, 3475], ["20260914", 3490, 11652, 3490, 3510, 3455], ["20260915", 3510, 9348, 3515, 3525, 3465], ["20260916", 3530, 21016, 3545, 3545, 3465], ["20260917", 3520, 10592, 3515, 3535, 3480], ["20260918", 3520, 23739, 3520, 3570, 3475], ["20260921", 3475, 21744, 3520, 3520, 3465], ["20260922", 3475, 22457, 3500, 3500, 3450], ["20260923", 3495, 8078, 3535, 3535, 3475], ["20260928", 3515, 11461, 3500, 3530, 3480], ["20260929", 3510, 15562, 3515, 3540, 3470], ["20260930", 3515, 17514, 3540, 3550, 3495], ["20261001", 3505, 19505, 3515, 3560, 3500], ["20261002", 3500, 12432, 3505, 3540, 3490], ["20261006", 3495, 24286, 3530, 3550, 3485], ["20261007", 3525, 13012, 3535, 3550, 3505], ["20261008", 3555, 17881, 3535, 3555, 3500], ["20261012", 3525, 26595, 3555, 3615, 3480]], "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/010770.json", "page_url": "https://aikstockdata.com/s/010770", "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": "20261013-181139"}