{"schema_version": "1.0", "@type": "Dataset", "code": "045340", "name_ko": "토탈소프트", "name": "토탈소프트(045340) 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", 3170, 118007, 3175, 3225, 3120], ["20200103", 3250, 186529, 3170, 3250, 3165], ["20200106", 3125, 48669, 3245, 3245, 3085], ["20200107", 3140, 43776, 3125, 3200, 3075], ["20200108", 3050, 74597, 3140, 3190, 2950], ["20200109", 3145, 36514, 3050, 3195, 3050], ["20200110", 3160, 38022, 3145, 3225, 3095], ["20200113", 3210, 43742, 3160, 3220, 3125], ["20200114", 3165, 39849, 3225, 3225, 3120], ["20200115", 3155, 16699, 3165, 3195, 3130], ["20200116", 3165, 13192, 3155, 3185, 3120], ["20200117", 3150, 21460, 3165, 3195, 3125], ["20200120", 3155, 38353, 3150, 3190, 3100], ["20200121", 3125, 42214, 3155, 3185, 3085], ["20200122", 3125, 41315, 3125, 3170, 3095], ["20200123", 3120, 22577, 3120, 3120, 3060], ["20200128", 3035, 48184, 3100, 3100, 3000], ["20200129", 3075, 37711, 3035, 3160, 3000], ["20200130", 2980, 50911, 3075, 3075, 2940], ["20200131", 2985, 32123, 2980, 3010, 2915], ["20200203", 2975, 79418, 2950, 2975, 2875], ["20200204", 3035, 36081, 2975, 3075, 2960], ["20200205", 3050, 19799, 3035, 3100, 3025], ["20200206", 3055, 36585, 3055, 3080, 3030], ["20200207", 3095, 32570, 3055, 3110, 3030], ["20200210", 3135, 114518, 3095, 3190, 3065], ["20200211", 3165, 47666, 3135, 3190, 3125], ["20200212", 3200, 192204, 3165, 3250, 3120], ["20200213", 3215, 73092, 3195, 3250, 3100], ["20200214", 3165, 25911, 3210, 3215, 3110], ["20200217", 3145, 36851, 3165, 3175, 3095], ["20200218", 3145, 24274, 3145, 3230, 3075], ["20200219", 3160, 13901, 3140, 3160, 3095], ["20200220", 3150, 6694, 3195, 3195, 3130], ["20200221", 3070, 15280, 3070, 3130, 3065], ["20200224", 3010, 137508, 3040, 3055, 2845], ["20200225", 3080, 122389, 2970, 3150, 2955], ["20200226", 3170, 179340, 3100, 3200, 3015], ["20200227", 3130, 75372, 3170, 3210, 3020], ["20200228", 3110, 93495, 3110, 3110, 2930], ["20200302", 3200, 150568, 3110, 3310, 3030], ["20200303", 3145, 200189, 3225, 3290, 3125], ["20200304", 3200, 72729, 3145, 3250, 3125], ["20200305", 3250, 98774, 3200, 3260, 3170], ["20200306", 3170, 66395, 3215, 3215, 3120], ["20200309", 2975, 96050, 3085, 3160, 2975], ["20200310", 2945, 91626, 2855, 2970, 2765], ["20200311", 2765, 91537, 2910, 2925, 2725], ["20200312", 2580, 139605, 2700, 2765, 2560], ["20200313", 2420, 122787, 2230, 2495, 2140], ["20200316", 2310, 128410, 2400, 2530, 2305], ["20200317", 2680, 94953, 2285, 2680, 2200], ["20200318", 2495, 362212, 2760, 2845, 2390], ["20200319", 2215, 207077, 2490, 2495, 2070], ["20200320", 2330, 84682, 2215, 2330, 2095], ["20200323", 2160, 64456, 2285, 2285, 2090], ["20200324", 2290, 44043, 2180, 2300, 2170], ["20200325", 2340, 74329, 2325, 2450, 2265], ["20200326", 2290, 157597, 2355, 2440, 2290], ["20200327", 2320, 86267, 2385, 2390, 2260], ["20200330", 2440, 121421, 2305, 2535, 2245], ["20200331", 2515, 113695, 2445, 2515, 2430], ["20200401", 2515, 127437, 2515, 2555, 2440], ["20200402", 2515, 76016, 2515, 2515, 2415], ["20200403", 2535, 65648, 2515, 2580, 2460], ["20200406", 2670, 182980, 2560, 2700, 2500], ["20200407", 2640, 158221, 2670, 2725, 2590], ["20200408", 2700, 119678, 2640, 2775, 2560], ["20200409", 2735, 156941, 2710, 2780, 2695], ["20200410", 2720, 195019, 2735, 2780, 2585], ["20200413", 2595, 132925, 2720, 2720, 2555], ["20200414", 2755, 206084, 2595, 2755, 2580], ["20200416", 2895, 279967, 2900, 2965, 2760], ["20200417", 2970, 195695, 2895, 2995, 2815], ["20200420", 3005, 125233, 3000, 3030, 2945], ["20200421", 2955, 200578, 3005, 3005, 2725], ["20200422", 3005, 113044, 2955, 3025, 2835], ["20200423", 2945, 171078, 3005, 3015, 2900], ["20200424", 3020, 811334, 3050, 3190, 2920], ["20200427", 2995, 136857, 3005, 3050, 2945], ["20200428", 3000, 68858, 2995, 3005, 2940], ["20200429", 3110, 274904, 3000, 3145, 2990], ["20200504", 3100, 146979, 3075, 3115, 3005], ["20200506", 3100, 90166, 3075, 3115, 3065], ["20200507", 3150, 304626, 3100, 3245, 3095], ["20200508", 3150, 112023, 3150, 3200, 3105], ["20200511", 3110, 140971, 3150, 3175, 3060], ["20200512", 3060, 178974, 3110, 3120, 2955], ["20200513", 2995, 70941, 3045, 3045, 2960], ["20200514", 2870, 122278, 2960, 3000, 2870], ["20200515", 2975, 188147, 2870, 2995, 2860], ["20200518", 2980, 99594, 2980, 2990, 2905], ["20200519", 2980, 97661, 2980, 3000, 2950], ["20200520", 3040, 130461, 2980, 3050, 2980], ["20200521", 3055, 79171, 3040, 3080, 3020], ["20200522", 3030, 106150, 3050, 3070, 2940], ["20200525", 3030, 75864, 3030, 3065, 2960], ["20200526", 3025, 113285, 3035, 3070, 2965], ["20200527", 3035, 145071, 3025, 3060, 2995], ["20200528", 3060, 172142, 3035, 3100, 2980], ["20200529", 3140, 252636, 3005, 3180, 3005], ["20200601", 3195, 290120, 3140, 3245, 3050], ["20200602", 3215, 380446, 3165, 3295, 3120], ["20200603", 3235, 224171, 3215, 3250, 3135], ["20200604", 3200, 193029, 3235, 3285, 3130], ["20200605", 3195, 103134, 3195, 3200, 3100], ["20200608", 3185, 61113, 3195, 3210, 3140], ["20200609", 3180, 49348, 3185, 3195, 3145], ["20200610", 3110, 67070, 3180, 3180, 3060], ["20200611", 3040, 90084, 3050, 3115, 3005], ["20200612", 3005, 102280, 2925, 3015, 2880], ["20200615", 2915, 156353, 3005, 3140, 2820], ["20200616", 3010, 88179, 2915, 3025, 2885], ["20200617", 3010, 91160, 3010, 3030, 2930], ["20200618", 3035, 59431, 3010, 3045, 2970], ["20200619", 3100, 63638, 3035, 3100, 3000], ["20200622", 3060, 56885, 3100, 3150, 3000], ["20200623", 3020, 56598, 3060, 3100, 2965], ["20200624", 3030, 43680, 3020, 3040, 2980], ["20200625", 2970, 53136, 3020, 3020, 2925], ["20200626", 3020, 97457, 2970, 3020, 2905], ["20200629", 3045, 101598, 3015, 3100, 2975], ["20200630", 3100, 106670, 3045, 3130, 3035], ["20200701", 3185, 193251, 3110, 3210, 3090], ["20200702", 3240, 139180, 3190, 3245, 3130], ["20200703", 3225, 111574, 3245, 3260, 3145], ["20200706", 3185, 93986, 3230, 3255, 3160], ["20200707", 3300, 231036, 3185, 3310, 3180], ["20200708", 3970, 6041423, 3370, 4195, 3260], ["20200709", 3655, 1329726, 3910, 3920, 3645], ["20200710", 3570, 1181400, 3700, 3880, 3550], ["20200713", 3815, 738201, 3625, 3880, 3570], ["20200714", 4125, 3293371, 3935, 4385, 3705], ["20200715", 3765, 855994, 4000, 4000, 3730], ["20200716", 3930, 6254001, 3775, 4750, 3770], ["20200717", 4180, 1457008, 4090, 4235, 3940], ["20200720", 5430, 5361741, 4255, 5430, 4220], ["20200721", 5580, 4805673, 5460, 5970, 5150], ["20200722", 5660, 1580113, 5520, 5780, 5350], ["20200723", 5230, 910014, 5400, 5520, 5200], ["20200724", 5280, 511161, 5150, 5310, 5000], ["20200727", 5350, 941776, 5160, 5630, 5090], ["20200728", 5380, 896276, 5350, 5600, 5250], ["20200729", 5430, 375066, 5400, 5530, 5320], ["20200730", 5550, 459485, 5430, 5570, 5300], ["20200731", 5460, 728223, 5580, 5860, 5430], ["20200803", 5350, 331485, 5460, 5460, 5130], ["20200804", 5100, 454542, 5240, 5330, 5070], ["20200805", 5010, 433343, 5100, 5140, 4905], ["20200806", 5070, 239371, 5010, 5110, 4960], ["20200807", 5250, 1767105, 5070, 5540, 5020], ["20200810", 5120, 441249, 5200, 5240, 5060], ["20200811", 4835, 539936, 5120, 5140, 4760], ["20200812", 4830, 261012, 4835, 4920, 4730], ["20200813", 5200, 2690141, 4830, 5700, 4805], ["20200814", 5430, 2185240, 5200, 5680, 4950], ["20200818", 5070, 1108423, 5360, 5760, 4925], ["20200819", 5300, 489830, 5060, 5320, 5060], ["20200820", 5100, 536013, 5300, 5330, 4945], ["20200821", 4975, 252255, 5080, 5140, 4970], ["20200824", 4995, 246688, 5090, 5110, 4730], ["20200825", 5040, 221165, 4995, 5090, 4905], ["20200826", 5040, 211480, 5040, 5140, 4950], ["20200827", 4955, 268799, 5080, 5130, 4945], ["20200828", 5080, 251240, 4940, 5160, 4935], ["20200831", 5110, 223503, 5050, 5160, 5010], ["20200901", 5180, 330690, 5180, 5320, 5090], ["20200902", 5070, 205939, 5180, 5240, 5050], ["20200903", 5240, 163441, 5070, 5240, 5030], ["20200904", 5340, 432604, 5100, 5520, 5040], ["20200907", 5240, 262732, 5420, 5450, 5210], ["20200908", 4890, 445450, 5220, 5230, 4870], ["20200909", 4880, 186826, 4870, 4970, 4790], ["20200910", 4940, 127190, 4870, 4950, 4860], ["20200911", 4920, 175070, 4905, 