{"schema_version": "1.0", "@type": "Dataset", "code": "024900", "name_ko": "디와이덕양", "name": "디와이덕양(024900) 일별 시세(종가·거래량·시가·고가·저가) 1664일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1664, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20200102", 1230, 387937, 1250, 1255, 1220], ["20200103", 1270, 386365, 1240, 1270, 1235], ["20200106", 1235, 366303, 1280, 1285, 1230], ["20200107", 1220, 327245, 1235, 1245, 1215], ["20200108", 1175, 431210, 1220, 1225, 1145], ["20200109", 1200, 127816, 1175, 1215, 1175], ["20200110", 1230, 147560, 1225, 1240, 1205], ["20200113", 1240, 157194, 1235, 1250, 1215], ["20200114", 1270, 292978, 1250, 1285, 1245], ["20200115", 1270, 218060, 1285, 1285, 1260], ["20200116", 1280, 340218, 1270, 1290, 1260], ["20200117", 1285, 168984, 1285, 1295, 1275], ["20200120", 1260, 166279, 1285, 1295, 1260], ["20200121", 1245, 124062, 1295, 1295, 1245], ["20200122", 1270, 89470, 1245, 1275, 1245], ["20200123", 1290, 173421, 1255, 1290, 1240], ["20200128", 1280, 206155, 1240, 1280, 1225], ["20200129", 1265, 132612, 1280, 1300, 1250], ["20200130", 1245, 193292, 1265, 1280, 1230], ["20200131", 1205, 197355, 1255, 1270, 1205], ["20200203", 1215, 223514, 1195, 1255, 1155], ["20200204", 1255, 672229, 1210, 1330, 1210], ["20200205", 1390, 4972402, 1260, 1445, 1250], ["20200206", 1355, 1414622, 1375, 1380, 1300], ["20200207", 1360, 700135, 1350, 1380, 1315], ["20200210", 1400, 1032357, 1360, 1410, 1330], ["20200211", 1325, 1169233, 1385, 1410, 1310], ["20200212", 1335, 441664, 1330, 1355, 1300], ["20200213", 1315, 355660, 1340, 1355, 1295], ["20200214", 1320, 249234, 1305, 1340, 1300], ["20200217", 1350, 200342, 1335, 1350, 1300], ["20200218", 1310, 300335, 1335, 1355, 1295], ["20200219", 1280, 284492, 1310, 1315, 1260], ["20200220", 1300, 145086, 1275, 1345, 1265], ["20200221", 1250, 293892, 1275, 1295, 1225], ["20200224", 1190, 405540, 1200, 1230, 1190], ["20200225", 1220, 159866, 1180, 1220, 1180], ["20200226", 1215, 102559, 1200, 1230, 1195], ["20200227", 1170, 252543, 1215, 1220, 1160], ["20200228", 1110, 354578, 1155, 1155, 1100], ["20200302", 1130, 85637, 1090, 1145, 1090], ["20200303", 1130, 269863, 1160, 1180, 1130], ["20200304", 1150, 115113, 1115, 1165, 1110], ["20200305", 1170, 97896, 1155, 1180, 1155], ["20200306", 1150, 78871, 1170, 1175, 1135], ["20200309", 1090, 221767, 1140, 1140, 1085], ["20200310", 1065, 162745, 1040, 1090, 1040], ["20200311", 1020, 123416, 1070, 1085, 1005], ["20200312", 956, 416976, 1000, 1010, 950], ["20200313", 890, 378233, 850, 934, 819], ["20200316", 871, 222186, 882, 939, 858], ["20200317", 843, 170396, 800, 888, 800], ["20200318", 797, 117355, 850, 899, 797], ["20200319", 701, 381614, 797, 829, 680], ["20200320", 714, 297712, 661, 728, 661], ["20200323", 602, 435072, 656, 698, 600], ["20200324", 645, 103798, 608, 653, 608], ["20200325", 706, 246272, 700, 729, 665], ["20200326", 741, 215005, 749, 755, 715], ["20200327", 730, 212343, 760, 792, 720], ["20200330", 724, 140401, 740, 740, 691], ["20200331", 754, 225162, 742, 770, 734], ["20200401", 737, 295356, 754, 780, 737], ["20200402", 760, 114255, 740, 760, 724], ["20200403", 769, 151857, 770, 780, 760], ["20200406", 792, 159174, 805, 805, 774], ["20200407", 843, 264944, 830, 850, 805], ["20200408", 876, 185263, 865, 891, 840], ["20200409", 918, 228051, 876, 939, 876], ["20200410", 900, 245215, 950, 955, 855], ["20200413", 878, 97136, 894, 904, 876], ["20200414", 885, 115475, 870, 896, 870], ["20200416", 880, 100893, 900, 900, 850], ["20200417", 902, 167228, 899, 935, 886], ["20200420", 925, 197464, 904, 930, 902], ["20200421", 900, 193799, 919, 924, 850], ["20200422", 880, 85662, 891, 896, 871], ["20200423", 888, 104227, 880, 909, 880], ["20200424", 871, 119616, 888, 900, 870], ["20200427", 902, 85627, 899, 906, 880], ["20200428", 896, 106791, 920, 920, 891], ["20200429", 905, 81135, 920, 920, 897], ["20200504", 904, 81558, 897, 920, 896], ["20200506", 910, 76608, 918, 922, 906], ["20200507", 915, 62875, 925, 925, 910], ["20200508", 1020, 5755643, 915, 1150, 915], ["20200511", 1035, 485889, 1030, 1060, 1005], ["20200512", 1055, 735202, 1040, 1055, 987], ["20200513", 1035, 332758, 1080, 1080, 1010], ["20200514", 997, 302182, 1035, 1035, 992], ["20200515", 979, 225103, 993, 1000, 969], ["20200518", 965, 106862, 965, 976, 954], ["20200519", 1025, 393105, 971, 1045, 965], ["20200520", 1015, 171975, 1025, 1030, 1000], ["20200521", 1035, 498042, 1030, 1065, 1015], ["20200522", 999, 281182, 1050, 1050, 988], ["20200525", 1000, 99774, 987, 1025, 987], ["20200526", 1015, 107611, 1020, 1025, 1000], ["20200527", 1030, 248709, 1015, 1040, 1000], ["20200528", 1000, 368849, 1040, 1040, 998], ["20200529", 1005, 145234, 996, 1015, 995], ["20200601", 1010, 163310, 1015, 1020, 999], ["20200602", 1045, 283212, 1015, 1055, 1015], ["20200603", 1040, 254992, 1050, 1055, 1025], ["20200604", 1040, 199083, 1040, 1050, 1020], ["20200605", 1045, 101181, 1050, 1050, 1025], ["20200608", 1035, 129349, 1050, 1055, 1020], ["20200609", 1035, 144999, 1050, 1050, 1025], ["20200610", 1035, 113804, 1040, 1040, 1020], ["20200611", 1030, 1145912, 1025, 1125, 1020], ["20200612", 1000, 397614, 988, 1035, 985], ["20200615", 927, 348263, 991, 991, 904], ["20200616", 978, 138429, 930, 990, 930], ["20200617", 970, 66156, 979, 999, 970], ["20200618", 980, 92345, 970, 990, 965], ["20200619", 986, 49975, 1000, 1005, 970], ["20200622", 974, 97384, 987, 992, 966], ["20200623", 973, 59778, 974, 980, 964], ["20200624", 987, 92848, 975, 992, 973], ["20200625", 1280, 3738186, 1060, 1280, 1060], ["20200626", 1270, 25064819, 1430, 1660, 1230], ["20200629", 1390, 25178502, 1280, 1585, 1275], ["20200630", 1285, 3426189, 1385, 1435, 1270], ["20200701", 1285, 2178245, 1305, 1325, 1205], ["20200702", 1245, 1521238, 1275, 1275, 1185], ["20200703", 1260, 1780500, 1245, 1265, 1210], ["20200706", 1635, 22936464, 1445, 1635, 1395], ["20200707", 1675, 24217426, 1810, 1855, 1575], ["20200708", 1655, 1461871, 1635, 1655, 1595], ["20200709", 1645, 1045867, 1635, 1670, 1635], ["20200710", 1580, 851922, 1650, 1675, 1575], ["20200713", 1840, 30345836, 1610, 2040, 1495], ["20200714", 1795, 6194430, 1830, 1910, 1705], ["20200715", 1680, 2162699, 1800, 1805, 1670], ["20200716", 1755, 13220241, 1685, 1945, 1685], ["20200717", 1750, 1924960, 1740, 1795, 1680], ["20200720", 1680, 1390279, 1730, 1755, 1660], ["20200721", 1660, 1420632, 1680, 1710, 1640], ["20200722", 1645, 817881, 1680, 1680, 1625], ["20200723", 1615, 1208302, 1640, 1640, 1550], ["20200724", 1580, 648897, 1590, 1610, 1535], ["20200727", 1565, 648368, 1580, 1620, 1525], ["20200728", 1545, 634892, 1565, 1600, 1530], ["20200729", 1550, 512920, 1545, 1560, 1510], ["20200730", 1510, 388652, 1560, 1575, 1500], ["20200731", 1630, 1013034, 1520, 1630, 1520], ["20200803", 1520, 1025630, 1610, 1610, 1500], ["20200804", 1525, 490387, 1540, 1545, 1510], ["20200805", 1525, 461837, 1535, 1545, 1500], ["20200806", 1540, 588123, 1530, 1580, 1525], ["20200807", 1535, 533173, 1580, 1590, 1525], ["20200810", 1665, 17383963, 1540, 1885, 1515], ["20200811", 1635, 2669166, 1665, 1715, 1590], ["20200812", 2125, 28556474, 1625, 2125, 1560], ["20200813", 2050, 30892612, 2305, 2390, 2000], ["20200814", 1880, 6597072, 2035, 2205, 1880], ["20200818", 1725, 3160580, 1880, 1885, 1695], ["20200819", 1980, 15540988, 1760, 2045, 1750], ["20200820", 1805, 3018177, 1920, 1925, 1730], ["20200821", 1740, 1592704, 1810, 1815, 1715], ["20200824", 1815, 3598247, 1720, 1960, 1655], ["20200825", 1900, 2359684, 1815, 1920, 1805], ["20200826", 1870, 1096645, 1910, 1930, 1845], ["20200827", 1805, 897804, 1910, 1910, 1790], ["20200828", 1860, 5010319, 1805, 2025, 1805], ["20200831", 1875, 849576, 1850, 1925, 1830], ["20200901", 1920, 2671834, 1890, 2000, 1850], ["20200902", 1970, 1583247, 1910, 1980, 1870], ["20200903", 1945, 974098, 1970, 1980, 1915], ["20200904", 1880, 1079857, 1790, 1915, 1770], ["20200907", 1965, 2195014, 1915, 2030, 1870], ["20200908", 1950, 900601, 1970, 2010, 1920], ["20200909", 1940, 9533015, 1940, 2280, 1910], ["20200910", 1955, 2298710, 1960, 2055, 1920], ["20200911", 1905, 961864, 1955, 1970, 1885], ["20200914", 1970, 1190431, 1905, 2025, 1905], ["20200915", 2000, 4361439, 1980, 2170, 1980], ["20200916", 2090, 2776169, 2005, 2130, 2005], ["20200917", 2015, 1250985, 2080, 2120, 2010], ["20200918", 2000, 522185, 2010, 2050, 1950], ["20200921", 1975, 953588, 1995, 2070, 1945], ["20200922", 1900, 1122950, 1975, 2040, 1870], ["20200923", 1880, 549191, 1925, 1985, 1800], ["20200924", 1775, 561863, 1845, 1875, 1770], ["20200925", 1760, 352674, 1800, 1830, 1745], ["20200928", 1805, 1990136, 1800, 1965, 1695], ["20200929", 1875, 577221, 1810, 1940, 1810], ["20201005", 1960, 387690, 1910, 1970, 1875], ["20201006", 1950, 649521, 2035, 2035, 1915], ["20201007", 2005, 889312, 1950, 2050, 1920], ["20201008", 2000, 327557, 2020, 2050, 1980], ["20201012", 2005, 475344, 2005, 2045, 1985], ["20201013", 2050, 821276, 2020, 2075, 1930], ["20201014", 1980, 641912, 2050, 2055, 1955], ["20201015", 1950, 828579, 2010, 2040, 1935], ["20201016", 1910, 403914, 1980, 1980, 1900], ["20201019", 1890, 188031, 1915, 1940, 1880], ["20201020", 1920, 328488, 1880, 1920, 1820], ["20201021", 1890, 127019, 1945, 1945, 1890], ["20201022", 1840, 246258, 1875, 1920, 1830], ["20201023", 1840, 142955, 1875, 1875, 1835], ["20201026", 1775, 333244, 1830, 1860, 1760], ["20201027", 1820, 267356, 1760, 1845, 1730], ["20201028", 1860, 192826, 1795, 1860, 1775], ["20201029", 1830, 168017, 1810, 1830, 1775], ["20201030", 1800, 271158, 1880, 1880, 