5020, 4845], ["20200914", 4755, 251356, 4955, 4955, 4700], ["20200915", 4780, 141304, 4755, 4800, 4680], ["20200916", 4775, 100324, 4800, 4860, 4760], ["20200917", 4600, 210519, 4775, 4775, 4500], ["20200918", 4650, 109278, 4600, 4690, 4450], ["20200921", 4520, 140441, 4655, 4750, 4485], ["20200922", 4100, 316378, 4425, 4450, 4060], ["20200923", 4270, 210064, 4100, 4270, 3930], ["20200924", 4100, 143418, 4225, 4225, 4000], ["20200925", 4320, 167418, 4100, 4370, 4040], ["20200928", 4340, 57432, 4405, 4405, 4310], ["20200929", 4445, 53982, 4360, 4475, 4360], ["20201005", 4455, 91765, 4445, 4530, 4390], ["20201006", 4535, 90389, 4455, 4585, 4450], ["20201007", 4565, 74390, 4535, 4665, 4510], ["20201008", 4620, 93097, 4640, 4640, 4515], ["20201012", 4590, 55070, 4620, 4645, 4575], ["20201013", 4775, 137981, 4620, 4780, 4590], ["20201014", 4815, 89415, 4775, 4815, 4725], ["20201015", 4790, 158642, 4790, 4855, 4600], ["20201016", 4515, 524513, 4765, 4975, 4400], ["20201019", 4315, 140058, 4515, 4515, 4165], ["20201020", 4330, 111921, 4315, 4360, 4120], ["20201021", 4410, 65568, 4330, 4410, 4285], ["20201022", 4345, 95637, 4410, 4465, 4200], ["20201023", 4345, 113118, 4325, 4400, 4190], ["20201026", 4370, 136830, 4345, 4420, 4300], ["20201027", 4190, 120825, 4365, 4400, 4130], ["20201028", 4265, 93233, 4180, 4275, 4180], ["20201029", 4260, 88391, 4230, 4350, 4160], ["20201030", 4205, 89222, 4260, 4280, 4090], ["20201102", 4470, 300400, 4120, 4520, 4075], ["20201103", 4445, 144268, 4470, 4490, 4305], ["20201104", 4535, 148732, 4445, 4565, 4325], ["20201105", 4545, 73452, 4510, 4585, 4490], ["20201106", 4545, 60673, 4545, 4580, 4480], ["20201109", 4575, 67987, 4570, 4645, 4535], ["20201110", 4515, 70295, 4575, 4595, 4450], ["20201111", 4335, 122946, 4500, 4500, 4295], ["20201112", 4550, 298397, 4335, 4600, 4290], ["20201113", 4580, 116961, 4550, 4650, 4495], ["20201116", 4425, 164962, 4575, 4575, 4375], ["20201117", 4805, 1612162, 4425, 5450, 4305], ["20201118", 4740, 376492, 4815, 4930, 4720], ["20201119", 4715, 172128, 4735, 4780, 4640], ["20201120", 4720, 88172, 4715, 4735, 4665], ["20201123", 4560, 141341, 4710, 4710, 4545], ["20201124", 4620, 213278, 4595, 4750, 4530], ["20201125", 4590, 159082, 4610, 4645, 4400], ["20201126", 4550, 131376, 4585, 4590, 4445], ["20201127", 4495, 66914, 4550, 4550, 4465], ["20201130", 4570, 167526, 4495, 4650, 4465], ["20201201", 4455, 99814, 4570, 4570, 4445], ["20201202", 4475, 57583, 4455, 4505, 4435], ["20201203", 4510, 238336, 4480, 4540, 4295], ["20201204", 4555, 1267501, 4750, 4875, 4550], ["20201207", 4745, 472832, 4635, 4790, 4555], ["20201208", 5030, 1538111, 4780, 5240, 4710], ["20201209", 4865, 423781, 5020, 5030, 4820], ["20201210", 5040, 431144, 4865, 5120, 4760], ["20201211", 4860, 320881, 5050, 5090, 4820], ["20201214", 4730, 185568, 4850, 4855, 4680], ["20201215", 4820, 305053, 4695, 4965, 4680], ["20201216", 4830, 179758, 4820, 4920, 4775], ["20201217", 4935, 376167, 4825, 5010, 4675], ["20201218", 4935, 1065961, 5070, 5410, 4935], ["20201221", 6410, 2648265, 4985, 6410, 4950], ["20201222", 7160, 6839841, 7700, 8250, 6300], ["20201223", 6700, 2949789, 7020, 7910, 6350], ["20201224", 7130, 9213369, 6670, 8710, 6530], ["20201228", 7540, 3951785, 7380, 8060, 7120], ["20201229", 7540, 1026249, 7440, 7740, 7350], ["20201230", 7570, 1934806, 7530, 8080, 7270], ["20210104", 8200, 2128520, 7890, 8560, 7860], ["20210105", 8830, 3303923, 8250, 9470, 7900], ["20210106", 11450, 672683, 8670, 11450, 8670], ["20210107", 14850, 705568, 14850, 14850, 14850], ["20210108", 15300, 7639905, 18850, 18850, 13600], ["20210111", 14800, 1121986, 15300, 16600, 13800], ["20210112", 15800, 955646, 15500, 16750, 14800], ["20210113", 20500, 2175562, 16450, 20500, 16450], ["20210114", 24100, 2585525, 19700, 24900, 19650], ["20210115", 24100, 0, 0, 0, 0], ["20210118", 21550, 1314006, 24100, 26500, 21550], ["20210119", 21750, 1339972, 23000, 23150, 19000], ["20210120", 20900, 284887, 20850, 21950, 20050], ["20210121", 21500, 277744, 21350, 21800, 20100], ["20210122", 22400, 417294, 22350, 23300, 21600], ["20210125", 21500, 239779, 22200, 22650, 21050], ["20210126", 21350, 180726, 21550, 21900, 20900], ["20210127", 24200, 1080533, 21350, 25000, 21100], ["20210128", 22250, 415218, 23200, 24500, 22100], ["20210129", 22500, 354019, 22500, 23900, 20900], ["20210201", 22800, 211686, 22950, 23850, 21750], ["20210202", 22150, 330331, 22800, 22800, 20650], ["20210203", 21000, 168108, 21900, 21900, 21000], ["20210204", 19550, 248697, 20900, 21700, 19400], ["20210205", 18850, 394377, 19600, 19700, 17950], ["20210208", 16900, 772832, 18850, 18950, 16100], ["20210209", 16700, 258098, 16800, 17500, 16650], ["20210210", 18300, 820160, 16700, 18900, 16600], ["20210215", 18850, 602608, 17850, 20000, 17500], ["20210216", 19700, 204703, 18700, 19700, 17600], ["20210217", 19200, 148462, 19500, 20150, 19000], ["20210218", 18000, 131062, 19000, 19050, 17900], ["20210219", 18100, 306176, 17800, 19800, 17600], ["20210222", 17150, 141038, 18300, 18300, 17000], ["20210223", 18350, 247217, 17300, 18800, 17000], ["20210224", 18450, 239970, 18200, 19600, 18200], ["20210225", 19350, 280840, 18850, 19900, 18550], ["20210226", 19750, 193079, 18800, 19900, 18500], ["20210302", 19950, 177534, 19800, 20450, 19500], ["20210303", 19350, 100750, 19650, 20050, 19100], ["20210304", 18150, 727947, 19100, 19550, 16200], ["20210305", 16800, 261979, 17800, 17950, 16500], ["20210308", 15250, 463522, 16450, 16700, 14900], ["20210309", 16250, 501456, 15250, 17000, 15050], ["20210310", 15550, 118058, 16250, 16250, 15550], ["20210311", 15700, 140371, 15450, 16200, 15300], ["20210312", 18700, 1784232, 15550, 19700, 15550], ["20210315", 18850, 415863, 19250, 19400, 18450], ["20210316", 17700, 291682, 18900, 18900, 17350], ["20210317", 17350, 128011, 17300, 18150, 17050], ["20210318", 17550, 119394, 17450, 17800, 17000], ["20210319", 17400, 102740, 17000, 17600, 16650], ["20210322", 16000, 277063, 17350, 17350, 15900], ["20210323", 15150, 346268, 16000, 16100, 14800], ["20210324", 15900, 351960, 15150, 16350, 14500], ["20210325", 16000, 106173, 15850, 16200, 15600], ["20210326", 15550, 165474, 16250, 16900, 15500], ["20210329", 16500, 590723, 15850, 17500, 15800], ["20210330", 17000, 159688, 16500, 17150, 16300], ["20210331", 18850, 1540352, 17200, 19800, 16800], ["20210401", 18200, 323946, 18550, 18800, 17650], ["20210402", 20650, 2104173, 18250, 22000, 18250], ["20210405", 20600, 566571, 20350, 21450, 19900], ["20210406", 20500, 598644, 21000, 21800, 20000], ["20210407", 21000, 598091, 20750, 22000, 20500], ["20210408", 24500, 3701189, 20900, 25650, 19350], ["20210409", 25250, 1830423, 28200, 28650, 24500], ["20210412", 25400, 640673, 25250, 25850, 24400], ["20210413", 23050, 474143, 23950, 24950, 22950], ["20210414", 23350, 439034, 22850, 24000, 21850], ["20210415", 23400, 609027, 23000, 24950, 22600], ["20210416", 24400, 392606, 23600, 24450, 23000], ["20210419", 23400, 187656, 23950, 24400, 23300], ["20210420", 22750, 246543, 23400, 23450, 22050], ["20210421", 22500, 180414, 22750, 23500, 22150], ["20210422", 22150, 194259, 22700, 22700, 21750], ["20210423", 21050, 303532, 22150, 22350, 20450], ["20210426", 20550, 226140, 20850, 20950, 19900], ["20210427", 20550, 183136, 20500, 21050, 20000], ["20210428", 20500, 132189, 20500, 20900, 20000], ["20210429", 20950, 161377, 20500, 21350, 20400], ["20210430", 19950, 137561, 20950, 21150, 19900], ["20210503", 19450, 112166, 20050, 20700, 19250], ["20210504", 19650, 171430, 19000, 19650, 18000], ["20210506", 19300, 61547, 19300, 20000, 19100], ["20210507", 19650, 74381, 19300, 20000, 18900], ["20210510", 20100, 102123, 19700, 20400, 19200], ["20210511", 19950, 78418, 20100, 20350, 19600], ["20210512", 19300, 73466, 20050, 20100, 19100], ["20210513", 19200, 123974, 18850, 19550, 18500], ["20210514", 19650, 280175, 19900, 20500, 19500], ["20210517", 19350, 100136, 19650, 19950, 19250], ["20210518", 18950, 87089, 19500, 19800, 18750], ["20210520", 18950, 61148, 18950, 19150, 18750], ["20210521", 20000, 1122219, 18950, 22250, 18950], ["20210524", 19650, 131174, 20000, 20000, 19350], ["20210525", 19750, 168478, 19650, 20400, 19500], ["20210526", 20250, 120687, 19600, 20350, 19400], ["20210527", 19950, 122411, 20250, 20450, 19150], ["20210528", 19800, 142221, 20000, 20350, 19450], ["20210531", 19500, 78868, 19800, 19800, 19350], ["20210601", 20700, 324346, 19500, 20850, 19450], ["20210602", 20900, 194163, 20850, 21000, 20250], ["20210603", 20950, 300245, 21100, 21850, 20600], ["20210604", 21250, 405947, 21150, 22200, 21000], ["20210607", 20350, 158314, 20950, 20950, 20050], ["20210608", 20000, 113349, 20250, 20650, 19800], ["20210609", 20300, 100561, 20250, 20400, 19850], ["20210610", 20650, 556615, 20500, 21950, 19600], ["20210611", 20000, 123982, 20400, 20400, 19950], ["20210614", 19700, 89549, 20000, 20000, 19550], ["20210615", 19850, 132184, 19700, 20250, 18800], ["20210616", 19750, 59017, 19800, 20050, 19600], ["20210617", 19450, 238640, 19750, 20200, 19400], ["20210618", 19550, 82559, 19500, 19800, 19400], ["20210621", 19550, 124706, 19850, 19900, 19500], ["20210622", 19750, 137971, 19500, 19950, 19350], ["20210623", 19700, 159058, 19800, 20100, 19500], ["20210624", 18500, 725086, 18700, 19000, 17250], ["20210625", 17850, 267592, 18500, 18700, 17850], ["20210628", 17150, 425270, 18200, 18200, 17100], ["20210629", 16200, 538146, 17050, 17250, 16100], ["20210630", 16350, 295118, 16350, 16650, 16050], ["20210701", 15800, 317905, 16350, 16500, 15600], ["20210702", 16400, 326917, 15800, 16800, 15600], ["20210705", 14800, 812253, 16400, 16400, 14700], ["20210706", 14650, 411625, 14750, 15200, 14450], ["20210707", 14300, 269946, 14650, 14850, 14200], ["20210708", 13750, 566285, 14200, 14300, 13450], ["20210709", 13950, 285454, 13700, 14150, 13650], ["20210712", 13400, 194953, 13950, 13950, 13400], ["20210713", 13950, 493214, 13400, 14650, 13400], ["20210714", 14100, 178718, 13850, 14400, 13850], ["20210715", 13900, 199264, 13850, 14200, 13800], ["20210716", 13950, 92853, 13850, 14050, 13750], ["20210719", 13250, 208491, 13950, 13950, 13100], ["20210720", 13150, 129452, 13250, 13550, 12950], ["20210721", 12950, 153218, 13150, 13350, 12750], ["20210722", 13750, 376107, 12800, 13950, 12800], ["20210723", 13650, 82946, 13650, 13800, 13500], ["20210726", 13700, 128043, 13500, 13850, 13400], ["20210727", 14200, 371445, 13600, 14500, 13550], ["20210728", 13500, 204010, 14200, 14200, 13400], ["20210729", 13250, 109676, 13450, 13750, 13100], ["20210730", 13600, 119523, 13200, 13650, 13100], ["20210802", 13350, 64144, 13650, 13800, 13300], ["20210803", 13050, 104937, 13250, 13450, 12900], ["20210804", 13050, 82010, 13000, 13250, 12650], ["20210805", 13600, 164187, 13050, 14050, 13000], ["20210806", 14150, 286866, 13700, 14250, 13500], ["20210809", 13800, 133856, 14100, 14100, 13500], ["20210810", 13450, 124683, 13850, 13850, 13200], ["20210811", 13300, 73856, 13400, 13600, 13150], ["20210812", 13400, 88673, 13200, 13550, 13150], ["20210813", 13050, 128581, 13400, 13450, 12600], ["20210817", 12700, 110739, 13100, 13300, 12600], ["20210818", 12550, 63611, 12450, 12850, 12350], ["20210819", 12650, 152469, 12450, 13400, 12400], ["20210820", 12150, 136793, 12700, 13100, 12000], ["20210823", 12450, 97277, 12050, 12700, 12050], ["20210824", 13150, 115780, 12600, 13250, 12600], ["20210825", 13000, 53485, 13150, 13150, 12850], ["20210826", 12850, 38033, 13000, 13200, 12800], ["20210827", 13700, 212293, 12850, 13850, 12800], ["20210830", 13750, 179471, 13700, 14100, 13500], ["20210831", 13900, 91705, 13800, 13950, 13450], ["20210901", 13950, 101052, 13900, 14050, 13500], ["20210902", 14150, 115206, 14000, 14200, 13750], ["20210903", 14100, 318020, 14250, 14600, 13900], ["20210906", 13900, 544310, 14900, 14900, 13900], ["20210907", 14500, 577903, 14000, 14700, 13350], ["20210908", 14400, 291893, 14500, 14750, 14100], ["20210909", 14900, 561505, 14200, 14950, 14050], ["20210910", 15650, 1245710, 15000, 15900, 14550], ["20210913", 14200, 600893, 15350, 15450, 14100], ["20210914", 13800, 215275, 13950, 14350, 13750], ["20210915", 13700, 104333, 13650, 14000, 13650], ["20210916", 13250, 207616, 13650, 13700, 13050], ["20210917", 13000, 121501, 13050, 13100, 12750], ["20210923", 12000, 178667, 12500, 12700, 12000], ["20210924", 12700, 179968, 11950, 12850, 11950], ["20210927", 13550, 648308, 13100, 14550, 13000], ["20210928", 12900, 159604, 13400, 13700, 12900], ["20210929", 12400, 199181, 12400, 13100, 12250], ["20210930", 12150, 187255, 12400, 12550, 11950], ["20211001", 11400, 420843, 12000, 12250, 10600], ["20211005", 9950, 435682, 11050, 11200, 9880], ["20211006", 9210, 283161, 9940, 10150, 9120], ["20211007", 9850, 194405, 9220, 10000, 9220], ["20211008", 10750, 270167, 9870, 10850, 9790], ["20211012", 9780, 319896, 10400, 10400, 9630], ["20211013", 10150, 168712, 9700, 10400, 9700], ["20211014", 10350, 163715, 10100, 10400, 9830], ["20211015", 11000, 1291893, 11000, 12600, 10800], ["20211018", 10750, 139741, 10900, 11000, 10450], ["20211019", 10200, 193643, 10750, 10850, 10200], ["20211020", 10650, 153915, 10200, 10800, 10150], ["20211021", 10300, 77648, 10550, 10650, 10300], ["20211022", 10250, 60649, 10400, 10500, 10200], ["20211025", 10750, 103556, 10350, 10750, 10350], ["20211026", 10700, 70189, 10650, 10850, 10400], ["20211027", 10350, 69921, 10800, 10850, 10300], ["20211028", 10150, 54705, 10450, 10550, 10150], ["20211029", 9910, 104891, 10150, 10300, 9850], ["20211101", 10800, 285706, 9910, 11300, 9910], ["20211102", 11350, 309262, 10800, 11750, 10750], ["20211103", 11000, 135716, 11250, 11600, 11000], ["20211104", 10500, 126131, 11150, 11150, 10400], ["20211105", 11650, 416322, 10500, 11650, 10250], ["20211108", 10750, 267920, 11450, 11450, 10600], ["20211109", 10050, 177594, 10800, 11200, 10050], ["20211110", 9400, 232754, 9990, 10100, 9350], ["20211111", 9230, 137828, 9170, 9620, 9100], ["20211112", 9460, 75570, 9230, 9550, 9030], ["20211115", 9510, 52235, 9460, 9510, 9130], ["20211116", 9330, 57353, 9510, 9540, 9150], ["20211117", 8920, 122214, 9370, 9500, 8900], ["20211118", 9220, 113679, 8920, 9250, 8500], ["20211119", 9090, 45519, 9220, 9300, 9070], ["20211122", 10000, 484711, 9220, 10500, 9120], ["20211123", 9490, 158164, 9870, 10050, 9470], ["20211124", 9200, 85925, 9490, 9650, 9190], ["20211125", 9210, 82365, 9340, 9540, 9200], ["20211126", 8870, 97569, 9210, 9290, 8860], ["20211129", 8300, 134036, 8400, 8660, 8290], ["20211130", 7780, 146579, 8330, 8610, 7700], ["20211201", 8270, 129122, 7600, 8350, 7600], ["20211202", 8870, 309022, 8210, 9400, 8120], ["20211203", 9050, 79822, 9000, 9130, 8780], ["20211206", 8670, 64201, 8900, 8990, 8670], ["20211207", 8550, 42489, 8760, 8800, 8510], ["20211208", 8430, 46630, 8550, 8690, 8420], ["20211209", 8760, 73160, 8520, 8870, 8470], ["20211210", 8540, 52258, 8800, 8890, 8530], ["20211213", 8670, 31565, 8650, 8740, 8470], ["20211214", 8540, 39469, 8550, 8760, 8470], ["20211215", 8610, 130113, 8450, 9030, 8400], ["20211216", 8490, 49430, 8680, 8710, 8460], ["20211217", 8420, 61844, 8490, 8580, 8360], ["20211220", 8410, 94840, 8310, 8420, 8140], ["20211221", 8200, 169251, 8630, 8670, 8020], ["20211222", 8550, 567797, 8300, 9680, 8280], ["20211223", 9310, 642102, 8590, 9550, 8500], ["20211224", 9780, 553214, 9350, 10150, 9220], ["20211227", 9450, 195874, 9800, 9970, 9420], ["20211228", 9210, 121839, 9450, 9580, 9070], ["20211229", 9530, 98743, 9240, 9650, 9240], ["20211230", 10600, 1156513, 9530, 11250, 9520], ["20220103", 10500, 273966, 10750, 11150, 10500], ["20220104", 11700, 950537, 10850, 11850, 10700], ["20220105", 11700, 394888, 11550, 11950, 11200], ["20220106", 12250, 1254579, 11450, 13300, 11350], ["20220107", 11150, 350529, 12050, 12100, 11050], ["20220110", 10450, 270372, 11150, 11200, 10300], ["20220111", 10000, 210022, 10450, 10700, 9970], ["20220112", 9880, 198555, 9900, 10100, 9700], ["20220113", 9960, 198540, 9880, 10300, 9670], ["20220114", 9530, 188003, 9720, 10050, 9530], ["20220117", 8940, 183788, 9380, 9380, 8720], ["20220118", 8610, 117374, 8820, 9090, 8570], ["20220119", 8400, 95129, 8360, 8610, 8300], ["20220120", 8550, 59516, 8330, 8580, 8250], ["20220121", 8190, 106398, 8620, 8620, 