1780], ["20201102", 1800, 105661, 1800, 1820, 1710], ["20201103", 1810, 155863, 1830, 1830, 1790], ["20201104", 1820, 236362, 1840, 1845, 1790], ["20201105", 1855, 213508, 1820, 1880, 1820], ["20201106", 1845, 267661, 1940, 1940, 1830], ["20201109", 1880, 219519, 1845, 1890, 1840], ["20201110", 1870, 224005, 1880, 1925, 1855], ["20201111", 1865, 166148, 1915, 1915, 1845], ["20201112", 1835, 273436, 1865, 1865, 1815], ["20201113", 1820, 166695, 1820, 1840, 1805], ["20201116", 1845, 158215, 1825, 1860, 1820], ["20201117", 1825, 189397, 1845, 1860, 1820], ["20201118", 1785, 298484, 1825, 1835, 1780], ["20201119", 1755, 242758, 1805, 1805, 1750], ["20201120", 1775, 139643, 1760, 1785, 1740], ["20201123", 1765, 203274, 1800, 1815, 1740], ["20201124", 1775, 157132, 1765, 1790, 1750], ["20201125", 1730, 336634, 1780, 1790, 1715], ["20201126", 1740, 103613, 1730, 1740, 1720], ["20201127", 1740, 93952, 1760, 1760, 1730], ["20201130", 1765, 205712, 1750, 1785, 1730], ["20201201", 1765, 242106, 1760, 1780, 1745], ["20201202", 1745, 186830, 1765, 1775, 1730], ["20201203", 1810, 3370573, 1735, 2035, 1725], ["20201204", 1810, 412266, 1810, 1830, 1780], ["20201207", 1775, 423417, 1820, 1845, 1765], ["20201208", 1760, 234360, 1775, 1795, 1740], ["20201209", 1805, 251406, 1800, 1830, 1765], ["20201210", 1810, 213051, 1805, 1825, 1790], ["20201211", 1790, 155523, 1800, 1820, 1780], ["20201214", 1780, 114338, 1785, 1785, 1760], ["20201215", 1760, 232527, 1770, 1775, 1740], ["20201216", 1760, 135900, 1765, 1775, 1740], ["20201217", 1770, 125808, 1760, 1770, 1750], ["20201218", 1755, 178665, 1755, 1780, 1755], ["20201221", 1745, 161019, 1750, 1780, 1735], ["20201222", 1695, 286157, 1700, 1750, 1680], ["20201223", 1740, 5526326, 1680, 2020, 1650], ["20201224", 1700, 854905, 1790, 1790, 1650], ["20201228", 1670, 276316, 1700, 1700, 1655], ["20201229", 1680, 172044, 1675, 1700, 1660], ["20201230", 1710, 220815, 1680, 1725, 1675], ["20210104", 1850, 1997735, 1720, 1950, 1710], ["20210105", 1850, 642627, 1855, 1865, 1800], ["20210106", 1850, 852231, 1950, 1950, 1815], ["20210107", 1910, 854647, 1865, 1935, 1865], ["20210108", 1950, 5916964, 1935, 2150, 1925], ["20210111", 2030, 2808216, 1975, 2130, 1940], ["20210112", 1970, 672861, 2015, 2030, 1950], ["20210113", 2560, 11035213, 2005, 2560, 2005], ["20210114", 2490, 15268392, 2415, 2530, 2280], ["20210115", 2685, 27837897, 2445, 3075, 2430], ["20210118", 2840, 27743240, 2655, 3240, 2570], ["20210119", 2785, 1687091, 2775, 2910, 2775], ["20210120", 2915, 1390387, 2850, 2935, 2800], ["20210121", 3305, 2444368, 2930, 3400, 2930], ["20210122", 3900, 17602085, 3170, 4195, 3035], ["20210125", 3890, 3241507, 3980, 4040, 3710], ["20210126", 3680, 2104374, 3910, 4030, 3520], ["20210127", 3440, 1826197, 3675, 3720, 3415], ["20210128", 3430, 2021293, 3320, 3675, 3320], ["20210129", 3250, 1505744, 3430, 3470, 3090], ["20210201", 3340, 1378059, 3210, 3470, 3010], ["20210202", 3400, 1613450, 3340, 3630, 3300], ["20210203", 3445, 2035880, 3415, 3735, 3360], ["20210204", 3910, 5327462, 3480, 4200, 3390], ["20210205", 3860, 12418703, 4250, 4670, 3670], ["20210208", 3575, 2633489, 3995, 4050, 3555], ["20210209", 3470, 1807254, 3545, 3775, 3425], ["20210210", 3485, 970739, 3425, 3550, 3375], ["20210215", 3440, 1544335, 3500, 3515, 3270], ["20210216", 3380, 812053, 3440, 3480, 3345], ["20210217", 3295, 726623, 3380, 3380, 3255], ["20210218", 3365, 1956715, 3295, 3600, 3190], ["20210219", 3430, 1872765, 3375, 3600, 3310], ["20210222", 3530, 829343, 3465, 3580, 3430], ["20210223", 3595, 1205321, 3525, 3675, 3410], ["20210224", 3515, 5049161, 3530, 4215, 3400], ["20210225", 3445, 807126, 3580, 3585, 3400], ["20210226", 3345, 575425, 3365, 3460, 3260], ["20210302", 3455, 996252, 3345, 3575, 3345], ["20210303", 3400, 634686, 3555, 3555, 3365], ["20210304", 3300, 492874, 3360, 3380, 3250], ["20210305", 3195, 399444, 3295, 3295, 3125], ["20210308", 3120, 248545, 3205, 3255, 3100], ["20210309", 3125, 612686, 3055, 3190, 2910], ["20210310", 3000, 263225, 3100, 3180, 3000], ["20210311", 3040, 234733, 3000, 3120, 3000], ["20210312", 3095, 223047, 3090, 3190, 3045], ["20210315", 3040, 281219, 3095, 3130, 3005], ["20210316", 3000, 418769, 3040, 3090, 2985], ["20210317", 2915, 438315, 2995, 2995, 2890], ["20210318", 2965, 303727, 2940, 3050, 2935], ["20210319", 2975, 198912, 2910, 3025, 2900], ["20210322", 2925, 400911, 2980, 3065, 2925], ["20210323", 2830, 379700, 2950, 2995, 2800], ["20210324", 2775, 1593355, 2795, 3230, 2710], ["20210325", 2750, 307267, 2775, 2800, 2685], ["20210326", 2725, 280220, 2750, 2820, 2660], ["20210329", 2720, 327379, 2700, 2775, 2685], ["20210330", 2765, 186763, 2700, 2780, 2700], ["20210331", 2785, 397687, 2775, 2885, 2720], ["20210401", 2945, 1371072, 2840, 3050, 2770], ["20210402", 3095, 3045182, 2945, 3470, 2945], ["20210405", 3140, 413941, 3095, 3150, 3025], ["20210406", 3015, 309418, 3180, 3180, 3010], ["20210407", 2980, 275546, 3000, 3040, 2940], ["20210408", 3275, 14703773, 2955, 3770, 2895], ["20210409", 3190, 1793136, 3335, 3335, 3150], ["20210412", 3315, 2242865, 3290, 3440, 3210], ["20210413", 3390, 1388049, 3315, 3500, 3215], ["20210414", 3330, 438181, 3395, 3425, 3320], ["20210415", 3275, 401523, 3400, 3400, 3265], ["20210416", 3280, 284300, 3310, 3340, 3270], ["20210419", 3235, 244306, 3300, 3300, 3225], ["20210420", 3190, 346489, 3235, 3240, 3170], ["20210421", 3200, 155045, 3160, 3245, 3160], ["20210422", 3355, 692240, 3180, 3385, 3180], ["20210423", 3330, 400780, 3395, 3400, 3260], ["20210426", 3400, 736131, 3350, 3430, 3250], ["20210427", 3590, 2025427, 3450, 3615, 3340], ["20210428", 3530, 2476723, 3650, 3990, 3505], ["20210429", 3640, 1209860, 3530, 3730, 3400], ["20210430", 3650, 604689, 3640, 3720, 3590], ["20210503", 3700, 948315, 3740, 3850, 3650], ["20210504", 3640, 646577, 3670, 3785, 3470], ["20210506", 3555, 286367, 3640, 3640, 3525], ["20210507", 3590, 619725, 3480, 3645, 3450], ["20210510", 3550, 250188, 3570, 3585, 3490], ["20210511", 3515, 290398, 3545, 3545, 3450], ["20210512", 3400, 408740, 3505, 3560, 3350], ["20210513", 3325, 225603, 3340, 3400, 3270], ["20210514", 3385, 144004, 3400, 3470, 3340], ["20210517", 3350, 217050, 3355, 3420, 3345], ["20210518", 3350, 261849, 3460, 3460, 3295], ["20210520", 3345, 151070, 3305, 3410, 3250], ["20210521", 3525, 18933544, 3765, 4140, 3480], ["20210524", 3695, 10061163, 3555, 3985, 3555], ["20210525", 3790, 2868057, 3695, 3795, 3540], ["20210526", 3655, 1267056, 3730, 3785, 3620], ["20210527", 3570, 719341, 3655, 3665, 3530], ["20210528", 3685, 1495125, 3580, 3765, 3510], ["20210531", 3655, 685992, 3690, 3735, 3645], ["20210601", 3680, 594776, 3655, 3705, 3600], ["20210602", 3675, 502465, 3700, 3735, 3630], ["20210603", 3660, 449177, 3675, 3710, 3600], ["20210604", 3630, 453362, 3695, 3705, 3610], ["20210607", 3600, 434753, 3675, 3680, 3600], ["20210608", 3640, 3952010, 3630, 3950, 3540], ["20210609", 4050, 14982655, 3625, 4130, 3625], ["20210610", 3750, 3379752, 3945, 4005, 3725], ["20210611", 3820, 2044220, 3795, 3915, 3705], ["20210614", 3755, 569356, 3815, 3840, 3750], ["20210615", 3785, 670043, 3730, 3870, 3720], ["20210616", 4045, 9489460, 3745, 4200, 3740], ["20210617", 3950, 1566470, 3985, 4030, 3890], ["20210618", 3875, 2360373, 3935, 4145, 3850], ["20210621", 3855, 1487983, 3820, 4055, 3780], ["20210622", 4080, 14759583, 3900, 4315, 3900], ["20210623", 4065, 3752310, 4040, 4085, 3855], ["20210624", 4060, 5753164, 4075, 4370, 3990], ["20210625", 4245, 4652014, 4095, 4330, 4040], ["20210628", 4250, 1722530, 4280, 4315, 4190], ["20210629", 4260, 1474235, 4205, 4370, 4200], ["20210630", 4300, 5660057, 4240, 4600, 4215], ["20210701", 4200, 1457686, 4270, 4270, 4200], ["20210702", 4090, 896025, 4180, 4220, 4090], ["20210705", 3990, 849244, 4105, 4125, 3980], ["20210706", 3915, 617194, 3965, 4055, 3910], ["20210707", 3885, 503429, 3940, 3960, 3835], ["20210708", 3835, 635998, 3895, 3930, 3760], ["20210709", 3860, 589885, 3835, 3860, 3705], ["20210712", 3900, 264684, 3865, 3945, 3865], ["20210713", 3885, 254207, 3955, 3960, 3870], ["20210714", 3800, 437084, 3870, 3875, 3770], ["20210715", 3860, 608502, 3875, 3990, 3830], ["20210716", 3875, 482646, 3860, 3990, 3650], ["20210719", 3825, 200474, 3855, 3860, 3800], ["20210720", 3775, 200436, 3790, 3835, 3745], ["20210721", 3755, 159318, 3815, 3845, 3755], ["20210722", 3735, 164612, 3730, 3790, 3730], ["20210723", 3690, 301969, 3720, 3755, 3680], ["20210726", 3515, 327388, 3705, 3770, 3450], ["20210727", 3635, 207459, 3530, 3685, 3500], ["20210728", 3545, 186026, 3600, 3670, 3540], ["20210729", 3555, 97861, 3585, 3620, 3545], ["20210730", 3500, 179779, 3570, 3620, 3495], ["20210802", 3530, 114720, 3490, 3530, 3470], ["20210803", 3590, 97765, 3535, 3650, 3535], ["20210804", 3590, 88664, 3590, 3645, 3555], ["20210805", 3570, 94311, 3575, 3615, 3565], ["20210806", 3515, 161756, 3570, 3595, 3500], ["20210809", 3480, 143383, 3535, 3545, 3450], ["20210810", 3385, 230497, 3450, 3480, 3370], ["20210811", 3365, 118197, 3415, 3450, 3355], ["20210812", 3380, 207692, 3365, 3475, 3350], ["20210813", 3265, 275984, 3405, 3430, 3215], ["20210817", 3080, 470359, 3260, 3265, 3050], ["20210818", 3150, 291555, 3080, 3215, 3080], ["20210819", 3010, 244824, 3090, 3150, 3000], ["20210820", 2950, 239650, 3010, 3070, 2900], ["20210823", 2955, 141204, 2920, 3050, 2810], ["20210824", 3055, 151743, 3080, 3135, 3030], ["20210825", 3055, 115579, 3140, 3140, 3035], ["20210826", 3085, 91888, 3100, 3120, 3015], ["20210827", 3195, 632742, 3145, 3240, 3040], ["20210830", 