8120], ["20220124", 7660, 122887, 8000, 8060, 7620], ["20220125", 7210, 159533, 7630, 7820, 7170], ["20220126", 7580, 193132, 7210, 7930, 7210], ["20220127", 7790, 143861, 7590, 7790, 7250], ["20220128", 8480, 465861, 8020, 8750, 7920], ["20220203", 8510, 170426, 8650, 8680, 8070], ["20220204", 8200, 105976, 8420, 8550, 8150], ["20220207", 7940, 118474, 8200, 8240, 7780], ["20220208", 7780, 99915, 7940, 7990, 7670], ["20220209", 7810, 81314, 7780, 8020, 7760], ["20220210", 7710, 80212, 7920, 7950, 7700], ["20220211", 7580, 57418, 7590, 7690, 7400], ["20220214", 6810, 233731, 7220, 7320, 6800], ["20220215", 6400, 204268, 6740, 6880, 6350], ["20220216", 7020, 101702, 6520, 7040, 6520], ["20220217", 6790, 119241, 7050, 7130, 6600], ["20220218", 6710, 198397, 6770, 6800, 6500], ["20220221", 6900, 375845, 6770, 7440, 6740], ["20220222", 6370, 226526, 6790, 6840, 6340], ["20220223", 6450, 82607, 6380, 6530, 6370], ["20220224", 6080, 181050, 6440, 6580, 6080], ["20220225", 6200, 138178, 6140, 6370, 6140], ["20220228", 6250, 127632, 6340, 6470, 6200], ["20220302", 6010, 258078, 6250, 6250, 5890], ["20220303", 5790, 570837, 5800, 5830, 5250], ["20220304", 5530, 195360, 5790, 5870, 5530], ["20220307", 5530, 366512, 5530, 5800, 5470], ["20220308", 5070, 381814, 5530, 5530, 5060], ["20220310", 4915, 623127, 4500, 4915, 4320], ["20220311", 4910, 178410, 4940, 5080, 4830], ["20220314", 5210, 637547, 4960, 5560, 4945], ["20220315", 5230, 111907, 5200, 5230, 5050], ["20220316", 5440, 150720, 5250, 5460, 5230], ["20220317", 5570, 135987, 5520, 5600, 5440], ["20220318", 5600, 86805, 5590, 5600, 5480], ["20220321", 5600, 76594, 5660, 5700, 5580], ["20220322", 5610, 67984, 5600, 5640, 5480], ["20220323", 5770, 150611, 5610, 5780, 5600], ["20220324", 6300, 374021, 5800, 6320, 5800], ["20220325", 5880, 229173, 6300, 6300, 5870], ["20220328", 5880, 117904, 5950, 6050, 5850], ["20220329", 5950, 67218, 5880, 6020, 5820], ["20220330", 6000, 113048, 6000, 6190, 5920], ["20220331", 6130, 81351, 6000, 6150, 5990], ["20220401", 6260, 128336, 6110, 6300, 6060], ["20220404", 6500, 200717, 6340, 6550, 6280], ["20220405", 6480, 86514, 6460, 6550, 6350], ["20220406", 6320, 98213, 6470, 6550, 6130], ["20220407", 6160, 118997, 6320, 6320, 6010], ["20220408", 6190, 276243, 6150, 6670, 6120], ["20220411", 6070, 56753, 6190, 6200, 6030], ["20220412", 5850, 64449, 5950, 5970, 5800], ["20220413", 5950, 57704, 5850, 6040, 5850], ["20220414", 5960, 38112, 6040, 6070, 5950], ["20220415", 6070, 34009, 5960, 6080, 5910], ["20220418", 6070, 64500, 6040, 6150, 5950], ["20220419", 6170, 67405, 6000, 6170, 5900], ["20220420", 6290, 55252, 6250, 6370, 6170], ["20220421", 6360, 76014, 6290, 6480, 6270], ["20220422", 6100, 58262, 6360, 6360, 6090], ["20220425", 5860, 75842, 5970, 5970, 5850], ["20220426", 5830, 60151, 5820, 5990, 5810], ["20220427", 5820, 91039, 5800, 5830, 5560], ["20220428", 5720, 67127, 5760, 5880, 5640], ["20220429", 5940, 105257, 5750, 6110, 5730], ["20220502", 6160, 100674, 5950, 6270, 5920], ["20220503", 6140, 78296, 6190, 6250, 6060], ["20220504", 6180, 39874, 6140, 6200, 6070], ["20220506", 7510, 11118016, 6150, 7750, 6150], ["20220509", 8360, 8217741, 7560, 9320, 7550], ["20220510", 8150, 2496110, 8320, 9040, 7720], ["20220511", 8060, 1571107, 8050, 8760, 7980], ["20220512", 7580, 688065, 7870, 8240, 7530], ["20220513", 7480, 374552, 7620, 7680, 7310], ["20220516", 7120, 380099, 7460, 7480, 7050], ["20220517", 7250, 487981, 7130, 7470, 7070], ["20220518", 6940, 263835, 7250, 7290, 6920], ["20220519", 6620, 344381, 6840, 7030, 6550], ["20220520", 6540, 184689, 6640, 6710, 6480], ["20220523", 6410, 279067, 6580, 6600, 6240], ["20220524", 6210, 210207, 6410, 6420, 6160], ["20220525", 6310, 191003, 6240, 6360, 6170], ["20220526", 6390, 877428, 6310, 6940, 6300], ["20220527", 6460, 198297, 6400, 6550, 6350], ["20220530", 6450, 125246, 6510, 6510, 6380], ["20220531", 6330, 279595, 6460, 6460, 6010], ["20220602", 6540, 818280, 6420, 6860, 6290], ["20220603", 6740, 218368, 6540, 6740, 6450], ["20220607", 6480, 111201, 6730, 6730, 6480], ["20220608", 6370, 65996, 6480, 6590, 6360], ["20220609", 6300, 76860, 6370, 6370, 6150], ["20220610", 6180, 58716, 6300, 6300, 6150], ["20220613", 5720, 133033, 6000, 6020, 5640], ["20220614", 5670, 111237, 5540, 5740, 5510], ["20220615", 5520, 108608, 5620, 5730, 5310], ["20220616", 5530, 65243, 5530, 5770, 5450], ["20220617", 5440, 65430, 5330, 5470, 5240], ["20220620", 5230, 64393, 5440, 5550, 5130], ["20220621", 5290, 48694, 5200, 5380, 5180], ["20220622", 5100, 72042, 5340, 5400, 5030], ["20220623", 4815, 70954, 5030, 5090, 4810], ["20220624", 5040, 53165, 4800, 5050, 4755], ["20220627", 5580, 102519, 5400, 5580, 5170], ["20220628", 5900, 114361, 5580, 5960, 5580], ["20220629", 6000, 120435, 5810, 6110, 5800], ["20220630", 5730, 102593, 6000, 6260, 5680], ["20220701", 5690, 74859, 5680, 5880, 5480], ["20220704", 5700, 54692, 5690, 5800, 5500], ["20220705", 5790, 45150, 5640, 5840, 5640], ["20220706", 5850, 46700, 5970, 5970, 5810], ["20220707", 6080, 73062, 5850, 6190, 5790], ["20220708", 6140, 66917, 6080, 6240, 6040], ["20220711", 6180, 67569, 6140, 6390, 6060], ["20220712", 5940, 85636, 6180, 6200, 5800], ["20220713", 5920, 37829, 5880, 5950, 5790], ["20220714", 6440, 4417964, 5950, 7230, 5820], ["20220715", 6560, 1735714, 6450, 6970, 6430], ["20220718", 6530, 357856, 6530, 6670, 6330], ["20220719", 6650, 436003, 6510, 6840, 6420], ["20220720", 6690, 151948, 6760, 6760, 6570], ["20220721", 6650, 90393, 6800, 6810, 6640], ["20220722", 6440, 117147, 6680, 6690, 6360], ["20220725", 6710, 177416, 6440, 6750, 6280], ["20220726", 6630, 117485, 6660, 6770, 6550], ["20220727", 6720, 114028, 6530, 6810, 6530], ["20220728", 6710, 137879, 6810, 6860, 6700], ["20220729", 6560, 154606, 6720, 6770, 6290], ["20220801", 6520, 55570, 6550, 6650, 6430], ["20220802", 6320, 76161, 6520, 6570, 6310], ["20220803", 6500, 61543, 6320, 6510, 6200], ["20220804", 6600, 71009, 6530, 6710, 6480], ["20220805", 6660, 2013494, 6800, 7560, 6610], ["20220808", 6840, 570065, 6780, 7130, 6700], ["20220809", 6730, 150623, 6730, 6830, 6650], ["20220810", 6350, 194143, 6550, 6590, 6350], ["20220811", 6370, 121477, 6370, 6540, 6280], ["20220812", 6380, 52042, 6490, 6490, 6340], ["20220816", 6190, 116116, 6380, 6380, 6170], ["20220817", 6020, 116906, 6190, 6190, 5950], ["20220818", 5980, 64661, 5990, 6070, 5800], ["20220819", 5930, 37699, 6050, 6050, 5900], ["20220822", 5520, 132750, 5750, 5800, 5520], ["20220823", 5500, 59646, 5380, 5510, 5370], ["20220824", 5560, 40301, 5420, 5630, 5420], ["20220825", 5780, 64789, 5650, 5780, 5610], ["20220826", 5950, 586785, 5840, 6420, 5810], ["20220829", 5660, 71726, 5850, 5890, 5620], ["20220830", 5700, 36219, 5620, 5830, 5620], ["20220831", 5800, 42046, 5640, 5850, 5590], ["20220901", 5720, 65926, 5800, 5900, 5690], ["20220902", 5520, 40299, 5720, 5750, 5510], ["20220905", 5390, 58836, 5460, 5460, 5120], ["20220906", 5360, 42707, 5330, 5420, 5300], ["20220907", 5180, 49856, 5420, 5450, 5090], ["20220908", 5220, 25700, 5180, 5330, 5180], ["20220913", 5390, 30183, 5240, 5510, 5240], ["20220914", 5280, 45327, 5160, 5390, 5090], ["20220915", 5620, 69312, 5360, 5640, 5300], ["20220916", 5310, 44460, 5520, 5520, 5300], ["20220919", 5030, 60094, 5260, 5260, 5020], ["20220920", 5120, 26044, 5030, 5170, 5020], ["20220921", 5190, 35067, 5160, 5250, 5060], ["20220922", 5170, 31804, 5020, 5170, 4960], ["20220923", 4950, 37176, 5120, 5170, 4945], ["20220926", 4605, 45835, 4875, 4880, 4605], ["20220927", 4535, 132346, 4510, 4685, 4260], ["20220928", 4290, 99878, 4515, 4750, 4290], ["20220929", 4315, 31682, 4335, 4570, 4315], ["20220930", 4440, 48499, 4315, 4510, 4140], ["20221004", 4540, 20259, 4460, 4570, 4445], ["20221005", 4460, 27009, 4615, 4670, 4380], ["20221006", 4600, 29276, 4420, 4600, 4420], ["20221007", 4550, 13955, 4645, 4645, 4535], ["20221011", 4340, 21937, 4545, 4545, 4275], ["20221012", 4300, 32521, 4245, 4365, 4200], ["20221013", 4035, 49208, 4235, 4275, 3960], ["20221014", 4265, 41173, 4075, 4280, 4065], ["20221017", 4365, 53028, 4265, 4465, 4255], ["20221018", 4560, 40696, 4365, 4580, 4365], ["20221019", 4530, 19597, 4560, 4655, 4530], ["20221020", 4500, 11626, 4600, 4610, 4485], ["20221021", 4390, 311091, 4500, 5140, 4380], ["20221024", 4330, 69148, 4390, 4475, 4205], ["20221025", 4470, 33642, 4475, 4560, 4370], ["20221026", 4470, 31392, 4515, 4600, 4470], ["20221027", 4555, 22631, 4510, 4595, 4475], ["20221028", 4430, 21230, 4555, 4570, 4420], ["20221031", 4550, 29915, 4635, 4640, 4435], ["20221101", 4595, 17330, 4550, 4595, 4505], ["20221102", 4685, 22320, 4640, 4725, 4570], ["20221103", 4610, 21804, 4610, 4640, 4450], ["20221104", 4640, 21354, 4610, 4645, 4455], ["20221107", 4720, 28658, 4655, 4780, 4650], ["20221108", 4775, 24234, 4715, 4805, 4715], ["20221109", 4780, 28812, 4770, 4850, 4745], ["20221110", 4695, 29926, 4780, 4780, 4585], ["20221111", 4720, 20811, 4830, 4830, 4695], ["20221114", 4820, 41612, 4720, 4850, 4695], ["20221115", 4910, 31057, 4820, 4920, 4790], ["20221116", 4800, 27899, 4875, 4915, 4750], ["20221117", 4755, 34885, 4755, 4770, 4655], ["20221118", 4800, 26906, 4745, 4800, 4665], ["20221121", 4380, 174815, 4925, 4940, 4380], ["20221122", 4320, 76677, 4380, 4500, 4315], ["20221123", 4465, 33419, 4355, 4470, 4340], ["20221124", 4570, 35660, 4510, 4570, 4485], ["20221125", 4590, 33475, 4630, 4630, 4545], ["20221128", 4425, 33668, 4610, 4650, 4425], ["20221129", 4500, 17328, 4360, 4500, 4310], ["20221130", 4490, 13795, 4535, 4550, 4450], ["20221201", 4550, 31041, 4510, 4590, 4495], ["20221202", 4595, 17279, 4555, 4600, 4555], ["20221205", 4530, 23314, 4595, 4610, 4525], ["20221206", 4480, 21812, 4525, 4600, 4480], ["20221207", 4390, 16119, 4415, 4440, 4350], ["20221208", 4315, 18287, 4360, 4380, 4270], ["20221209", 4325, 13542, 4315, 4355, 4230], ["20221212", 4330, 17501, 4390, 4390, 4320], ["20221213", 4350, 14042, 4315, 4460, 4300], ["20221214", 4460, 15520, 4370, 4480, 4370], ["20221215", 4500, 329388, 4505, 4955, 4470], ["20221216", 4500, 54039, 4490, 4530, 4360], ["20221219", 4330, 64847, 4455, 4455, 4275], ["20221220", 4200, 42678, 4330, 4330, 4085], ["20221221", 4175, 42435, 4185, 4235, 4165], ["20221222", 4245, 24796, 4175, 4265, 4165], ["20221223", 4080, 34574, 4285, 4285, 4080], ["20221226", 4060, 14769, 4040, 4060, 4005], ["20221227", 4015, 21540, 4040, 4100, 4015], ["20221228", 4030, 13082, 4055, 4080, 4000], ["20221229", 3880, 36272, 3990, 4030, 3860], ["20230102", 3770, 28924, 3880, 3925, 3765], ["20230103", 3765, 64953, 3755, 3765, 3590], ["20230104", 3790, 26805, 3745, 3790, 3655], ["20230105", 3840, 32790, 3830, 3905, 3825], ["20230106", 3965, 22875, 3930, 3970, 3860], ["20230109", 4065, 18058, 4005, 4080, 4000], ["20230110", 4110, 30757, 4075, 4135, 4050], ["20230111", 4110, 12946, 4115, 4175, 4085], ["20230112", 4145, 19345, 4120, 4195, 4085], ["20230113", 4170, 21041, 4145, 4190, 4105], ["20230116", 4170, 19801, 4170, 4220, 4120], ["20230117", 4165, 23190, 4135, 4170, 4130], ["20230118", 4150, 29739, 4165, 4260, 4105], ["20230119", 4165, 20328, 4150, 4175, 4080], ["20230120", 4245, 30475, 4110, 4260, 4110], ["20230125", 4385, 45701, 4300, 4385, 4295], ["20230126", 4415, 38573, 4345, 4425, 4340], ["20230127", 4420, 31885, 4420, 4460, 4380], ["20230130", 4550, 56189, 4420, 4550, 4415], ["20230131", 4485, 30226, 4550, 4555, 4455], ["20230201", 4540, 24299, 4485, 4550, 4420], ["20230202", 4575, 33777, 4590, 4625, 4545], ["20230203", 4590, 73652, 4575, 4735, 4575], ["20230206", 4520, 25205, 4590, 4635, 4510], ["20230207", 4580, 13827, 4510, 4610, 4500], ["20230208", 4670, 36960, 4550, 4695, 4550], ["20230209", 4675, 24161, 4690, 4700, 4600], ["20230210", 4600, 32656, 4670, 4670, 4470], ["20230213", 4530, 18231, 4575, 4575, 4450], ["20230214", 4520, 16404, 4475, 4555, 4460], ["20230215", 4320, 46732, 4565, 4575, 4275], ["20230216", 4525, 41586, 4295, 4530, 4290], ["20230217", 4495, 16464, 4535, 4545, 4430], ["20230220", 4590, 45462, 4465, 4590, 4420], ["20230221", 4620, 31700, 4590, 4630, 4555], ["20230222", 4825, 184331, 4600, 4920, 4570], ["20230223", 4755, 51421, 4775, 4850, 4680], ["20230224", 4625, 29756, 4790, 4790, 4615], ["20230227", 4830, 72215, 4630, 4830, 4465], ["20230228", 4510, 191783, 4650, 4695, 4405], ["20230302", 4455, 51314, 4510, 4510, 4400], ["20230303", 4445, 21132, 4455, 4500, 4350], ["20230306", 4370, 36032, 4445, 4495, 4370], ["20230307", 4375, 23891, 4370, 4425, 4300], ["20230308", 4265, 18132, 4315, 4375, 4265], ["20230309", 4275, 28769, 4250, 4295, 4165], ["20230310", 4105, 37482, 4215, 4235, 4090], ["20230313", 3975, 40729, 4045, 4045, 3905], ["20230314", 3790, 35843, 3935, 3935, 3765], ["20230315", 3870, 26890, 3790, 3910, 3790], ["20230316", 3930, 30872, 3900, 3950, 3860], ["20230317", 4065, 20605, 3965, 4080, 3965], ["20230320", 4200, 38164, 4155, 4215, 4070], ["20230321", 4205, 15431, 4215, 4240, 4165], ["20230322", 4085, 32170, 4205, 4205, 4020], ["20230323", 3985, 24814, 4110, 4110, 3970], ["20230324", 4015, 18407, 3985, 4040, 3945], ["20230327", 3905, 37114, 4045, 4075, 3840], ["20230328", 4010, 9906, 3905, 4050, 3900], ["20230329", 4030, 14515, 4010, 4050, 3920], ["20230330", 4105, 16934, 4055, 4110, 3990], ["20230331", 4010, 16664, 4105, 4105, 3990], ["20230403", 4130, 25749, 4010, 4130, 4005], ["20230404", 4200, 18815, 4130, 4215, 4115], ["20230405", 4175, 17971, 4200, 4245, 4135], ["20230406", 4045, 23169, 4175, 4175, 4040], ["20230407", 4095, 14563, 4085, 4165, 4050], ["20230410", 3975, 31025, 4095, 4095, 3975], ["20230411", 4035, 27793, 3995, 4035, 3950], ["20230412", 4040, 16366, 3995, 4080, 3990], ["20230413", 4145, 16503, 4040, 4145, 4010], ["20230414", 4230, 35341, 4145, 4300, 4145], ["20230417", 4225, 18971, 4250, 4270, 4155], ["20230418", 4195, 15388, 4225, 4235, 4180], ["20230419", 4215, 20998, 4195, 4215, 4150], ["20230420", 4140, 27703, 4215, 4235, 4060], ["20230421", 4010, 34588, 4060, 4100, 3995], ["20230424", 3940, 15052, 3970, 3990, 3940], ["20230425", 3860, 32978, 3940, 3965, 3825], ["20230426", 3880, 12269, 3860, 3920, 3820], ["20230427", 3990, 15639, 3845, 3990, 3835], ["20230428", 4015, 21390, 4030, 4075, 3945], ["20230502", 4215, 55328, 4015, 4215, 3975], ["20230503", 4265, 53176, 4170, 4275, 4150], ["20230504", 4725, 293087, 4260, 4725, 4215], ["20230508", 4600, 254253, 4470, 4680, 4365], ["20230509", 4600, 170371, 4595, 4650, 4475], ["20230510", 4425, 128799, 4500, 4600, 4395], ["20230511", 4390, 78219, 4405, 4480, 4370], ["20230512", 4340, 27576, 4375, 4385, 4325], ["20230515", 4300, 36759, 4340, 4340, 4190], ["20230516", 4300, 24178, 4280, 4300, 4210], ["20230517", 4490, 47111, 4300, 4490, 4300], ["20230518", 4520, 57107, 4650, 4660, 4480], ["20230519", 4595, 44295, 4520, 4615, 4520], ["20230522", 4680, 40660, 4595, 4700, 4570], ["20230523", 4750, 88340, 4680, 4880, 4625], ["20230524", 4570, 73453, 4750, 4755, 4530], ["20230525", 4605, 18783, 4570, 4605, 4505], ["20230526", 4620, 48943, 4605, 4715, 4530], ["20230530", 4700, 36529, 4575, 4740, 4550], ["20230531", 4700, 30948, 4655, 4795, 4655], ["20230601", 4700, 24238, 4700, 4730, 4670], ["20230602", 4815, 43984, 4700, 4860, 4650], ["20230605", 4775, 27245, 4800, 4860, 4750], ["20230607", 4730, 17724, 4775, 4785, 4730], ["20230608", 4750, 14380, 4795, 4795, 4650], ["20230609", 4655, 23939, 4750, 4750, 4630], ["20230612", 4625, 19143, 4700, 4705, 4595], ["20230613", 4625, 15855, 4670, 4675, 4605], ["20230614", 4485, 47067, 4635, 4635, 4450], ["20230615", 4475, 37005, 4485, 4525, 4435], ["20230616", 4565, 19323, 4520, 4570, 4475], ["20230619", 4780, 99179, 4610, 4990, 4565], ["20230620", 4735, 35551, 4810, 4885, 4735], ["20230621", 4700, 21780, 4735, 4775, 4670], ["20230622", 4695, 17329, 4655, 4700, 4630], ["20230623", 4740, 27369, 4675, 4765, 4655], ["20230626", 4670, 18810, 4740, 4750, 4640], ["20230627", 4700, 16899, 4670, 4720, 4645], ["20230628", 4690, 10720, 4685, 4725, 4685], ["20230629", 4535, 22430, 4690, 4740, 4535], ["20230630", 4540, 13083, 4580, 4600, 4510], ["20230703", 5200, 2200010, 4560, 5460, 4560], ["20230704", 5090, 270772, 5200, 5280, 4980], ["20230705", 5120, 187359, 5060, 5200, 4990], ["20230706", 4840, 177594, 5100, 5100, 4795], ["20230707", 4835, 68406, 4755, 4890, 