3175, 250204, 3285, 3285, 3170], ["20210831", 3175, 129479, 3175, 3220, 3125], ["20210901", 3210, 185371, 3175, 3290, 3155], ["20210902", 3180, 82587, 3200, 3230, 3160], ["20210903", 3205, 138916, 3155, 3220, 3155], ["20210906", 3205, 168322, 3205, 3275, 3185], ["20210907", 3205, 206091, 3195, 3300, 3170], ["20210908", 3195, 115978, 3270, 3270, 3160], ["20210909", 3170, 158171, 3165, 3225, 3140], ["20210910", 3140, 104500, 3165, 3195, 3085], ["20210913", 3050, 137217, 3180, 3180, 3050], ["20210914", 3070, 88269, 3050, 3135, 3050], ["20210915", 3060, 133789, 3085, 3120, 3040], ["20210916", 3060, 39801, 3060, 3095, 3045], ["20210917", 3135, 129326, 3060, 3145, 3000], ["20210923", 3050, 102715, 3070, 3085, 3020], ["20210924", 3080, 102493, 3035, 3145, 3035], ["20210927", 3120, 105646, 3105, 3155, 3040], ["20210928", 3030, 161327, 3145, 3145, 3030], ["20210929", 3130, 673631, 2900, 3265, 2900], ["20210930", 3105, 148907, 3150, 3175, 3075], ["20211001", 3090, 152656, 3105, 3170, 3025], ["20211005", 2990, 155481, 3090, 3090, 2950], ["20211006", 2875, 161867, 2985, 3030, 2855], ["20211007", 2910, 76505, 2855, 2955, 2855], ["20211008", 3000, 135388, 2900, 3020, 2900], ["20211012", 2995, 286679, 2960, 3010, 2945], ["20211013", 3150, 3292809, 3250, 3570, 3150], ["20211014", 3155, 319842, 3200, 3205, 3125], ["20211015", 3085, 325270, 3150, 3165, 3070], ["20211018", 3110, 143372, 3110, 3125, 3025], ["20211019", 3150, 300362, 3115, 3320, 3115], ["20211020", 3155, 107038, 3195, 3235, 3150], ["20211021", 3145, 109977, 3185, 3200, 3145], ["20211022", 3175, 98069, 3160, 3200, 3120], ["20211025", 3350, 584123, 3180, 3350, 3180], ["20211026", 3360, 246797, 3355, 3385, 3300], ["20211027", 3395, 239813, 3345, 3420, 3315], ["20211028", 3455, 390924, 3380, 3485, 3360], ["20211029", 3740, 8842215, 3470, 4075, 3470], ["20211101", 3685, 1111247, 3650, 3715, 3575], ["20211102", 3770, 1705744, 3640, 3830, 3630], ["20211103", 3770, 854176, 3770, 3850, 3700], ["20211104", 3625, 711151, 3775, 3815, 3605], ["20211105", 3725, 1312662, 3800, 4000, 3700], ["20211108", 3680, 312636, 3615, 3725, 3605], ["20211109", 3690, 334579, 3680, 3750, 3630], ["20211110", 3560, 326682, 3690, 3690, 3530], ["20211111", 3595, 246346, 3570, 3705, 3540], ["20211112", 3735, 341955, 3600, 3750, 3600], ["20211115", 3670, 357262, 3745, 3830, 3600], ["20211116", 3610, 154990, 3670, 3685, 3600], ["20211117", 3570, 186341, 3560, 3665, 3540], ["20211118", 3570, 210747, 3570, 3610, 3405], ["20211119", 3435, 286792, 3535, 3605, 3430], ["20211122", 3385, 280955, 3500, 3500, 3300], ["20211123", 3330, 125003, 3310, 3445, 3310], ["20211124", 3300, 144045, 3300, 3345, 3270], ["20211125", 3235, 133605, 3300, 3330, 3225], ["20211126", 3185, 143151, 3200, 3260, 3160], ["20211129", 3050, 256867, 3030, 3160, 3005], ["20211130", 3045, 211057, 3040, 3120, 3020], ["20211201", 3150, 227887, 2955, 3250, 2955], ["20211202", 3205, 169259, 3050, 3250, 3050], ["20211203", 3205, 83673, 3200, 3265, 3165], ["20211206", 3205, 59933, 3150, 3215, 3145], ["20211207", 3200, 74456, 3205, 3315, 3195], ["20211208", 3190, 75803, 3220, 3245, 3180], ["20211209", 3195, 68986, 3220, 3225, 3170], ["20211210", 3180, 86964, 3220, 3250, 3160], ["20211213", 3180, 90085, 3180, 3240, 3180], ["20211214", 3140, 50459, 3180, 3230, 3140], ["20211215", 3150, 52941, 3135, 3215, 3130], ["20211216", 3350, 481599, 3230, 3450, 3200], ["20211217", 3285, 296179, 3470, 3470, 3255], ["20211220", 3270, 96447, 3245, 3340, 3245], ["20211221", 3210, 140727, 3285, 3295, 3150], ["20211222", 3180, 93414, 3210, 3230, 3170], ["20211223", 3200, 70208, 3190, 3250, 3185], ["20211224", 3300, 145556, 3190, 3330, 3185], ["20211227", 3255, 796823, 3300, 3660, 3250], ["20211228", 3235, 100627, 3315, 3315, 3235], ["20211229", 3310, 88940, 3265, 3315, 3235], ["20211230", 3305, 68607, 3305, 3365, 3285], ["20220103", 3310, 50756, 3325, 3390, 3290], ["20220104", 3340, 87307, 3330, 3390, 3295], ["20220105", 3400, 141926, 3345, 3415, 3305], ["20220106", 3570, 492414, 3320, 3595, 3320], ["20220107", 3625, 328311, 3515, 3645, 3475], ["20220110", 3560, 239976, 3590, 3650, 3520], ["20220111", 3490, 115125, 3580, 3580, 3430], ["20220112", 3535, 193006, 3505, 3580, 3470], ["20220113", 3850, 4307841, 3535, 3985, 3495], ["20220114", 3775, 740604, 3810, 3880, 3715], ["20220117", 3625, 534403, 3765, 3765, 3545], ["20220118", 3510, 270707, 3605, 3625, 3500], ["20220119", 3585, 305135, 3450, 3615, 3410], ["20220120", 3640, 222836, 3600, 3675, 3595], ["20220121", 3535, 191831, 3635, 3635, 3530], ["20220124", 3410, 166645, 3535, 3550, 3400], ["20220125", 3315, 218946, 3420, 3455, 3270], ["20220126", 3375, 130758, 3315, 3440, 3305], ["20220127", 3385, 276700, 3450, 3490, 3315], ["20220128", 3460, 204653, 3385, 3460, 3315], ["20220203", 3515, 117426, 3460, 3550, 3460], ["20220204", 3520, 132342, 3505, 3545, 3470], ["20220207", 3535, 91084, 3510, 3535, 3465], ["20220208", 3530, 179429, 3490, 3630, 3490], ["20220209", 3635, 200766, 3560, 3680, 3555], ["20220210", 3600, 132229, 3625, 3680, 3560], ["20220211", 3500, 1039877, 3580, 3890, 3460], ["20220214", 3460, 153444, 3405, 3515, 3380], ["20220215", 3425, 128135, 3470, 3520, 3390], ["20220216", 3565, 249883, 3485, 3620, 3470], ["20220217", 3545, 194176, 3565, 3645, 3485], ["20220218", 3590, 175611, 3520, 3600, 3450], ["20220221", 3570, 106527, 3585, 3585, 3470], ["20220222", 3490, 134457, 3530, 3555, 3440], ["20220223", 3500, 68501, 3460, 3540, 3460], ["20220224", 3345, 172149, 3510, 3510, 3340], ["20220225", 3400, 95246, 3405, 3455, 3375], ["20220228", 3395, 83560, 3330, 3455, 3325], ["20220302", 3525, 485936, 3345, 3525, 3345], ["20220303", 3490, 259747, 3505, 3520, 3420], ["20220304", 3460, 122587, 3480, 3480, 3420], ["20220307", 3365, 118603, 3420, 3435, 3340], ["20220308", 3340, 96762, 3330, 3360, 3280], ["20220310", 3335, 101202, 3370, 3400, 3325], ["20220311", 3335, 85580, 3385, 3385, 3310], ["20220314", 3230, 156473, 3335, 3380, 3230], ["20220315", 3175, 105973, 3280, 3280, 3165], ["20220316", 3185, 79145, 3200, 3240, 3145], ["20220317", 3200, 177468, 3205, 3250, 3145], ["20220318", 3310, 173920, 3200, 3325, 3160], ["20220321", 3260, 73757, 3340, 3340, 3255], ["20220322", 3265, 56560, 3260, 3285, 3240], ["20220323", 3300, 63542, 3275, 3305, 3270], ["20220324", 3270, 47257, 3260, 3300, 3260], ["20220325", 3250, 51412, 3285, 3285, 3235], ["20220328", 3220, 88103, 3230, 3255, 3205], ["20220329", 3235, 94599, 3220, 3300, 3220], ["20220330", 3330, 179423, 3255, 3385, 3245], ["20220331", 3300, 81092, 3330, 3365, 3275], ["20220401", 3250, 60513, 3290, 3290, 3240], ["20220404", 3255, 57109, 3235, 3275, 3205], ["20220405", 3230, 93553, 3255, 3275, 3210], ["20220406", 3200, 52483, 3210, 3245, 3195], ["20220407", 3150, 80640, 3205, 3210, 3145], ["20220408", 3155, 62510, 3150, 3205, 3140], ["20220411", 3140, 45315, 3145, 3185, 3120], ["20220412", 3275, 744979, 3135, 3350, 3130], ["20220413", 3245, 177292, 3265, 3285, 3205], ["20220414", 3200, 110032, 3260, 3285, 3190], ["20220415", 3235, 156738, 3225, 3290, 3160], ["20220418", 3250, 48833, 3245, 3275, 3215], ["20220419", 3265, 74401, 3225, 3280, 3225], ["20220420", 3240, 73432, 3300, 3300, 3225], ["20220421", 3245, 36695, 3240, 3270, 3215], ["20220422", 3335, 1738684, 3250, 3570, 3225], ["20220425", 3295, 157674, 3325, 3325, 3245], ["20220426", 3300, 138083, 3300, 3345, 3285], ["20220427", 3260, 283771, 3255, 3295, 3245], ["20220428", 3290, 163283, 3375, 3375, 3260], ["20220429", 3280, 411996, 3290, 3420, 3265], ["20220502", 3245, 95560, 3300, 3300, 3210], ["20220503", 3245, 65620, 3245, 3295, 3240], ["20220504", 3220, 91813, 3280, 3280, 3220], ["20220506", 3200, 72890, 3195, 3255, 3175], ["20220509", 3110, 94231, 3200, 3225, 3110], ["20220510", 3055, 121096, 3120, 3180, 2995], ["20220511", 3060, 32478, 3145, 3145, 3050], ["20220512", 3000, 77410, 3030, 3115, 3000], ["20220513", 3080, 222223, 3080, 3350, 3055], ["20220516", 3265, 2695087, 3150, 3550, 3150], ["20220517", 3215, 228189, 3235, 3285, 3185], ["20220518", 3190, 256347, 3235, 3280, 3190], ["20220519", 3185, 158928, 3175, 3220, 3055], ["20220520", 3190, 144157, 3185, 3235, 3180], ["20220523", 3160, 168960, 3200, 3265, 3155], ["20220524", 3175, 274752, 3195, 3290, 3140], ["20220525", 3160, 78623, 3175, 3230, 3120], ["20220526", 3130, 906754, 3145, 3415, 3120], ["20220527", 3105, 129470, 3150, 3165, 3100], ["20220530", 3105, 183658, 3105, 3155, 3105], ["20220531", 3165, 107095, 3130, 3165, 3115], ["20220602", 3140, 66209, 3145, 3190, 3130], ["20220603", 3130, 76175, 3155, 3200, 3115], ["20220607", 3100, 96234, 3130, 3150, 3095], ["20220608", 3070, 112736, 3110, 3120, 3070], ["20220609", 3045, 62856, 3070, 3070, 3010], ["20220610", 3015, 78669, 3035, 3040, 3000], ["20220613", 2880, 128927, 2980, 3010, 2880], ["20220614", 2840, 91124, 2820, 2880, 2780], ["20220615", 2670, 99224, 2845, 2880, 2655], ["20220616", 2625, 61246, 2700, 2760, 2625], ["20220617", 2550, 184353, 2590, 2590, 2360], ["20220620", 2390, 277749, 2550, 2565, 2300], ["20220621", 2490, 89371, 2350, 2540, 2350], ["20220622", 2340, 70843, 2500, 2525, 2340], ["20220623", 2165, 184054, 2305, 2370, 2165], ["20220624", 2305, 123159, 2165, 2350, 2165], ["20220627", 2440, 60398, 2305, 2465, 2305], ["20220628", 2535, 56499, 2400, 2545, 2400], ["20220629", 2540, 80794, 2435, 2565, 2435], ["20220630", 2540, 68282, 2545, 2585, 2490], ["20220701", 2510, 100759, 2510, 2590, 2465], ["20220704", 2460, 79919, 2510, 2535, 2390], ["20220705", 2425, 70661, 2500, 2500, 2425], ["20220706", 2370, 56241, 2435, 2440, 2360], ["20220707", 2440, 