4755], ["20230710", 4880, 76416, 4825, 4960, 4785], ["20230711", 4850, 53262, 4880, 4950, 4740], ["20230712", 4880, 55717, 4850, 4910, 4760], ["20230713", 4835, 34735, 4880, 4955, 4835], ["20230714", 4775, 79059, 4830, 4830, 4560], ["20230717", 4710, 38067, 4765, 4765, 4620], ["20230718", 4610, 32894, 4690, 4695, 4595], ["20230719", 4500, 45523, 4610, 4610, 4460], ["20230720", 4435, 54521, 4500, 4500, 4410], ["20230721", 4365, 58945, 4435, 4440, 4330], ["20230724", 4235, 77655, 4365, 4380, 4235], ["20230725", 4205, 53914, 4235, 4280, 4205], ["20230726", 4020, 104985, 4205, 4205, 3960], ["20230727", 4145, 42117, 4020, 4170, 4020], ["20230728", 4230, 15163, 4145, 4230, 4100], ["20230731", 4345, 30237, 4255, 4385, 4215], ["20230801", 4365, 29479, 4410, 4435, 4345], ["20230802", 4265, 14880, 4365, 4390, 4240], ["20230803", 4195, 18130, 4215, 4240, 4135], ["20230804", 4350, 18833, 4145, 4355, 4145], ["20230807", 4300, 24409, 4350, 4390, 4220], ["20230808", 4200, 27878, 4255, 4360, 4170], ["20230809", 4290, 13580, 4205, 4290, 4185], ["20230810", 4320, 11775, 4330, 4335, 4245], ["20230811", 4315, 15127, 4320, 4365, 4280], ["20230814", 4270, 11440, 4305, 4315, 4250], ["20230816", 4075, 28588, 4260, 4260, 4035], ["20230817", 4025, 18290, 4070, 4075, 3970], ["20230818", 4110, 17433, 3950, 4110, 3950], ["20230821", 4050, 20475, 4110, 4120, 4050], ["20230822", 4015, 25974, 4090, 4115, 3965], ["20230823", 4025, 30685, 4015, 4065, 3900], ["20230824", 4055, 38660, 4010, 4095, 3990], ["20230825", 4015, 25376, 4055, 4065, 4005], ["20230828", 4100, 28806, 4015, 4115, 4015], ["20230829", 4095, 19844, 4150, 4160, 3950], ["20230830", 4120, 17428, 4095, 4145, 4070], ["20230831", 4300, 95851, 4120, 4435, 4105], ["20230901", 4250, 38988, 4305, 4305, 4170], ["20230904", 4360, 40656, 4205, 4375, 4205], ["20230905", 4360, 19847, 4360, 4380, 4290], ["20230906", 4345, 19319, 4360, 4385, 4310], ["20230907", 4220, 22020, 4305, 4305, 4180], ["20230908", 4360, 35979, 4190, 4380, 4165], ["20230911", 4650, 2876479, 4430, 5320, 4325], ["20230912", 4750, 395152, 4615, 4990, 4555], ["20230913", 4560, 97456, 4705, 4705, 4470], ["20230914", 4690, 116698, 4555, 4690, 4460], ["20230915", 4625, 43837, 4645, 4690, 4570], ["20230918", 4905, 259440, 4620, 4905, 4495], ["20230919", 4695, 196221, 4910, 5070, 4640], ["20230920", 4615, 65226, 4695, 4815, 4500], ["20230921", 4615, 179908, 4615, 4695, 4490], ["20230922", 4165, 325639, 4065, 4245, 3950], ["20230925", 4175, 117055, 4190, 4400, 4145], ["20230926", 4245, 84509, 4300, 4320, 4110], ["20230927", 4670, 1578927, 4950, 5130, 4565], ["20231004", 4690, 211819, 4595, 4845, 4515], ["20231005", 4360, 129311, 4600, 4670, 4335], ["20231006", 4645, 81227, 4280, 4670, 4280], ["20231010", 4750, 105312, 4630, 4860, 4600], ["20231011", 4740, 71426, 4750, 4880, 4675], ["20231012", 4400, 207859, 4725, 4760, 4390], ["20231013", 4235, 57193, 4335, 4435, 4235], ["20231016", 4065, 77868, 4195, 4300, 4065], ["20231017", 4110, 50060, 4140, 4300, 4075], ["20231018", 3985, 91860, 4110, 4155, 3815], ["20231019", 3900, 50738, 4020, 4020, 3810], ["20231020", 4010, 125584, 3900, 4250, 3790], ["20231023", 4290, 70487, 4010, 4305, 4010], ["20231024", 4170, 51783, 4250, 4250, 4070], ["20231025", 4280, 23277, 4200, 4330, 4200], ["20231026", 4155, 27876, 4265, 4265, 4115], ["20231027", 4285, 35049, 4185, 4310, 4110], ["20231030", 4345, 17206, 4200, 4350, 4190], ["20231031", 4320, 21611, 4345, 4420, 4210], ["20231101", 4535, 59444, 4320, 4555, 4260], ["20231102", 4585, 27075, 4530, 4585, 4470], ["20231103", 4630, 42477, 4550, 4630, 4500], ["20231106", 4550, 37181, 4600, 4670, 4500], ["20231107", 4665, 41951, 4550, 4680, 4490], ["20231108", 4675, 32856, 4665, 4765, 4580], ["20231109", 4490, 28445, 4800, 4800, 4475], ["20231110", 4410, 24329, 4490, 4530, 4370], ["20231113", 4430, 22534, 4435, 4570, 4390], ["20231114", 4430, 225621, 4450, 4890, 4415], ["20231115", 4495, 33047, 4480, 4640, 4475], ["20231116", 4670, 62733, 4525, 4695, 4505], ["20231117", 4655, 34812, 4620, 4695, 4480], ["20231120", 4630, 49876, 4630, 4745, 4615], ["20231121", 4765, 61209, 4630, 4795, 4400], ["20231122", 4645, 44454, 4795, 4800, 4530], ["20231123", 4730, 44934, 4645, 4805, 4590], ["20231124", 4740, 24002, 4815, 4815, 4660], ["20231127", 4790, 28498, 4740, 4790, 4665], ["20231128", 4795, 20356, 4740, 4805, 4715], ["20231129", 4730, 23319, 4815, 4820, 4710], ["20231130", 4505, 50547, 4700, 4780, 4505], ["20231201", 4615, 43288, 4535, 4635, 4470], ["20231204", 4605, 26792, 4545, 4615, 4470], ["20231205", 4615, 39076, 4630, 4645, 4370], ["20231206", 4610, 37324, 4600, 4620, 4395], ["20231207", 4535, 12839, 4610, 4630, 4460], ["20231208", 4525, 19566, 4535, 4555, 4450], ["20231211", 4630, 30606, 4545, 4630, 4500], ["20231212", 4560, 15319, 4645, 4645, 4525], ["20231213", 4560, 12496, 4585, 4585, 4515], ["20231214", 4500, 16918, 4560, 4570, 4470], ["20231215", 4420, 26032, 4470, 4525, 4415], ["20231218", 4390, 11432, 4465, 4465, 4365], ["20231219", 4445, 34189, 4400, 4475, 4205], ["20231220", 4480, 12912, 4310, 4505, 4310], ["20231221", 4360, 20335, 4480, 4525, 4255], ["20231222", 4305, 19882, 4340, 4465, 4305], ["20231226", 4335, 20152, 4315, 4400, 4300], ["20231227", 4330, 20778, 4335, 4350, 4275], ["20231228", 4420, 25372, 4350, 4420, 4260], ["20240102", 4785, 581213, 4445, 5160, 4410], ["20240103", 4650, 197645, 4800, 4970, 4645], ["20240104", 4795, 205460, 4710, 5060, 4640], ["20240105", 4660, 93622, 4795, 4865, 4525], ["20240108", 4645, 24325, 4610, 4710, 4570], ["20240109", 4905, 78899, 4675, 4930, 4675], ["20240110", 4905, 25423, 4905, 4930, 4835], ["20240111", 4835, 30585, 4930, 4930, 4815], ["20240112", 4760, 22900, 4845, 4845, 4755], ["20240115", 4880, 56027, 4735, 5100, 4685], ["20240116", 4745, 14604, 4685, 4835, 4685], ["20240117", 4620, 33572, 4745, 4755, 4600], ["20240118", 4660, 17954, 4620, 4740, 4620], ["20240119", 4715, 17075, 4660, 4760, 4600], ["20240122", 4755, 38687, 4890, 4890, 4715], ["20240123", 4760, 23919, 4725, 4830, 4705], ["20240124", 4740, 23868, 4855, 4890, 4690], ["20240125", 4620, 32157, 4760, 4765, 4620], ["20240126", 4525, 62503, 4575, 4600, 4360], ["20240129", 4505, 27884, 4545, 4615, 4500], ["20240130", 4560, 13868, 4420, 4560, 4420], ["20240131", 4380, 44760, 4550, 4560, 4370], ["20240201", 4460, 16395, 4325, 4460, 4320], ["20240202", 4475, 18566, 4460, 4505, 4415], ["20240205", 4480, 19297, 4480, 4480, 4400], ["20240206", 4710, 67798, 4500, 4765, 4455], ["20240207", 4740, 36661, 4795, 4795, 4675], ["20240208", 4830, 43702, 4720, 4830, 4720], ["20240213", 4800, 33951, 4830, 4855, 4795], ["20240214", 4840, 13965, 4800, 4840, 4735], ["20240215", 4700, 36732, 4840, 4845, 4665], ["20240216", 4750, 24417, 4725, 4825, 4655], ["20240219", 4760, 20788, 4745, 4775, 4680], ["20240220", 4740, 16397, 4760, 4850, 4725], ["20240221", 4790, 28303, 4740, 4875, 4680], ["20240222", 4665, 30297, 4835, 4835, 4660], ["20240223", 4760, 21668, 4680, 4805, 4600], ["20240226", 4850, 28673, 4760, 4890, 4695], ["20240227", 4775, 27840, 4870, 4870, 4725], ["20240228", 4770, 44872, 4770, 4830, 4645], ["20240229", 4760, 26153, 4830, 4840, 4720], ["20240304", 4800, 32504, 4810, 4880, 4700], ["20240305", 5050, 62699, 4800, 5050, 4800], ["20240306", 5050, 67999, 5050, 5100, 4920], ["20240307", 5120, 57660, 5060, 5160, 4950], ["20240308", 4980, 35729, 5110, 5120, 4975], ["20240311", 4975, 32232, 4980, 5100, 4845], ["20240312", 5020, 38663, 4940, 5080, 4905], ["20240313", 4975, 54346, 5010, 5170, 4940], ["20240314", 5330, 147494, 4975, 5330, 4950], ["20240315", 5280, 89776, 5300, 5320, 5100], ["20240318", 5300, 175244, 5250, 5380, 5050], ["20240319", 5630, 1826067, 5460, 6310, 5160], ["20240320", 6040, 529349, 5630, 6190, 5450], ["20240321", 5510, 535269, 6120, 6120, 5310], ["20240322", 5780, 266053, 5550, 5880, 5400], ["20240325", 6000, 636062, 5840, 6340, 5810], ["20240326", 5820, 188409, 6000, 6030, 5750], ["20240327", 5880, 136541, 5820, 6000, 5710], ["20240328", 5930, 173716, 5840, 6180, 5780], ["20240329", 5830, 135205, 5810, 6140, 5790], ["20240401", 6280, 197387, 5860, 6400, 5860], ["20240402", 6510, 238700, 6400, 6520, 