53971, 2375, 2525, 2375], ["20220708", 2480, 33448, 2460, 2500, 2460], ["20220711", 2485, 27706, 2475, 2535, 2475], ["20220712", 2480, 31108, 2490, 2490, 2430], ["20220713", 2470, 35476, 2420, 2490, 2420], ["20220714", 2490, 31760, 2480, 2505, 2440], ["20220715", 2500, 72064, 2520, 2520, 2435], ["20220718", 2550, 61606, 2515, 2555, 2495], ["20220719", 2570, 31336, 2530, 2585, 2530], ["20220720", 2565, 64605, 2580, 2625, 2560], ["20220721", 2565, 44139, 2570, 2580, 2525], ["20220722", 2590, 55561, 2575, 2620, 2575], ["20220725", 2645, 395975, 2615, 2780, 2590], ["20220726", 2645, 33352, 2640, 2665, 2610], ["20220727", 2670, 50886, 2645, 2680, 2630], ["20220728", 2670, 42719, 2675, 2705, 2660], ["20220729", 2700, 40491, 2685, 2710, 2665], ["20220801", 2740, 56440, 2700, 2755, 2695], ["20220802", 2770, 57679, 2740, 2770, 2730], ["20220803", 2800, 97090, 2775, 2865, 2760], ["20220804", 2815, 48258, 2805, 2840, 2780], ["20220805", 2815, 51290, 2820, 2825, 2795], ["20220808", 2790, 23905, 2820, 2820, 2760], ["20220809", 2795, 46334, 2795, 2820, 2780], ["20220810", 2760, 29752, 2805, 2810, 2760], ["20220811", 2760, 25083, 2765, 2800, 2755], ["20220812", 2755, 23875, 2760, 2780, 2750], ["20220816", 2885, 2211235, 2760, 3220, 2760], ["20220817", 3015, 2386401, 2890, 3300, 2880], ["20220818", 3050, 412296, 3070, 3165, 2995], ["20220819", 3040, 394794, 3035, 3250, 3015], ["20220822", 3030, 112259, 2990, 3070, 2990], ["20220823", 3010, 155994, 3020, 3100, 2990], ["20220824", 3010, 84162, 3020, 3050, 2980], ["20220825", 2985, 73148, 3040, 3040, 2980], ["20220826", 3010, 93108, 2980, 3020, 2980], ["20220829", 2960, 45204, 2910, 2975, 2900], ["20220830", 2970, 91386, 2980, 2990, 2920], ["20220831", 2990, 53101, 2980, 2990, 2950], ["20220901", 2930, 58742, 2955, 2980, 2925], ["20220902", 2940, 53989, 2930, 2995, 2920], ["20220905", 2970, 58064, 2960, 3000, 2945], ["20220906", 2970, 33679, 3000, 3000, 2970], ["20220907", 2935, 77332, 2995, 2995, 2900], ["20220908", 2935, 72887, 2950, 2970, 2925], ["20220913", 2945, 29721, 2935, 2975, 2935], ["20220914", 2920, 57293, 2900, 2950, 2900], ["20220915", 2870, 55634, 2910, 2925, 2855], ["20220916", 2815, 29324, 2870, 2885, 2800], ["20220919", 2700, 65201, 2790, 2825, 2685], ["20220920", 2710, 17180, 2725, 2755, 2710], ["20220921", 2635, 30361, 2710, 2735, 2635], ["20220922", 2695, 43951, 2565, 2695, 2555], ["20220923", 2560, 69524, 2700, 2725, 2555], ["20220926", 2410, 85255, 2460, 2640, 2400], ["20220927", 2415, 70356, 2410, 2435, 2325], ["20220928", 2420, 265474, 2435, 2650, 2340], ["20220929", 2415, 72890, 2420, 2530, 2400], ["20220930", 2370, 99683, 2300, 2400, 2295], ["20221004", 2435, 41372, 2450, 2450, 2360], ["20221005", 2370, 46745, 2500, 2500, 2345], ["20221006", 2420, 58197, 2370, 2435, 2345], ["20221007", 2395, 28890, 2460, 2460, 2360], ["20221011", 2250, 87245, 2400, 2400, 2225], ["20221012", 2250, 103278, 2210, 2275, 2145], ["20221013", 2190, 49958, 2210, 2250, 2130], ["20221014", 2195, 115696, 2200, 2300, 2170], ["20221017", 2220, 67972, 2150, 2220, 2100], ["20221018", 2250, 34857, 2210, 2295, 2210], ["20221019", 2300, 235745, 2230, 2415, 2230], ["20221020", 2620, 1453046, 2295, 2685, 2260], ["20221021", 2770, 490168, 2620, 2810, 2600], ["20221024", 2690, 167314, 2770, 2830, 2570], ["20221025", 2795, 173209, 2710, 2845, 2710], ["20221026", 2790, 87865, 2800, 2810, 2710], ["20221027", 2870, 133787, 2765, 2880, 2750], ["20221028", 2875, 79881, 2850, 2900, 2845], ["20221031", 2930, 91783, 2850, 2945, 2850], ["20221101", 2805, 172738, 2960, 2960, 2730], ["20221102", 2795, 41887, 2780, 2850, 2755], ["20221103", 2795, 94206, 2750, 2805, 2700], ["20221104", 2825, 38511, 2770, 2835, 2735], ["20221107", 2770, 30318, 2840, 2840, 2750], ["20221108", 2770, 31858, 2740, 2790, 2730], ["20221109", 2735, 31545, 2765, 2805, 2715], ["20221110", 2770, 14977, 2705, 2775, 2705], ["20221111", 2780, 44941, 2810, 2825, 2755], ["20221114", 2845, 265100, 2820, 2910, 2780], ["20221115", 2845, 146917, 2905, 2905, 2770], ["20221116", 2800, 47024, 2885, 2885, 2795], ["20221117", 2845, 144630, 2830, 2875, 2660], ["20221118", 2805, 102429, 2845, 2860, 2760], ["20221121", 2805, 56581, 2775, 2810, 2725], ["20221122", 2755, 49201, 2770, 2785, 2730], ["20221123", 2765, 37381, 2755, 2800, 2730], ["20221124", 2760, 14238, 2820, 2820, 2750], ["20221125", 2840, 97636, 2765, 2860, 2715], ["20221128", 2800, 74666, 2860, 2865, 2740], ["20221129", 2755, 56061, 2750, 2785, 2725], ["20221130", 2785, 33365, 2755, 2805, 2755], ["20221201", 2790, 53965, 2830, 2830, 2770], ["20221202", 2775, 30271, 2825, 2825, 2730], ["20221205", 2800, 24853, 2815, 2815, 2755], ["20221206", 2710, 135542, 2750, 2800, 2700], ["20221207", 2585, 162716, 2710, 2710, 2550], ["20221208", 2645, 163498, 2585, 2735, 2495], ["20221209", 2575, 169957, 2630, 2680, 2525], ["20221212", 2580, 29663, 2540, 2615, 2540], ["20221213", 2495, 91761, 2570, 2600, 2495], ["20221214", 2500, 79783, 2495, 2525, 2480], ["20221215", 2575, 74973, 2500, 2600, 2495], ["20221216", 2575, 40762, 2560, 2575, 2500], ["20221219", 2535, 35805, 2550, 2550, 2495], ["20221220", 2480, 24192, 2500, 2520, 2480], ["20221221", 2465, 9789, 2465, 2495, 2465], ["20221222", 2500, 18357, 2455, 2530, 2440], ["20221223", 2480, 158152, 2525, 2525, 2440], ["20221226", 2480, 21065, 2460, 2480, 2400], ["20221227", 2425, 42422, 2455, 2495, 2425], ["20221228", 2400, 13092, 2445, 2445, 2400], ["20221229", 2395, 74160, 2330, 2395, 2280], ["20230102", 2430, 25871, 2345, 2455, 2345], ["20230103", 2360, 17568, 2380, 2410, 2340], ["20230104", 2430, 30686, 2310, 2440, 2310], ["20230105", 2490, 56456, 2430, 2545, 2360], ["20230106", 2560, 99638, 2465, 2580, 2430], ["20230109", 2600, 45841, 2535, 2605, 2535], ["20230110", 2600, 19327, 2620, 2640, 2580], ["20230111", 2595, 31417, 2635, 2635, 2565], ["20230112", 2645, 33339, 2585, 2690, 2585], ["20230113", 2620, 24933, 2665, 2685, 2560], ["20230116", 2640, 14752, 2620, 2655, 2585], ["20230117", 2575, 19085, 2640, 2660, 2575], ["20230118", 2540, 6350, 2575, 2580, 2530], ["20230119", 2490, 17827, 2520, 2545, 2490], ["20230120", 2465, 37886, 2490, 2510, 2425], ["20230125", 2465, 40233, 2460, 2485, 2450], ["20230126", 2535, 41244, 2465, 2605, 2465], ["20230127", 2550, 24074, 2550, 2595, 2530], ["20230130", 2590, 25568, 2595, 2655, 2555], ["20230131", 2580, 11660, 2590, 2600, 2545], ["20230201", 2585, 53072, 2575, 2645, 2560], ["20230202", 2605, 43593, 2595, 2685, 2595], ["20230203", 2605, 49371, 2640, 2640, 2590], ["20230206", 2590, 19635, 2635, 2635, 2580], ["20230207", 2590, 8624, 2580, 2610, 2570], ["20230208", 2595, 40141, 2590, 2645, 2590], ["20230209", 2620, 34569, 2610, 2655, 2585], ["20230210", 2620, 25584, 2610, 2625, 2575], ["20230213", 2595, 22345, 2610, 2610, 2580], ["20230214", 2580, 27903, 2595, 2615, 2580], ["20230215", 2570, 29556, 2590, 2590, 2535], ["20230216", 2565, 40722, 2540, 2605, 2515], ["20230217", 2630, 37096, 2565, 2635, 2545], ["20230220", 2635, 62133, 2610, 2680, 2610], ["20230221", 2660, 66985, 2640, 2700, 2605], ["20230222", 2635, 28355, 2645, 2645, 2600], ["20230223", 2650, 16799, 2620, 2665, 2610], ["20230224", 2625, 14598, 2680, 2680, 2615], ["20230227", 2600, 22533, 2600, 2625, 2510], ["20230228", 2650, 57140, 2570, 2680, 2545], ["20230302", 2655, 15121, 2660, 2680, 2635], ["20230303", 2650, 38555, 2680, 2680, 2620], ["20230306", 2670, 32694, 2650, 2680, 2620], ["20230307", 2650, 26090, 2660, 2670, 2630], ["20230308", 2650, 140271, 2640, 2650, 2610], ["20230309", 3305, 16594916, 3350, 3445, 3125], ["20230310", 3010, 3205171, 3100, 3105, 2865], ["20230313", 2850, 1242717, 2965, 2975, 2795], ["20230314", 2630, 1129738, 2825, 2835, 2615], ["20230315", 2645, 823830, 2710, 2730, 2640], ["20230316", 2695, 509251, 2635, 2715, 2570], ["20230317", 2745, 600971, 2720, 2775, 2675], ["20230320", 2795, 576460, 2710, 2820, 2710], ["20230321", 2790, 397787, 2880, 2880, 2740], ["20230322", 2800, 388510, 2805, 2820, 2730], ["20230323", 3105, 19361802, 2715, 3445, 2715], ["20230324", 3035, 3091842, 3070, 3200, 3035], ["20230327", 3085, 1873449, 3035, 3090, 2985], ["20230328", 3130, 1833743, 3295, 3295, 3115], ["20230329", 3230, 1441160, 3130, 3270, 3075], ["20230330", 3680, 10604904, 3230, 3870, 3170], ["20230331", 3890, 5224707, 3865, 3990, 3705], ["20230403", 4280, 7628630, 4100, 4440, 3900], ["20230404", 4075, 4504922, 4325, 4600, 4010], ["20230405", 4110, 2080287, 4070, 4240, 3875], ["20230406", 3970, 1122830, 4050, 4075, 3900], ["20230407", 4040, 1035062, 3975, 4115, 3855], ["20230410", 3945, 1083660, 4005, 4040, 3860], ["20230411", 4100, 3733007, 3910, 4270, 3715], ["20230412", 4185, 4553995, 4300, 4480, 4065], ["20230413", 4545, 12594442, 4260, 4825, 3950], ["20230414", 4350, 2253359, 4335, 4410, 4275], ["20230417", 4140, 1410346, 4310, 4325, 4065], ["20230418", 3945, 1546809, 4095, 4120, 3890], ["20230419", 3995, 839979, 3955, 4100, 3930], ["20230420", 3940, 3835173, 4035, 4435, 3940], ["20230421", 3745, 1050041, 3890, 3915, 3720], ["20230424", 4145, 7317361, 4255, 4380, 3900], ["20230425", 5380, 30468209, 4390, 5380, 4270], ["20230426", 4460, 21032078, 5750, 5750, 4320], ["20230427", 4835, 14812674, 4470, 5030, 4450], ["20230428", 5690, 38942489, 4915, 6240, 4850], ["20230502", 5950, 15626919, 6250, 6740, 5830], ["20230503", 7250, 25837336, 6060, 7680, 5770], ["20230504", 6870, 8356182, 7410, 7640, 6740], ["20230508", 8410, 26829692, 6870, 8930, 6870], ["20230509", 8770, 35539723, 7950, 10450, 7570], ["20230510", 9340, 13178370, 9010, 10000, 8790], ["20230511", 8160, 5499977, 8830, 9450, 7950], ["20230512", 7780, 4674441, 8000, 8170, 7560], ["20230515", 8300, 7728272, 7990, 9020, 7700], ["20230516", 7750, 3429048, 8030, 8320, 7320], ["20230517", 7980, 5551362, 7900, 8190, 7250], ["20230518", 8860, 9803563, 8290, 9090, 7860], ["20230519", 8140, 4052783, 9080, 9080, 8020], ["20230522", 8040, 1771727, 8010, 8290, 7700], ["20230523", 8010, 1736084, 8250, 8340, 7850], ["20230524", 7920, 1698399, 8000, 8150, 7730], ["20230525", 8120, 4717484, 7860, 8460, 7510], ["20230526", 7950, 2010920, 8240, 8270, 7890], ["20230530", 7980, 1812898, 7920, 8170, 7800], ["20230531", 8770, 8503482, 8060, 8840, 7990], ["20230601", 9780, 21905736, 8580, 10380, 8540], ["20230602", 9610, 5098605, 9980, 10380, 9450], ["20230605", 10320, 16848307, 9590, 10540, 9330], ["20230607", 9670, 5944889, 10430, 10570, 9610], ["20230608", 9180, 2920837, 9600, 9730, 9080], ["20230609", 8980, 2608145, 9190, 9470, 8860], ["20230612", 9000, 1920316, 8820, 9150, 8760], ["20230613", 9340, 6136813, 8910, 9800, 8840], ["20230614", 9000, 2328111, 9440, 9450, 8890], ["20230615", 8710, 1634823, 8870, 8970, 8530], ["20230616", 8630, 948047, 8760, 8890, 8550], ["20230619", 8380, 1363697, 8540, 8640, 8280], ["20230620", 8160, 1404930, 8380, 8460, 8060], ["20230621", 8280, 2675188, 8300, 8800, 8030], ["20230622", 7980, 1120719, 8150, 8210, 7980], ["20230623", 7750, 1175620, 8050, 8130, 7710], ["20230626", 8020, 1270159, 7770, 8170, 7650], ["20230627", 7770, 716925, 8020, 8120, 7720], ["20230628", 7600, 1030565, 7790, 7980, 7480], ["20230629", 7400, 901382, 7600, 7690, 7330], ["20230630", 7350, 1294422, 7350, 7760, 7220], ["20230703", 7540, 738217, 7440, 7640, 7390], ["20230704", 8200, 2171679, 7630, 8250, 7470], ["20230705", 8380, 2303493, 8450, 8700, 8250], ["20230706", 9220, 15709350, 8440, 9690, 8390], ["20230707", 9080, 3294076, 9140, 9150, 8510], ["20230710", 8790, 8617278, 9490, 10110, 8750], ["20230711", 9130, 3298592, 8840, 9380, 8570], ["20230712", 9040, 2594496, 9140, 9300, 8730], ["20230713", 8790, 2290045, 9280, 9290, 8760], ["20230714", 8770, 1581352, 8800, 9040, 8540], ["20230717", 8500, 1251953, 8970, 9010, 8500], ["20230718", 8460, 1362152, 8400, 8630, 8200], ["20230719", 8260, 815964, 8440, 8540, 8230], ["20230720", 7900, 1068445, 8300, 8300, 7850], ["20230721", 7640, 1133283, 7760, 7970, 7590], ["20230724", 7500, 1060724, 7550, 7630, 7390], ["20230725", 7510, 1212943, 7430, 7650, 7320], ["20230726", 6920, 1855165, 7510, 7520, 6860], ["20230727", 6860, 827924, 6820, 7370, 6820], ["20230728", 7080, 700563, 6860, 7190, 6760], ["20230731", 7090, 662898, 7250, 7260, 6910], ["20230801", 6880, 737543, 7070, 7120, 6730], ["20230802", 6660, 861695, 6820, 7030, 6560], ["20230803", 6480, 718201, 6630, 6690, 6400], ["20230804", 6490, 384570, 6460, 6500, 6320], ["20230807", 6400, 692145, 6400, 6400, 6190], ["20230808", 6280, 436362, 6410, 6440, 6190], ["20230809", 6630, 835446, 6240, 6690, 6240], ["20230810", 6610, 1853897, 6820, 7150, 6470], ["20230811", 6580, 918478, 6740, 7000, 6550], ["20230814", 6100, 1086880, 6400, 6430, 5940], ["20230816", 5810, 896062, 5790, 5970, 5700], ["20230817", 5810, 668651, 5750, 5900, 5600], ["20230818", 6270, 919472, 5660, 6350, 5660], ["20230821", 5790, 950529, 6200, 6200, 5750], ["20230822", 5900, 534336, 5830, 6010, 5790], ["20230823", 5700, 485615, 5900, 5930, 5680], ["20230824", 5690, 359064, 5730, 5820, 5640], ["20230825", 5610, 320798, 5690, 5700, 5530], ["20230828", 5790, 364448, 5630, 5810, 5570], ["20230829", 5980, 604929, 5790, 6100, 5760], ["20230830", 6080, 346487, 6100, 6190, 6000], ["20230831", 6010, 294685, 6150, 6150, 5970], ["20230901", 5930, 229030, 5930, 6050, 5880], ["20230904", 5930, 175324, 5950, 6000, 5860], ["20230905", 5870, 242567, 5920, 5920, 5800], ["20230906", 6050, 448811, 5870, 6250, 5870], ["20230907", 5720, 446967, 6090, 6090, 5690], ["20230908", 5690, 195360, 5630, 5880, 5630], ["20230911", 5600, 195056, 5750, 5800, 5590], ["20230912", 5530, 316231, 5600, 5810, 5500], ["20230913", 5500, 221427, 5500, 5680, 5430], ["20230914", 5540, 163854, 5500, 5590, 5470], ["20230915", 5640, 173985, 5550, 5700, 5520], ["20230918", 5410, 263657, 5640, 5670, 5410], ["20230919", 5470, 195037, 5370, 5470, 5370], ["20230920", 5470, 207041, 5450, 5610, 5400], ["20230921", 5280, 279121, 5480, 5530, 5240], ["20230922", 5290, 208892, 5200, 5310, 5110], ["20230925", 5150, 190498, 5290, 5340, 5150], ["20230926", 5140, 174236, 5150, 5270, 5080], ["20230927", 5170, 130097, 5060, 5170, 5040], ["20231004", 4980, 391087, 5260, 5350, 4965], ["20231005", 4990, 214963, 4990, 5100, 4935], ["20231006", 5090, 157640, 4960, 5160, 4960], ["20231010", 5050, 319028, 5110, 5260, 5040], ["20231011", 5050, 145102, 5050, 5180, 5010], ["20231012", 5280, 305171, 5060, 5340, 5060], ["20231013", 5100, 147498, 5280, 5300, 5080], ["20231016", 4870, 290227, 5080, 5080, 4840], ["20231017", 4970, 183952, 4910, 5090, 4910], ["20231018", 5050, 312801, 5010, 5290, 4980], ["20231019", 4760, 212246, 4980, 4990, 4730], ["20231020", 4565, 284409, 4740, 4740, 4450], ["20231023", 4575, 133381, 4455, 4670, 4455], ["20231024", 4575, 155460, 4585, 4705, 4405], ["20231025", 4595, 1128810, 4590, 5000, 4505], ["20231026", 4295, 342151, 4485, 4520, 4210], ["20231027", 4385, 306949, 4295, 4495, 4260], ["20231030", 4365, 124316, 4425, 4480, 4275], ["20231031", 4185, 330310, 4365, 4450, 4120], ["20231101", 4150, 134971, 4210, 4335, 4120], ["20231102", 4240, 178976, 4190, 4280, 4185], ["20231103", 4350, 195559, 4255, 4360, 4195], ["20231106", 4490, 293009, 4380, 4550, 4380], ["20231107", 4280, 210949, 4510, 4515, 4235], ["20231108", 4210, 131640, 4280, 4345, 4205], ["20231109", 4190, 115358, 4185, 4270, 4170], ["20231110", 4015, 190628, 4150, 4150, 4005], ["20231113", 4000, 144887, 4030, 4095, 3970], ["20231114", 4160, 207273, 3980, 4185, 3980], ["20231115", 4325, 336963, 4255, 4425, 4230], ["20231116", 4465, 260339, 4350, 4490, 4350], ["20231117", 4190, 318348, 4460, 4460, 4180], ["20231120", 4345, 314095, 4190, 4435, 4170], ["20231121", 4350, 171613, 4350, 4450, 4330], ["20231122", 4305, 95868, 4350, 4355, 4250], ["20231123", 4210, 152744, 4295, 4330, 4195], ["20231124", 4320, 158119, 4225, 4350, 4220], ["20231127", 4245, 157353, 4370, 4370, 4200], ["20231128", 5510, 16926774, 4245, 5510, 4245], ["20231129", 5580, 12712295, 6000, 6370, 5510], ["20231130", 5380, 2175910, 5590, 5650, 5310], ["20231201", 5140, 1733019, 5440, 5450, 5060], ["20231204", 4935, 946751, 5050, 5080, 4910], ["20231205", 5000, 1054999, 4875, 5090, 4835], ["20231206", 5050, 695291, 4950, 5140, 4865], ["20231207", 4700, 801147, 4985, 4990, 4700], ["20231208", 4890, 568566, 4760, 4920, 4745], ["20231211", 4990, 707216, 4890, 5100, 4840], ["20231212", 5020, 655408, 5000, 5140, 4990], ["20231213", 4955, 647725, 5080, 5140, 4890], ["20231214", 5700, 23751338, 5090, 6400, 4990], ["20231215", 5880, 15014009, 5670, 6630, 5500], ["20231218", 5850, 1544286, 5820, 5930, 5680], ["20231219", 5750, 1319643, 5820, 5830, 5550], ["20231220", 5830, 1835284, 5820, 5980, 5700], ["20231221", 5650, 2709930, 5890, 6200, 5640], ["20231222", 5950, 1737801, 5700, 5990, 5600], ["20231226", 5720, 1158138, 5980, 6000, 5700], ["20231227", 5800, 657576, 5750, 5880, 5700], ["20231228", 5920, 984912, 5750, 6040, 5750], ["20240102", 6170, 1300568, 6010, 6210, 5900], ["20240103", 5870, 817510, 6050, 6080, 5860], ["20240104", 5550, 875649, 5780, 5790, 5500], ["20240105", 5600, 389545, 5570, 5740, 5560], ["20240108", 5530, 342391, 5600, 5710, 5480], ["20240109", 5450, 412569, 5530, 5610, 5410], ["20240110", 5350, 356095, 5430, 5450, 5300], ["20240111", 5300, 277844, 5410, 5480, 5250], ["20240112", 5270, 376745, 5300, 5330, 5160], ["20240115", 5210, 209630, 5270, 5270, 5100], ["20240116", 5140, 224303, 5150, 5290, 5100], ["20240117", 4980, 318708, 5110, 5120, 4970], ["20240118", 4930, 337137, 4955, 5030, 4800], ["20240119", 4845, 327843, 5000, 5030, 4800], ["20240122", 4755, 239458, 4855, 4855, 4745], ["20240123", 4800, 190622, 4755, 4855, 4710], ["20240124", 4695, 204289, 4840, 4850, 4690], ["20240125", 4690, 260825, 4695, 4800, 4605], ["20240126", 4705, 177033, 4685, 4800, 4630], ["20240129", 4835, 476608, 4730, 4950, 4730], ["20240130", 4850, 202225, 4890, 4945, 4775], ["20240131", 4790, 196881, 4860, 4920, 4750], ["20240201", 4930, 321571, 4790, 4960, 4700], ["20240202", 5240, 929755, 4965, 5260, 4935], ["20240205", 5410, 5393993, 5520, 6150, 5400], ["20240206", 5260, 811931, 5470, 5530, 5170], ["20240207", 5420, 796941, 5340, 5490, 5180], ["20240208", 5230, 467124, 5370, 5370, 5200], ["20240213", 5210, 298173, 5230, 5300, 5180], ["20240214", 5220, 259325, 5150, 5230, 5050], ["20240215", 5080, 344058, 5260, 5260, 5040], ["20240216", 5220, 559010, 5150, 5220, 5000], ["20240219", 5100, 246910, 5220, 5230, 5100], ["20240220", 5100, 221569, 5100, 5140, 5020], ["20240221", 5060, 188636, 5050, 5110, 5020], ["20240222", 5070, 195624, 5100, 5160, 5010], ["20240223", 4915, 349306, 5090, 5090, 4885], ["20240226", 4975, 259741, 4915, 5060, 4840], ["20240227", 4875, 188997, 4975, 5000, 4820], ["20240228", 4880, 133148, 4835, 4945, 4820], ["20240229", 4880, 126208, 4860, 4950, 4820], ["20240304", 4895, 195335, 4910, 4970, 4860], ["20240305", 4800, 349550, 4885, 4885, 4495], ["20240306", 4660, 149904, 4765, 4770, 4615], ["20240307", 4595, 197441, 4640, 4705, 4550], ["20240308", 4595, 149392, 4595, 4675, 4515], ["20240311", 4520, 166844, 4600, 4720, 4500], ["20240312", 4555, 138426, 4495, 4600, 4470], ["20240313", 4660, 162536, 4595, 4680, 4560], ["20240314", 4660, 100716, 4660, 4690, 4585], ["20240315", 