6010], ["20240403", 6380, 249273, 6510, 6520, 6030], ["20240404", 5800, 202517, 6380, 6380, 5750], ["20240405", 5650, 188859, 5800, 5980, 5300], ["20240408", 5300, 152424, 5650, 5650, 5220], ["20240409", 5610, 352363, 5300, 5920, 5290], ["20240411", 4855, 450533, 5500, 5500, 4725], ["20240412", 5020, 165618, 4850, 5030, 4775], ["20240415", 4770, 162694, 4870, 4970, 4650], ["20240416", 4875, 95609, 4770, 4945, 4610], ["20240417", 4780, 49393, 4820, 4935, 4780], ["20240418", 4900, 32468, 4780, 4935, 4715], ["20240419", 4840, 54423, 4900, 4935, 4690], ["20240422", 5060, 172918, 5060, 5420, 4900], ["20240423", 5040, 42579, 5060, 5180, 4970], ["20240424", 5200, 58044, 5040, 5260, 5040], ["20240425", 5190, 29920, 5200, 5210, 5130], ["20240426", 5040, 34616, 5170, 5190, 5000], ["20240429", 5240, 71562, 5040, 5310, 5020], ["20240430", 5280, 59360, 5240, 5310, 5140], ["20240502", 5390, 55035, 5280, 5450, 5140], ["20240503", 5380, 39162, 5390, 5470, 5310], ["20240507", 5400, 40511, 5350, 5490, 5340], ["20240508", 5480, 52006, 5450, 5530, 5390], ["20240509", 5490, 55978, 5500, 5580, 5430], ["20240510", 5550, 22882, 5460, 5570, 5460], ["20240513", 5550, 38436, 5530, 5600, 5460], ["20240514", 5600, 35758, 5470, 5600, 5470], ["20240516", 5570, 44355, 5650, 5700, 5540], ["20240517", 5570, 40760, 5570, 5700, 5490], ["20240520", 5370, 73821, 5490, 5500, 5340], ["20240521", 5300, 47208, 5370, 5480, 5300], ["20240522", 5470, 53216, 5300, 5580, 5290], ["20240523", 5800, 191500, 5430, 5970, 5400], ["20240524", 5810, 46613, 5800, 5830, 5710], ["20240527", 5590, 52772, 5770, 5780, 5590], ["20240528", 5510, 36685, 5590, 5800, 5500], ["20240529", 5670, 60227, 5700, 5790, 5500], ["20240530", 5700, 59088, 5670, 5880, 5590], ["20240531", 5760, 32587, 5700, 5780, 5660], ["20240603", 6050, 128924, 5760, 6120, 5750], ["20240604", 6050, 62995, 6040, 6140, 5950], ["20240605", 5880, 70677, 6050, 6050, 5720], ["20240607", 5600, 80557, 5810, 5910, 5600], ["20240610", 5590, 67396, 5590, 5590, 5360], ["20240611", 5540, 32876, 5540, 5700, 5460], ["20240612", 5350, 57575, 5440, 5530, 5290], ["20240613", 5350, 31545, 5350, 5470, 5290], ["20240614", 5330, 46997, 5350, 5370, 5200], ["20240617", 5290, 21211, 5310, 5310, 5160], ["20240618", 5300, 27150, 5200, 5320, 5190], ["20240619", 5270, 19427, 5290, 5340, 5190], ["20240620", 5370, 19402, 5210, 5400, 5200], ["20240621", 5200, 22949, 5320, 5380, 5200], ["20240624", 5170, 20564, 5350, 5350, 5130], ["20240625", 5260, 37684, 5100, 5380, 5100], ["20240626", 5170, 18276, 5210, 5260, 5160], ["20240627", 5240, 21417, 5170, 5300, 5170], ["20240628", 5340, 18929, 5300, 5390, 5240], ["20240701", 5330, 29595, 5340, 5440, 5230], ["20240702", 5300, 18445, 5250, 5380, 5220], ["20240703", 5300, 37424, 5300, 5380, 5140], ["20240704", 5290, 28916, 5300, 5300, 5120], ["20240705", 5280, 13341, 5310, 5360, 5150], ["20240708", 5140, 80556, 5270, 5440, 5110], ["20240709", 5080, 27632, 5140, 5380, 5050], ["20240710", 5240, 52228, 5100, 5320, 5080], ["20240711", 5300, 24636, 5260, 5450, 5220], ["20240712", 5190, 23446, 5360, 5360, 5170], ["20240715", 5190, 35197, 5190, 5280, 5110], ["20240716", 5130, 31640, 5200, 5330, 5030], ["20240717", 5020, 32047, 5090, 5120, 5010], ["20240718", 5020, 55570, 5000, 5140, 4800], ["20240719", 5070, 25421, 5020, 5070, 4900], ["20240722", 5020, 27831, 5070, 5120, 4950], ["20240723", 5000, 11527, 5050, 5060, 4940], ["20240724", 5000, 14375, 4950, 5000, 4945], ["20240725", 4980, 16996, 4990, 5030, 4910], ["20240726", 5030, 19294, 5070, 5070, 4930], ["20240729", 5090, 21195, 5090, 5100, 4945], ["20240730", 4995, 12038, 5050, 5100, 4945], ["20240731", 4995, 18407, 4975, 5080, 4940], ["20240801", 5060, 16624, 4995, 5100, 4975], ["20240802", 4965, 33889, 5040, 5100, 4865], ["20240805", 4495, 96819, 4905, 4905, 4400], ["20240806", 4835, 25257, 4550, 4845, 4550], ["20240807", 4900, 18987, 4745, 4950, 4745], ["20240808", 4825, 10575, 4855, 4890, 4700], ["20240809", 4900, 9394, 4785, 4945, 4785], ["20240812", 4935, 5204, 4900, 4940, 4895], ["20240813", 5000, 17077, 4935, 5030, 4870], ["20240814", 5140, 9961, 5000, 5140, 4925], ["20240816", 5030, 13343, 5140, 5140, 5000], ["20240819", 4955, 16879, 5010, 5030, 4860], ["20240820", 4935, 17091, 4960, 4990, 4875], ["20240821", 4930, 11987, 4985, 4985, 4845], ["20240822", 4850, 14399, 4930, 5020, 4770], ["20240823", 4900, 9882, 4765, 4900, 4755], ["20240826", 4810, 22689, 4905, 4955, 4755], ["20240827", 4840, 34240, 4810, 4890, 4610], ["20240828", 4820, 6896, 4830, 4895, 4800], ["20240829", 4800, 5974, 4730, 4870, 4725], ["20240830", 4715, 19132, 4795, 4845, 4715], ["20240902", 4710, 12138, 4690, 4720, 4675], ["20240903", 4700, 8542, 4725, 4725, 4640], ["20240904", 4600, 24289, 4600, 4630, 4450], ["20240905", 4690, 9091, 4600, 4695, 4575], ["20240906", 4695, 12260, 4690, 4730, 4605], ["20240909", 4700, 4705, 4670, 4705, 4590], ["20240910", 4715, 13005, 4735, 4735, 4685], ["20240911", 4760, 11479, 4685, 4760, 4685], ["20240912", 4835, 9176, 4760, 4845, 4740], ["20240913", 4915, 9157, 4835, 4940, 4810], ["20240919", 5030, 30565, 4875, 5140, 4850], ["20240920", 4990, 14032, 5030, 5150, 4950], ["20240923", 4810, 25288, 5020, 5020, 4785], ["20240924", 4770, 16959, 4810, 4850, 4735], ["20240925", 4830, 9929, 4740, 4870, 4705], ["20240926", 4865, 10603, 4790, 4865, 4790], ["20240927", 4880, 8005, 4815, 4880, 4810], ["20240930", 4970, 28146, 4880, 5160, 4845], ["20241002", 5120, 103727, 4905, 5380, 4870], ["20241004", 5150, 14630, 5080, 5160, 4985], ["20241007", 5070, 19593, 5190, 5200, 5050], ["20241008", 5040, 16737, 5070, 5160, 5000], ["20241010", 5040, 25328, 5040, 5100, 4980], ["20241011", 5090, 9736, 5040, 5100, 4985], ["20241014", 5100, 25993, 5040, 5100, 5010], ["20241015", 5180, 14882, 5100, 5180, 5060], ["20241016", 5170, 12922, 5130, 5180, 5090], ["20241017", 5070, 8614, 5050, 5140, 5040], ["20241018", 5080, 15492, 5070, 5080, 4970], ["20241021", 5180, 15534, 5030, 5190, 5020], ["20241022", 5150, 15143, 5170, 5180, 5030], ["20241023", 5100, 6845, 5120, 5120, 5060], ["20241024", 5050, 10949, 5130, 5130, 5020], ["20241025", 5030, 8857, 4995, 5090, 4970], ["20241028", 5100, 20246, 4975, 5100, 4970], ["20241029", 5150, 18637, 5150, 5170, 5070], ["20241030", 5180, 11499, 5190, 5250, 5130], ["20241031", 5450, 93231, 5200, 5450, 5110], ["20241101", 5550, 55386, 5430, 5630, 5250], ["20241104", 5690, 67107, 5510, 5750, 5510], ["20241105", 5900, 134634, 5700, 6000, 5650], ["20241106", 5720, 55793, 6000, 6000, 5600], ["20241107", 5650, 27386, 5720, 5890, 5630], ["20241108", 5650, 18668, 5660, 5740, 5610], ["20241111", 5610, 34403, 5650, 5660, 5430], ["20241112", 5620, 50066, 5600, 5740, 5430], ["20241113", 5620, 34717, 5570, 5700, 5520], ["20241114", 5440, 60245, 5640, 5790, 5430], ["20241115", 4405, 333405, 5440, 5730, 4210], ["20241118", 4490, 165933, 4405, 4520, 4250], ["20241119", 4455, 50978, 4500, 4645, 4455], ["20241120", 4315, 83486, 4590, 4590, 4160], ["20241121", 4360, 38546, 4540, 4540, 4200], ["20241122", 4315, 57420, 4360, 4420, 4100], ["20241125", 5300, 789232, 4315, 5550, 4275], ["20241126", 4780, 249442, 4900, 4900, 4615], ["20241127", 4595, 62795, 4860, 4860, 4580], ["20241128", 4710, 26909, 4605, 4740, 4410], ["20241129", 4680, 31980, 4645, 4795, 4590], ["20241202", 4885, 58938, 4605, 4925, 4605], ["20241203", 4890, 24661, 4785, 4970, 4785], ["20241204", 6350, 204273, 6350, 6350, 6350], ["20241205", 7160, 2740209, 7100, 8100, 6590], ["20241206", 8600, 3177372, 6970, 9000, 6320], ["20241209", 11180, 3029743, 8200, 11180, 8200], ["20241210", 13030, 3812045, 12100, 14490, 10510], ["20241211", 12300, 1728836, 13900, 14050, 11260], ["20241212", 10060, 1616628, 12100, 12100, 9930], ["20241213", 11030, 1141849, 10510, 11030, 9300], ["20241216", 8410, 1250439, 10890, 10900, 7830], ["20241217", 8680, 754329, 8410, 8750, 7650], ["20241218", 9010, 439071, 8330, 9280, 8300], ["20241219", 8450, 274701, 8820, 9270, 8370], ["20241220", 8820, 625145, 8580, 9340, 8010], ["20241223", 8990, 182372, 8740, 8990, 8450], ["20241224", 9400, 471130, 9100, 9760, 8750], ["20241226", 9040, 442719, 9410, 10180, 8870], ["20241227", 9100, 216536, 