4575, 106876, 4670, 4705, 4570], ["20240318", 4640, 148931, 4585, 4700, 4585], ["20240319", 4550, 114609, 4640, 4650, 4530], ["20240320", 4690, 244971, 4585, 4770, 4575], ["20240321", 4780, 175355, 4710, 4820, 4700], ["20240322", 4680, 178532, 4785, 4790, 4670], ["20240325", 4740, 349576, 4910, 4910, 4700], ["20240326", 4665, 172946, 4735, 4810, 4660], ["20240327", 4650, 154937, 4665, 4790, 4650], ["20240328", 4620, 85714, 4650, 4710, 4610], ["20240329", 4635, 94994, 4710, 4710, 4580], ["20240401", 4695, 252376, 4650, 4850, 4530], ["20240402", 4620, 117703, 4675, 4750, 4580], ["20240403", 4530, 139197, 4600, 4620, 4490], ["20240404", 4500, 80620, 4525, 4575, 4490], ["20240405", 4500, 147089, 4460, 4545, 4360], ["20240408", 4470, 58059, 4505, 4545, 4465], ["20240409", 4485, 69244, 4475, 4550, 4460], ["20240411", 4570, 90058, 4415, 4610, 4415], ["20240412", 4600, 104188, 4600, 4660, 4515], ["20240415", 5720, 20357183, 4930, 5980, 4810], ["20240416", 5480, 6433944, 5900, 5910, 5240], ["20240417", 5560, 2834491, 5540, 5640, 5330], ["20240418", 5560, 2058550, 5430, 5600, 5390], ["20240419", 5140, 1905508, 5410, 5480, 5000], ["20240422", 5220, 1005086, 5150, 5310, 5130], ["20240423", 5140, 733736, 5200, 5270, 5030], ["20240424", 5190, 481515, 5120, 5210, 5110], ["20240425", 5120, 739891, 5200, 5340, 5050], ["20240426", 5070, 515342, 5110, 5180, 4965], ["20240429", 5180, 361734, 5110, 5180, 5070], ["20240430", 5090, 334305, 5230, 5230, 5090], ["20240502", 5150, 256816, 5070, 5160, 5000], ["20240503", 5070, 265978, 5180, 5200, 5060], ["20240507", 5000, 499202, 5080, 5090, 4900], ["20240508", 4975, 174655, 4940, 5020, 4940], ["20240509", 4885, 266197, 4975, 5010, 4885], ["20240510", 4865, 216238, 4910, 4925, 4820], ["20240513", 4860, 224120, 4910, 4935, 4820], ["20240514", 4850, 152443, 4865, 4915, 4850], ["20240516", 4825, 235432, 4855, 4890, 4810], ["20240517", 4760, 252893, 4815, 4845, 4730], ["20240520", 4800, 1286143, 4775, 5140, 4725], ["20240521", 4845, 576144, 4800, 5080, 4770], ["20240522", 4985, 532423, 4870, 5000, 4795], ["20240523", 4845, 300408, 4965, 4965, 4820], ["20240524", 4710, 286002, 4845, 4845, 4700], ["20240527", 4630, 310231, 4710, 4710, 4595], ["20240528", 4630, 113097, 4625, 4670, 4625], ["20240529", 4555, 136953, 4650, 4655, 4555], ["20240530", 4490, 164359, 4510, 4555, 4460], ["20240531", 4520, 110742, 4510, 4535, 4465], ["20240603", 4645, 157604, 4520, 4650, 4510], ["20240604", 4570, 112266, 4645, 4660, 4560], ["20240605", 4505, 137820, 4530, 4600, 4480], ["20240607", 4505, 88959, 4505, 4540, 4480], ["20240610", 4570, 112964, 4580, 4580, 4500], ["20240611", 4565, 113121, 4575, 4605, 4530], ["20240612", 4595, 184855, 4570, 4675, 4565], ["20240613", 4635, 175558, 4600, 4685, 4595], ["20240614", 4525, 197245, 4650, 4695, 4525], ["20240617", 4645, 435898, 4535, 4770, 4535], ["20240618", 4580, 183659, 4710, 4710, 4565], ["20240619", 4520, 289039, 4615, 4665, 4275], ["20240620", 4450, 198927, 4500, 4560, 4440], ["20240621", 4340, 179914, 4430, 4465, 4305], ["20240624", 4280, 181970, 4340, 4375, 4245], ["20240625", 4285, 151908, 4245, 4355, 4225], ["20240626", 4275, 102262, 4285, 4315, 4250], ["20240627", 4225, 91340, 4280, 4280, 4225], ["20240628", 4210, 90504, 4230, 4255, 4210], ["20240701", 4215, 78597, 4210, 4260, 4200], ["20240702", 4095, 177458, 4220, 4220, 4065], ["20240703", 4095, 128962, 4080, 4145, 4060], ["20240704", 4155, 132853, 4115, 4250, 4115], ["20240705", 4095, 110414, 4155, 4155, 4075], ["20240708", 4100, 68176, 4100, 4190, 4100], ["20240709", 4080, 102926, 4110, 4145, 4075], ["20240710", 4210, 153750, 4105, 4230, 4085], ["20240711", 4200, 87805, 4230, 4280, 4200], ["20240712", 4145, 62158, 4220, 4230, 4130], ["20240715", 4220, 87407, 4145, 4235, 4120], ["20240716", 4220, 71379, 4250, 4255, 4170], ["20240717", 4140, 80680, 4205, 4300, 4140], ["20240718", 4050, 96452, 4100, 4130, 4015], ["20240719", 4070, 59554, 4010, 4075, 4005], ["20240722", 3990, 123748, 4070, 4125, 3965], ["20240723", 3985, 81183, 3980, 4070, 3955], ["20240724", 3960, 64758, 3975, 4020, 3930], ["20240725", 3900, 141599, 3940, 3960, 3780], ["20240726", 3850, 91374, 3855, 3925, 3775], ["20240729", 3920, 60049, 3860, 3950, 3860], ["20240730", 3830, 90535, 3885, 3930, 3805], ["20240731", 3860, 75602, 3830, 3860, 3770], ["20240801", 3900, 60913, 3850, 3930, 3850], ["20240802", 3685, 147989, 3880, 3880, 3630], ["20240805", 3155, 327611, 3500, 3605, 2990], ["20240806", 3320, 207197, 3090, 3395, 3090], ["20240807", 3470, 288310, 3270, 3635, 3270], ["20240808", 3355, 78797, 3465, 3465, 3345], ["20240809", 3430, 70534, 3360, 3450, 3360], ["20240812", 3690, 236269, 3430, 3735, 3430], ["20240813", 3955, 7719428, 3705, 4495, 3705], ["20240814", 3855, 450825, 3980, 3995, 3850], ["20240816", 3995, 5860073, 3900, 4475, 3850], ["20240819", 3955, 953786, 4020, 4235, 3945], ["20240820", 4245, 9047543, 4085, 4735, 3940], ["20240821", 4290, 2118506, 4135, 4465, 4075], ["20240822", 4160, 640493, 4350, 4435, 4160], ["20240823", 4135, 1594295, 4110, 4450, 3980], ["20240826", 4065, 306822, 4120, 4210, 4065], ["20240827", 4095, 485444, 4050, 4235, 3965], ["20240828", 4065, 239180, 4095, 4115, 4005], ["20240829", 3965, 174336, 4005, 4080, 3965], ["20240830", 3955, 74671, 3940, 4020, 3940], ["20240902", 3900, 157381, 3945, 3975, 3860], ["20240903", 3950, 103560, 3890, 3950, 3850], ["20240904", 3705, 233215, 3800, 3885, 3700], ["20240905", 3675, 130881, 3750, 3810, 3615], ["20240906", 3645, 215551, 3635, 3805, 3550], ["20240909", 3605, 93475, 3540, 3710, 3520], ["20240910", 3560, 67370, 3650, 3675, 3560], ["20240911", 3490, 115916, 3645, 3645, 3480], ["20240912", 3660, 84147, 3555, 3670, 3550], ["20240913", 3660, 42514, 3750, 3750, 3625], ["20240919", 3660, 62811, 3660, 3695, 3590], ["20240920", 3670, 52239, 3660, 3730, 3660], ["20240923", 3690, 52273, 3670, 3700, 3595], ["20240924", 3710, 66392, 3675, 3715, 3660], ["20240925", 3740, 91191, 3710, 3810, 3705], ["20240926", 3805, 76953, 3730, 3820, 3715], ["20240927", 3780, 52673, 3810, 3855, 3770], ["20240930", 3685, 49026, 3785, 3795, 3675], ["20241002", 3620, 49539, 3670, 3680, 3595], ["20241004", 3705, 63996, 3605, 3705, 3600], ["20241007", 3735, 43920, 3720, 3790, 3695], ["20241008", 3615, 60153, 3735, 3735, 3615], ["20241010", 3615, 65636, 3620, 3680, 3615], ["20241011", 3525, 69389, 3615, 3640, 3520], ["20241014", 3565, 31075, 3525, 3570, 3505], ["20241015", 3515, 51045, 3565, 3570, 3500], ["20241016", 3460, 62609, 3460, 3500, 3425], ["20241017", 3430, 54571, 3455, 3475, 3425], ["20241018", 3360, 62904, 3410, 3435, 3345], ["20241021", 3375, 60442, 3360, 3455, 3360], ["20241022", 3270, 80947, 3355, 3360, 3210], ["20241023", 3280, 55018, 3270, 3330, 3235], ["20241024", 3200, 45468, 3240, 3260, 3180], ["20241025", 3405, 3337362, 3360, 3980, 3290], ["20241028", 3385, 208919, 3405, 3475, 3335], ["20241029", 3380, 178300, 3390, 3405, 3310], ["20241030", 3335, 94542, 3380, 3380, 3310], ["20241031", 3365, 92646, 3360, 3370, 3250], ["20241101", 3260, 76591, 3290, 3355, 3260], ["20241104", 3325, 54145, 3265, 3350, 3255], ["20241105", 3325, 50711, 3325, 3375, 3295], ["20241106", 3230, 105573, 3370, 3370, 3230], ["20241107", 3230, 56620, 3230, 3320, 3160], ["20241108", 3185, 86997, 3210, 3280, 3180], ["20241111", 3090, 109360, 3185, 3185, 3070], ["20241112", 2970, 159003, 3060, 3090, 2970], ["20241113", 2920, 114755, 2925, 2985, 2900], ["20241114", 2925, 83527, 2890, 3080, 2890], ["20241115", 2930, 70859, 2900, 2960, 2830], ["20241118", 3000, 80646, 2920, 3060, 2920], ["20241119", 2975, 40444, 3000, 3035, 2970], ["20241120", 2980, 33289, 2950, 3010, 2950], ["20241121", 2995, 33939, 2960, 3030, 2955], ["20241122", 3010, 54479, 2965, 3035, 2965], ["20241125", 3065, 74909, 3010, 3070, 3010], ["20241126", 3065, 64495, 3030, 3095, 3025], ["20241127", 2985, 72208, 3035, 3095, 2980], ["20241128", 2960, 30927, 2985, 3030, 2950], ["20241129", 2910, 77193, 2960, 3095, 2895], ["20241202", 2865, 83688, 3020, 3020, 2860], ["20241203", 2925, 50981, 2820, 2940, 2820], ["20241204", 2915, 78412, 2825, 2925, 2820], ["20241205", 2820, 132410, 2890, 2915, 2820], ["20241206", 2825, 226627, 2820, 3040, 2690], ["20241209", 2640, 173293, 2820, 2820, 2615], ["20241210", 2825, 90911, 2640, 2840, 2640], ["20241211", 2970, 88975, 2770, 2970, 2770], ["20241212", 3000, 56232, 2975, 3015, 2900], ["20241213", 3125, 175351, 2975, 3155, 2975], ["20241216", 3175, 95571, 3120, 3190, 3120], ["20241217", 3145, 53540, 3170, 3200, 3120], ["20241218", 3140, 56377, 3145, 3175, 3105], ["20241219", 3060, 74427, 3130, 3130, 3030], ["20241220", 2970, 66378, 3040, 3075, 2940], ["20241223", 3015, 36946, 2970, 3025, 2970], ["20241224", 2975, 43848, 2995, 3095, 2970], ["20241226", 2975, 28880, 2990, 3005, 2970], ["20241227", 2910, 46461, 2930, 2990, 2880], ["20241230", 2980, 23582, 2915, 2980, 2885], ["20250102", 2975, 48991, 2950, 2995, 2930], ["20250103", 3005, 39321, 2950, 3025, 2950], ["20250106", 3015, 23510, 3005, 3035, 3000], ["20250107", 2970, 56825, 3020, 3045, 2970], ["20250108", 2960, 43315, 2950, 3010, 2945], ["20250109", 3010, 53691, 2965, 3040, 2935], ["20250110", 3095, 138796, 3005, 3140, 3000], ["20250113", 3025, 81339, 3090, 3090, 3005], ["20250114", 3045, 78486, 3005, 3080, 2960], ["20250115", 2995, 72365, 3040, 3085, 2985], ["20250116", 2975, 47430, 3015, 3040, 2975], ["20250117", 3005, 51620, 3020, 3020, 2970], ["20250120", 3040, 97564, 3010, 3115, 3005], ["20250121", 3015, 55089, 3020, 3070, 3010], ["20250122", 3010, 65873, 3015, 3025, 2970], ["20250123", 2915, 105273, 2990, 2995, 2915], ["20250124", 2905, 146618, 2930, 2930, 2725], ["20250131", 2805, 99305, 2905, 2920, 2800], ["20250203", 2685, 123899, 2805, 2805, 2670], ["20250204", 2675, 149512, 2685, 2730, 2670], ["20250205", 2785, 115664, 2685, 2800, 2685], ["20250206", 2775, 64315, 2790, 2820, 2760], ["20250207", 2750, 30963, 2755, 2785, 2730], ["20250210", 2750, 64073, 2745, 2795, 2685], ["20250211", 2750, 50648, 2755, 2780, 2720], ["20250212", 2725, 57456, 2750, 2750, 2695], ["20250213", 2780, 75154, 2725, 2810, 2725], ["20250214", 2765, 111060, 2780, 2835, 2730], ["20250217", 2745, 51458, 2755, 2770, 2740], ["20250218", 2750, 63606, 2725, 2775, 2725], ["20250219", 2805, 104615, 2750, 2820, 2710], ["20250220", 2795, 59000, 2805, 2840, 2775], ["20250221", 2805, 120636, 2850, 2920, 2805], ["20250224", 2865, 98640, 2775, 2915, 2760], ["20250225", 2820, 78914, 2845, 2875, 2820], ["20250226", 2855, 74954, 2840, 2895, 2820], ["20250227", 2820, 57228, 2850, 2860, 2795], ["20250228", 2765, 82100, 2820, 2855, 2700], ["20250304", 2670, 86703, 2750, 2760, 2645], ["20250305", 2785, 63891, 2660, 2795, 2660], ["20250306", 2760, 72545, 2800, 2855, 2760], ["20250307", 2790, 62354, 2750, 2850, 2730], ["20250310", 2790, 68564, 2750, 2830, 2730], ["20250311", 2705, 127378, 2770, 2770, 2685], ["20250312", 2750, 69928, 2715, 2770, 2700], ["20250313", 2750, 66321, 2755, 2815, 2745], ["20250314", 2820, 45969, 2765, 2820, 2750], ["20250317", 2850, 84790, 2820, 2880, 2810], ["20250318", 2870, 34982, 2845, 2880, 2845], ["20250319", 2915, 114017, 2885, 2945, 2850], ["20250320", 2870, 49645, 2915, 2940, 2865], ["20250321", 2885, 67922, 2880, 2905, 2820], ["20250324", 2925, 91206, 2885, 2960, 2825], ["20250325", 2935, 650449, 3005, 3110, 2935], ["20250326", 2970, 114634, 2900, 3000, 2900], ["20250327", 2900, 105548, 2970, 2975, 2880], ["20250328", 2755, 119543, 2885, 2885, 2755], ["20250331", 2675, 56781, 2740, 2755, 2665], ["20250401", 2780, 42412, 2680, 2870, 2680], ["20250402", 2705, 56677, 2785, 2800, 2705], ["20250403", 2665, 74041, 2650, 2715, 2640], ["20250404", 2725, 87434, 2635, 2840, 2630], ["20250407", 2650, 142150, 2630, 2705, 2545], ["20250408", 2585, 70539, 2660, 2685, 2580], ["20250409", 2480, 77064, 2585, 2600, 2480], ["20250410", 2670, 71142, 2550, 2710, 2550], ["20250411", 2655, 57356, 2670, 2670, 2595], ["20250414", 2705, 60949, 2690, 2740, 2660], ["20250415", 2790, 125954, 2770, 2875, 2745], ["20250416", 2755, 33535, 2810, 2825, 2745], ["20250417", 2810, 68118, 2765, 2855, 2755], ["20250418", 2850, 45079, 2810, 2850, 2800], ["20250421", 2790, 33830, 2870, 2875, 2790], ["20250422", 2840, 57676, 2775, 2855, 2750], ["20250423", 2905, 104309, 2865, 2905, 2840], ["20250424", 2900, 42884, 2905, 2920, 2875], ["20250425", 2915, 70513, 2910, 2925, 2880], ["20250428", 2905, 36574, 2915, 2935, 2890], ["20250429", 2865, 93648, 2910, 2935, 2840], ["20250430", 2815, 52144, 2910, 2910, 2800], ["20250502", 2790, 37814, 2800, 2825, 2780], ["20250507", 2755, 30614, 2765, 2795, 2735], ["20250508", 2785, 36895, 2755, 2785, 2755], ["20250509", 2755, 37696, 2795, 2795, 2750], ["20250512", 2830, 67054, 2760, 2835, 2760], ["20250513", 2810, 40829, 2835, 2845, 2805], ["20250514", 2805, 35017, 2805, 2830, 2780], ["20250515", 2765, 38986, 2820, 2820, 2750], ["20250516", 2680, 138480, 2770, 2780, 2680], ["20250519", 2650, 67884, 2700, 2700, 2620], ["20250520", 2640, 41424, 2645, 2690, 2640], ["20250521", 2655, 31767, 2655, 2685, 2640], ["20250522", 2650, 31463, 2635, 2660, 2635], ["20250523", 2620, 48219, 2650, 2670, 2610], ["20250526", 2610, 30931, 2650, 2650, 2550], ["20250527", 2585, 52722, 2615, 2620, 2565], ["20250528", 2615, 44183, 2590, 2650, 2580], ["20250529", 2680, 74319, 2615, 2690, 2615], ["20250530", 2640, 92622, 2680, 2745, 2635], ["20250602", 2640, 55968, 2635, 2690, 2630], ["20250604", 2720, 59753, 2650, 2720, 2650], ["20250605", 2740, 71587, 2720, 2795, 2720], ["20250609", 2720, 61350, 2740, 2800, 2720], ["20250610", 2750, 60871, 2720, 2780, 2720], ["20250611", 2765, 118243, 2755, 2780, 2725], ["20250612", 2750, 69120, 2775, 2780, 2745], ["20250613", 2695, 105470, 2770, 2770, 2685], ["20250616", 2685, 78667, 2695, 2725, 2655], ["20250617", 2680, 54565, 2690, 2720, 2660], ["20250618", 2690, 71827, 2675, 2695, 2650], ["20250619", 2680, 64597, 2710, 2720, 2670], ["20250620", 2685, 64416, 2660, 2715, 2660], ["20250623", 2595, 189785, 2640, 2650, 2560], ["20250624", 2640, 84564, 2630, 2665, 2610], ["20250625", 2645, 97582, 2620, 2682, 2620], ["20250626", 2605, 81640, 2645, 2645, 2580], ["20250627", 2570, 137855, 2605, 2610, 2550], ["20250630", 2530, 82849, 2560, 2570, 2520], ["20250701", 2565, 51900, 2530, 2590, 2530], ["20250702", 2580, 93046, 2565, 2590, 2515], ["20250703", 2605, 106668, 2565, 2610, 2560], ["20250704", 2595, 49839, 2605, 2620, 2575], ["20250707", 2575, 33945, 2595, 2595, 2560], ["20250708", 2550, 63178, 2550, 2585, 2525], ["20250709", 2540, 68195, 2550, 2555, 2505], ["20250710", 2535, 81913, 2535, 2545, 2515], ["20250711", 2555, 68107, 2535, 2560, 2525], ["20250714", 2625, 247466, 2555, 2705, 2520], ["20250715", 2615, 93756, 2615, 2625, 2585], ["20250716", 2580, 67700, 2605, 2640, 2570], ["20250717", 2560, 125479, 2585, 2585, 2535], ["20250718", 2565, 62185, 2570, 2585, 2550], ["20250721", 2575, 46791, 2565, 2590, 2535], ["20250722", 2540, 87148, 2575, 2575, 2535], ["20250723", 2560, 140377, 2550, 2605, 2550], ["20250724", 2550, 77444, 2560, 2570, 2535], ["20250725", 2560, 53311, 2550, 2570, 2525], ["20250728", 2515, 80794, 2545, 2565, 2505], ["20250729", 2510, 58508, 2505, 2525, 2480], ["20250730", 2555, 121689, 2510, 2575, 2505], ["20250731", 2520, 85072, 2565, 2575, 2510], ["20250801", 2470, 124936, 2535, 2535, 2460], ["20250804", 2480, 39424, 2490, 2490, 2430], ["20250805", 2495, 55626, 2480, 2510, 2480], ["20250806", 2510, 61474, 2510, 2525, 2495], ["20250807", 2505, 34949, 2520, 2525, 2490], ["20250808", 2515, 63665, 2505, 2520, 2495], ["20250811", 2500, 45692, 2515, 2525, 2500], ["20250812", 2500, 38070, 2505, 2520, 2490], ["20250813", 2485, 62211, 2485, 2510, 2475], ["20250814", 2495, 48619, 2485, 2520, 2485], ["20250818", 2435, 55105, 2500, 2500, 2435], ["20250819", 2405, 75383, 2455, 2455, 2400], ["20250820", 2425, 30777, 2415, 2435, 2385], ["20250821", 2440, 29368, 2440, 2465, 2425], ["20250822", 2425, 60679, 2420, 2475, 2400], ["20250825", 2465, 47244, 2425, 2465, 2420], ["20250826", 2435, 29710, 2435, 2480, 2415], ["20250827", 2440, 30893, 2425, 2445, 2415], ["20250828", 2385, 82183, 2420, 2450, 2380], ["20250829", 2340, 106523, 2400, 2400, 2335], ["20250901", 2320, 45296, 2330, 2340, 2310], ["20250902", 2320, 76650, 2320, 2335, 2300], ["20250903", 2320, 29419, 2310, 2340, 2300], ["20250904", 2305, 44178, 2335, 2335, 2300], ["20250905", 2305, 25635, 2320, 2320, 2300], ["20250908", 2345, 60048, 2310, 2370, 2300], ["20250909", 2320, 78509, 2370, 2375, 2310], ["20250910", 2310, 64994, 2320, 2325, 2305], ["20250911", 2340, 67956, 2320, 2340, 2310], ["20250912", 2345, 69657, 2320, 2360, 2320], ["20250915", 2320, 57754, 2340, 2350, 2310], ["20250916", 2305, 45434, 2310, 2325, 2300], ["20250917", 2300, 86612, 2300, 2320, 2285], ["20250918", 2310, 80292, 2305, 2315, 2285], ["20250919", 2290, 42570, 2290, 2315, 2285], ["20250922", 2285, 52166, 2295, 2310, 2250], ["20250923", 2260, 129579, 2285, 2290, 2245], ["20250924", 2245, 103838, 2245, 2260, 2220], ["20250925", 2225, 70260, 2230, 2250, 2220], ["20250926", 2190, 80658, 2240, 2240, 2170], ["20250929", 2140, 99069, 2205, 2205, 2130], ["20250930", 2100, 71771, 2120, 2140, 2095], ["20251001", 2125, 83378, 2080, 2170, 2070], ["20251002", 2170, 44818, 2125, 2180, 2125], ["20251010", 2100, 151732, 2150, 2180, 2070], ["20251013", 2085, 76807, 2050, 2120, 2035], ["20251014", 2250, 3530265, 2100, 2600, 2085], ["20251015", 2280, 411865, 2265, 2305, 2210], ["20251016", 2355, 390468, 2310, 2415, 2310], ["20251017", 2305, 147600, 2355, 2360, 2300], ["20251020", 2355, 125723, 2350, 2365, 2270], ["20251021", 2370, 218477, 2360, 2430, 2330], ["20251022", 2360, 123718, 2395, 2395, 2330], ["20251023", 2340, 166342, 2360, 2360, 2310], ["20251024", 2405, 174546, 2350, 2410, 2320], ["20251027", 2415, 175226, 2405, 2420, 2380], ["20251028", 2375, 108708, 2420, 2450, 2365], ["20251029", 2385, 99323, 2375, 2390, 2320], ["20251030", 2330, 282031, 2535, 2535, 2330], ["20251031", 2340, 103974, 2390, 2400, 2330], ["20251103", 2280, 163367, 2365, 2370, 2280], ["20251104", 2245, 113784, 2260, 2280, 2230], ["20251105", 2200, 92388, 2245, 2245, 2150], ["20251106", 2225, 52439, 2230, 2250, 2170], ["20251107", 2180, 113773, 2225, 2225, 2160], ["20251110", 2250, 30645, 2175, 2260, 2175], ["20251111", 2250, 35071, 2250, 2285, 2240], ["20251112", 2325, 68243, 2255, 2345, 2240], ["20251113", 2320, 42895, 2325, 2345, 2230], ["20251114", 2255, 49136, 2310, 2320, 2250], ["20251117", 2210, 40714, 2270, 2270, 2200], ["20251118", 2150, 40415, 2235, 2235, 2150], ["20251119", 2155, 22546, 2150, 2190, 2130], ["20251120", 2165, 20625, 2190, 2190, 2150], ["20251121", 2110, 61226, 2150, 2150, 2110], ["20251124", 2095, 86494, 2120, 2200, 2080], ["20251125", 2130, 62034, 2105, 2140, 2080], ["20251126", 2110, 79262, 2150, 2150, 2100], ["20251127", 2140, 26539, 2110, 2140, 2110], ["20251128", 2180, 87478, 2140, 2200, 2110], ["20251201", 2160, 30955, 2165, 2220, 2135], ["20251202", 2210, 38774, 2155, 2210, 2155], ["20251203", 2220, 32089, 2225, 2250, 2185], ["20251204", 2205, 57840, 2220, 2260, 2190], ["20251205", 2290, 86048, 2220, 2295, 2190], ["20251208", 2255, 40019, 2300, 2300, 2245], ["20251209", 2235, 20158, 2255, 2255, 2210], ["20251210", 2220, 30348, 2245, 2280, 2210], ["20251211", 2230, 14931, 2240, 2260, 2210], ["20251212", 2230, 21225, 2290, 2290, 2210], ["20251215", 2220, 50321, 2230, 2230, 2195], ["20251216", 2180, 33511, 2220, 2220, 2175], ["20251217", 2190, 24200, 2180, 2260, 2180], ["20251218", 2150, 32612, 2190, 2190, 2145], ["20251219", 2150, 36541, 2170, 2170, 2135], ["20251222", 2200, 28722, 2285, 2285, 2175], ["20251223", 2155, 46112, 2200, 2200, 2140], ["20251224", 2125, 25547, 2160, 2170, 2125], ["20251226", 2100, 56430, 2140, 2155, 2097], ["20251229", 2095, 83318, 2140, 2140, 2055], ["20251230", 2080, 107569, 2070, 2100, 2065], ["20260102", 2170, 99071, 2080, 2200, 2080], ["20260105", 2155, 90145, 2155, 2205, 2140], ["20260106", 2125, 146890, 2190, 2250, 2120], ["20260107", 2120, 121524, 2125, 2182, 2105], ["20260108", 2075, 108311, 2130, 2140, 2060], ["20260109", 2165, 134188, 2060, 2165, 2060], ["20260112", 2155, 141199, 2200, 2280, 2140], ["20260113", 2275, 421211, 2155, 2370, 2155], ["20260114", 2280, 216029, 2290, 2350, 2240], ["20260115", 2280, 153710, 2280, 2315, 2235], ["20260116", 2300, 595221, 2300, 2445, 2290], ["20260119", 2310, 269558, 2305, 2330, 2245], ["20260120", 2290, 369164, 2305, 2375, 2220], ["20260121", 2280, 163123, 2285, 2310, 2230], ["20260122", 2300, 153606, 2345, 2390, 2270], ["20260123", 2265, 148028, 2300, 2310, 2250], ["20260126", 2295, 169946, 2265, 2300, 2255], ["20260127", 2265, 103369, 2295, 2295, 2205], ["20260128", 2245, 199195, 2270, 2295, 2220], ["20260129", 2215, 147873, 2245, 2260, 2200], ["20260130", 2175, 165101, 2215, 2255, 2160], ["20260202", 2140, 206820, 2170, 2185, 2095], ["20260203", 2140, 210495, 2195, 2195, 2100], ["20260204", 2135, 119756, 2140, 2155, 2105], ["20260205", 2130, 179693, 2130, 2160, 2110], ["20260206", 2085, 184246, 2105, 2105, 2030], ["20260209", 2090, 95350, 2125, 2130, 2080], ["20260210", 2135, 53351, 2090, 2135, 2090], ["20260211", 2150, 62823, 2135, 2150, 2110], ["20260212", 2145, 78267, 2175, 2180, 2130], ["20260213", 2110, 60766, 2125, 2130, 2100], ["20260219", 2180, 189547, 2110, 2195, 2105], ["20260220", 2165, 104896, 2180, 2195, 2155], ["20260223", 2165, 113647, 2180, 2190, 2140], ["20260224", 2220, 140697, 2145, 2220, 2135], ["20260225", 2230, 207530, 2220, 2290, 2200], ["20260226", 2200, 172308, 2250, 2250, 2180], ["20260227", 2190, 147803, 2210, 2245, 2140], ["20260303", 2100, 348021, 2165, 2170, 2090], ["20260304", 1885, 414277, 2080, 2080, 1873], ["20260305", 2050, 171635, 1998, 2050, 1997], ["20260306", 2045, 127281, 2005, 2055, 2000], ["20260309", 1935, 157653, 2000, 2000, 1915], ["20260310", 1993, 219158, 1939, 2050, 1939], ["20260311", 2030, 152485, 2000, 2070, 1995], ["20260312", 2025, 76058, 2020, 2050, 2015], ["20260313", 2020, 93408, 2025, 2050, 1980], ["20260316", 2035, 69361, 2020, 2040, 1995], ["20260317", 2020, 80274, 2040, 2075, 2020], ["20260318", 2065, 80690, 2060, 2070, 2025], ["20260319", 2035, 54930, 2045, 2070, 2025], ["20260320", 2040, 43668, 2010, 2065, 2010], ["20260323", 2005, 79591, 1997, 2040, 1997], ["20260324", 2040, 44172, 2000, 2050, 2000], ["20260325", 2045, 48630, 2050, 2055, 2020], ["20260326", 2020, 74013, 2050, 2050, 1999], ["20260327", 1999, 103990, 2040, 2040, 1960], ["20260330", 1961, 75817, 1994, 1994, 1948], ["20260331", 1959, 84484, 1961, 1982, 1926], ["20260401", 1985, 130559, 1950, 1990, 1950], ["20260402", 1905, 241683, 2000, 2025, 1900], ["20260403", 1945, 84459, 1972, 1975, 1922], ["20260406", 1970, 87378, 1990, 1990, 1941], ["20260407", 1987, 219286, 1990, 2050, 1956], ["20260408", 2030, 89635, 1988, 2045, 1987], ["20260409", 2000, 116164, 2050, 2050, 1997], ["20260410", 2150, 362598, 2005, 2160, 2005], ["20260413", 2055, 177317, 2085, 2160, 2055], ["20260414", 2140, 199430, 2110, 2160, 2100], ["20260415", 2185, 119788, 2160, 2190, 2130], ["20260416", 2310, 289277, 2200, 2340, 2200], ["20260417", 2315, 151427, 2310, 2325, 2235], ["20260420", 2270, 146577, 2310, 2330, 2270], ["20260421", 2305, 238322, 2270, 2355, 2270], ["20260422", 2340, 149513, 2320, 2350, 2260], ["20260423", 2315, 134491, 2350, 2365, 2300], ["20260424", 2335, 125960, 2315, 2350, 2295], ["20260427", 2320, 184477, 2335, 2385, 2310], ["20260428", 2330, 75446, 2365, 2365, 2305], ["20260429", 2405, 176800, 2345, 2410, 2295], ["20260430", 2365, 105176, 2405, 2415, 2355], ["20260504", 2280, 216652, 2365, 2390, 2260], ["20260506", 2195, 235404, 2280, 2280, 2195], ["20260507", 2230, 108960, 2195, 2260, 2195], ["20260508", 2190, 101331, 2215, 2265, 2190], ["20260511", 2185, 185334, 2205, 2255, 2185], ["20260512", 2190, 202990, 2190, 2255, 2155], ["20260513", 2130, 106720, 2190, 2205, 2130], ["20260514", 2115, 95116, 2200, 2200, 2095], ["20260515", 2060, 157201, 2115, 2165, 2035], ["20260518", 2020, 93770, 2060, 2080, 1988], ["20260519", 1970, 197395, 2005, 2065, 1960], ["20260520", 1894, 156495, 1955, 1991, 1880], ["20260521", 1983, 119241, 1895, 2015, 1895], ["20260522", 2045, 121357, 1977, 2080, 1970], ["20260526", 1985, 213075, 2050, 2055, 1979], ["20260527", 1898, 151840, 1985, 1985, 1889], ["20260528", 1884, 237880, 1902, 1925, 1826], ["20260529", 1809, 168781, 1886, 1914, 1807], ["20260601", 1784, 217956, 1809, 1820, 1761], ["20260602", 1807, 250497, 1780, 1826, 1670], ["20260604", 1970, 315982, 1807, 2045, 1807], ["20260605", 1982, 134861, 1931, 2000, 1913], ["20260608", 1879, 87105, 1990, 2000, 1844], ["20260609", 1906, 167192, 1879, 1949, 1834], ["20260610", 1869, 198538, 1906, 1953, 1856], ["20260611", 1871, 157355, 1817, 1906, 1817], ["20260612", 1901, 152802, 1872, 1975, 1872], ["20260615", 1916, 92761, 1903, 1960, 1903], ["20260616", 1951, 59027, 1918, 1960, 1914], ["20260617", 1960, 96323, 1951, 2000, 1929], ["20260618", 1900, 84217, 1951, 1975, 1895], ["20260619", 1916, 191511, 1900, 1948, 1871], ["20260622", 1897, 457411, 1978, 2170, 1897], ["20260623", 1800, 182612, 1897, 1897, 1775], ["20260624", 1798, 244341, 1713, 1888, 1676], ["20260625", 1759, 373307, 1798, 1847, 1751], ["20260626", 1759, 323883, 1744, 1777, 1698], ["20260629", 1813, 328844, 1780, 1828, 1758], ["20260630", 1795, 178627, 1830, 1835, 1775], ["20260701", 1797, 142027, 1801, 1834, 1775], ["20260702", 1791, 121614, 1796, 2105, 1720], ["20260703", 1798, 82413, 1791, 1798, 1726], ["20260706", 1797, 176230, 1798, 1814, 1770], ["20260707", 1767, 98702, 1789, 1812, 1752], ["20260708", 1741, 235836, 1751, 1805, 1708], ["20260709", 1715, 207865, 1742, 1766, 1708], ["20260710", 1751, 116110, 1735, 1773, 1716], ["20260713", 1744, 170978, 1751, 1799, 1720], ["20260714", 1737, 133991, 1710, 1761, 1710], ["20260715", 1736, 103826, 1782, 1782, 1732], ["20260716", 1777, 113376, 1741, 1779, 1725], ["20260720", 1820, 103359, 1759, 1830, 1726], ["20260721", 1863, 116009, 1820, 1876, 1814], ["20260722", 1863, 63899, 1870, 1897, 1830], ["20260723", 1851, 40571, 1899, 1899, 1831], ["20260724", 1817, 108236, 1851, 1874, 1813], ["20260727", 1819, 65145, 1817, 1850, 1790], ["20260728", 1729, 205915, 1810, 1818, 1729], ["20260729", 1690, 347558, 1729, 1775, 1662], ["20260730", 1662, 110943, 1677, 1724, 1650], ["20260731", 1700, 87763, 1681, 1720, 1663], ["20260803", 1717, 97458, 1720, 1736, 1678], ["20260804", 1715, 80716, 1704, 1730, 1675], ["20260805", 1717, 65900, 1705, 1785, 1705], ["20260806", 1719, 76585, 1717, 1742, 1699], ["20260807", 1726, 63494, 1742, 1750, 1685], ["20260810", 1740, 59126, 1730, 1750, 1698], ["20260811", 1779, 44366, 1740, 1786, 1720], ["20260812", 1778, 63884, 1779, 1815, 1771], ["20260813", 1762, 71518, 1772, 1790, 1756], ["20260814", 1799, 83247, 1798, 1799, 1766], ["20260818", 1772, 102374, 1829, 1829, 1770], ["20260819", 1779, 114902, 1803, 1803, 1701], ["20260820", 1770, 28070, 1800, 1805, 1758], ["20260821", 1694, 91012, 1752, 1797, 1681], ["20260824", 1691, 36676, 1694, 1719, 1681], ["20260825", 1727, 13027, 1761, 1761, 1682], ["20260826", 1701, 51406, 1728, 1745, 1689], ["20260827", 1700, 57742, 1724, 1724, 1691], ["20260828", 1699, 44697, 1688, 1719, 1683], ["20260831", 1696, 52345, 1719, 1719, 1677], ["20260901", 1714, 7715, 1717, 1718, 1685], ["20260902", 1698, 26997, 1714, 1714, 1690], ["20260903", 1686, 18679, 1698, 1698, 1683], ["20260904", 1697, 17320, 1686, 1705, 1679], ["20260907", 1695, 24817, 1697, 1716, 1691], ["20260908", 1680, 32054, 1725, 1725, 1680], ["20260909", 1694, 25841, 1671, 1700, 1667], ["20260910", 1714, 35383, 1694, 1724, 1681], ["20260911", 1675, 139311, 1714, 1719, 1670], ["20260914", 1676, 40573, 1675, 1679, 1646], ["20260915", 1679, 137880, 1687, 1687, 1643], ["20260916", 1990, 2596957, 1690, 2170, 1677], ["20260917", 1900, 285070, 1944, 1944, 1878], ["20260918", 1995, 296848, 1904, 2090, 1904], ["20260921", 2015, 100838, 1964, 2040, 1964], ["20260922", 2110, 306133, 1983, 2155, 1983], ["20260923", 2220, 535244, 2125, 2275, 2125], ["20260928", 2150, 274729, 2220, 2245, 2125], ["20260929", 2200, 168333, 2125, 2215, 2125], ["20260930", 2190, 92470, 2180, 2245, 2180], ["20261001", 2235, 83052, 2195, 2255, 2180], ["20261002", 2210, 83209, 2220, 2265, 2190], ["20261006", 2220, 124398, 2275, 2295, 2090], ["20261007", 2180, 82062, 2225, 2225, 2165], ["20261008", 2160, 67207, 2180, 2225, 2155], ["20261012", 2170, 61830, 2180, 2185, 2125], ["20261013", 2080, 139116, 2160, 2160, 2050], ["20261014", 2100, 82314, 2100, 2120, 2040], ["20261015", 1971, 101798, 2060, 2060, 1955]], "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/024900.json", "page_url": "https://aikstockdata.com/s/024900", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261016-181138"}