9090, 9390, 8680], ["20241230", 9430, 216110, 8880, 9560, 8750], ["20250102", 10380, 781082, 9910, 10600, 9460], ["20250103", 9860, 453504, 10300, 10320, 9520], ["20250106", 9320, 201061, 9590, 9780, 9150], ["20250107", 9320, 190660, 9210, 9440, 8920], ["20250108", 9330, 94125, 9340, 9400, 9170], ["20250109", 9330, 60455, 9250, 9330, 9010], ["20250110", 9490, 159011, 9480, 9550, 9300], ["20250113", 9210, 102537, 9470, 9470, 9050], ["20250114", 9280, 71275, 9210, 9340, 9040], ["20250115", 8430, 277205, 9500, 9570, 8350], ["20250116", 8130, 161378, 8110, 8750, 7870], ["20250117", 7810, 211937, 8030, 8230, 7540], ["20250120", 7550, 151115, 7850, 8180, 7400], ["20250121", 7550, 80363, 7550, 7710, 7300], ["20250122", 7520, 60686, 7440, 7610, 7400], ["20250123", 7520, 79429, 7520, 7610, 7300], ["20250124", 7320, 449069, 7610, 8060, 7260], ["20250131", 7260, 87259, 7370, 7430, 7140], ["20250203", 6960, 140802, 7260, 7380, 6820], ["20250204", 7430, 103344, 6900, 7430, 6900], ["20250205", 7140, 77862, 7470, 7470, 7120], ["20250206", 7310, 57708, 7250, 7350, 7190], ["20250207", 7160, 45686, 7370, 7390, 7070], ["20250210", 7280, 83781, 7150, 7300, 7000], ["20250211", 7490, 89086, 7210, 7570, 7210], ["20250212", 7410, 48670, 7530, 7530, 7340], ["20250213", 7830, 175123, 7410, 8030, 7350], ["20250214", 8150, 127405, 7830, 8220, 7690], ["20250217", 8110, 81083, 8150, 8210, 7860], ["20250218", 8250, 66520, 8050, 8260, 8020], ["20250219", 8420, 65711, 8250, 8440, 8100], ["20250220", 8200, 58505, 8440, 8450, 8110], ["20250221", 8250, 53587, 8200, 8290, 7870], ["20250224", 8590, 214388, 8250, 8620, 8220], ["20250225", 8470, 76843, 8610, 8670, 8290], ["20250226", 8030, 114875, 8560, 8560, 7900], ["20250227", 8100, 56589, 8010, 8170, 7820], ["20250228", 8140, 76026, 8090, 8240, 7980], ["20250304", 8260, 50090, 8130, 8300, 8010], ["20250305", 8630, 125405, 8270, 8650, 8210], ["20250306", 9060, 161067, 8690, 9090, 8530], ["20250307", 8420, 239200, 8970, 9130, 7960], ["20250310", 8270, 125176, 7990, 8340, 7670], ["20250311", 7930, 128281, 8050, 8400, 7750], ["20250312", 8100, 101495, 7960, 8250, 7760], ["20250313", 8130, 50868, 8020, 8180, 7900], ["20250314", 8520, 98949, 8070, 8590, 8020], ["20250317", 8720, 123641, 8540, 8800, 8330], ["20250318", 8680, 94487, 8720, 8850, 8150], ["20250319", 7830, 225753, 8680, 8740, 7800], ["20250320", 7270, 162260, 7900, 7970, 7260], ["20250321", 7080, 114416, 7090, 7250, 6960], ["20250324", 7160, 66318, 7000, 7200, 6720], ["20250325", 6940, 110680, 7100, 7130, 6770], ["20250326", 8710, 648101, 6860, 8880, 6740], ["20250327", 8200, 1018487, 9100, 9840, 8100], ["20250328", 8240, 179543, 8200, 8290, 7730], ["20250331", 7850, 155522, 8140, 8160, 7550], ["20250401", 9810, 1359017, 7900, 10000, 7610], ["20250402", 8960, 880071, 9870, 9900, 8840], ["20250403", 8110, 698002, 8800, 9130, 7770], ["20250404", 8800, 1934896, 8400, 9680, 7510], ["20250407", 9740, 1590863, 8800, 10000, 8150], ["20250408", 10000, 1292305, 9770, 10460, 9220], ["20250409", 9760, 1028391, 10080, 10880, 9560], ["20250410", 9690, 255840, 9760, 9940, 9590], ["20250411", 9200, 343769, 9700, 9930, 9000], ["20250414", 9050, 274913, 9190, 9250, 8510], ["20250415", 9250, 228120, 9040, 9410, 8850], ["20250416", 8850, 199273, 9250, 9250, 8700], ["20250417", 8540, 178288, 8820, 8920, 8410], ["20250418", 8830, 246098, 8550, 8970, 8260], ["20250421", 8820, 215370, 8870, 9190, 8600], ["20250422", 8090, 218187, 8710, 8790, 8090], ["20250423", 7810, 209432, 8090, 8290, 7680], ["20250424", 7900, 90843, 7750, 8000, 7740], ["20250425", 7790, 103242, 8110, 8110, 7650], ["20250428", 7150, 254200, 7970, 8040, 7140], ["20250429", 7410, 161234, 7150, 7540, 7020], ["20250430", 7800, 358674, 7640, 7860, 7480], ["20250502", 7280, 286217, 6830, 7510, 6530], ["20250507", 7830, 295409, 7440, 7930, 7040], ["20250508", 7510, 180485, 7830, 7830, 7410], ["20250509", 7370, 81381, 7410, 7490, 7230], ["20250512", 7380, 98247, 7530, 7580, 7320], ["20250513", 7000, 162362, 7380, 7380, 6950], ["20250514", 6970, 144327, 7000, 7180, 6740], ["20250515", 6600, 217649, 6970, 6970, 6530], ["20250516", 6480, 121446, 6600, 6660, 6450], ["20250519", 6160, 194970, 6480, 6520, 6100], ["20250520", 6450, 117147, 6160, 6450, 6030], ["20250521", 6260, 83338, 6450, 6480, 6230], ["20250522", 6090, 83871, 6260, 6320, 6020], ["20250523", 6150, 66730, 6100, 6310, 6010], ["20250526", 5900, 103290, 6120, 6170, 5900], ["20250527", 5910, 121199, 5890, 6150, 5760], ["20250528", 6090, 83075, 5910, 6140, 5760], ["20250529", 6350, 125816, 6170, 6420, 6100], ["20250530", 5990, 140947, 6370, 6370, 5950], ["20250602", 5800, 162945, 5980, 5990, 5600], ["20250604", 5470, 317176, 5890, 5960, 5310], ["20250605", 5750, 150612, 5470, 5850, 5420], ["20250609", 6150, 173664, 5780, 6250, 5760], ["20250610", 6300, 140276, 6150, 6400, 6010], ["20250611", 6640, 131523, 6240, 6640, 6240], ["20250612", 6640, 146740, 6640, 6870, 6520], ["20250613", 6420, 115544, 6640, 6730, 6340], ["20250616", 6530, 99763, 6420, 6640, 6270], ["20250617", 6350, 107779, 6530, 6570, 6220], ["20250618", 6600, 171628, 6350, 6870, 6350], ["20250619", 6430, 76576, 6800, 6800, 6380], ["20250620", 6330, 72641, 6430, 6580, 6210], ["20250623", 6430, 96103, 6220, 6430, 6130], ["20250624", 6980, 276395, 6570, 7070, 6450], ["20250625", 7000, 240843, 6900, 7250, 6800], ["20250626", 7000, 129462, 7020, 7140, 6710], ["20250627", 6790, 107690, 6850, 6860, 6560], ["20250630", 6620, 55276, 6740, 6860, 6460], ["20250701", 6820, 95645, 6800, 6970, 6530], ["20250702", 6780, 150599, 6830, 7160, 6660], ["20250703", 6970, 51070, 6870, 6970, 6720], ["20250704", 6780, 65631, 6920, 7060, 6770], ["20250707", 7390, 305954, 6840, 7480, 6800], ["20250708", 7330, 112276, 7330, 7420, 7120], ["20250709", 7100, 76973, 7250, 7320, 7070], ["20250710", 7120, 57876, 7150, 7240, 7000], ["20250711", 7240, 86266, 7120, 7400, 7120], ["20250714", 7540, 149101, 7300, 7650, 7150], ["20250715", 7720, 157320, 7650, 7870, 7410], ["20250716", 7630, 90481, 7710, 7750, 7530], ["20250717", 7720, 72735, 7740, 7780, 7480], ["20250718", 7690, 63605, 7750, 7800, 7570], ["20250721", 7360, 140404, 7780, 7780, 7190], ["20250722", 7240, 65863, 7260, 7360, 7100], ["20250723", 7440, 104688, 7310, 7590, 7210], ["20250724", 7390, 49727, 7440, 7540, 7260], ["20250725", 7200, 60864, 7340, 7340, 7030], ["20250728", 7010, 48886, 7100, 7400, 6930], ["20250729", 7070, 54680, 7010, 7140, 6880], ["20250730", 6950, 43736, 7160, 7160, 6920], ["20250731", 6920, 35884, 7000, 7110, 6850], ["20250801", 6740, 89578, 6920, 6960, 6560], ["20250804", 6810, 19081, 6760, 6860, 6560], ["20250805", 6930, 35097, 6810, 7040, 6810], ["20250806", 7190, 46293, 6940, 7220, 6920], ["20250807", 7130, 87625, 7190, 7300, 7050], ["20250808", 6960, 99622, 7130, 7240, 6930], ["20250811", 6770, 143419, 6950, 7180, 6710], ["20250812", 6760, 48207, 6810, 7050, 6750], ["20250813", 8780, 3761815, 6990, 8780, 6740], ["20250814", 8900, 2283834, 9100, 9280, 8220], ["20250818", 8860, 832011, 9120, 9400, 8810], ["20250819", 8500, 392125, 8880, 8900, 8410], ["20250820", 8350, 281523, 8320, 8540, 8310], ["20250821", 8700, 294223, 8400, 8700, 8390], ["20250822", 8430, 294023, 8610, 8980, 8380], ["20250825", 8880, 225758, 8680, 8890, 8560], ["20250826", 9370, 838308, 8880, 9700, 8520], ["20250827", 9090, 176718, 9370, 9380, 9030], ["20250828", 8880, 231953, 9090, 9180, 8780], ["20250829", 9160, 203374, 8910, 9300, 8780], ["20250901", 8890, 179792, 9120, 9260, 8840], ["20250902", 8850, 107106, 8890, 9050, 8600], ["20250903", 8780, 75174, 8860, 8950, 8750], ["20250904", 9000, 108055, 8780, 9000, 8500], ["20250905", 8580, 121887, 8950, 9000, 8560], ["20250908", 8630, 187059, 8550, 8870, 8310], ["20250909", 9500, 625165, 8610, 9660, 8470], ["20250910", 9600, 210087, 9470, 9640, 9340], ["20250911", 9160, 209594, 9600, 9790, 9150], ["20250912", 9310, 147855, 9240, 9750, 9070], ["20250915", 9330, 78162, 9320, 9380, 9110], ["20250916", 9280, 121983, 9330, 9590, 9140], ["20250917", 9330, 95325, 9220, 9560, 9200], ["20250918", 9110, 105551, 9500, 9580, 9100], ["20250919", 9000, 117329, 9110, 9150, 8850], ["20250922", 8960, 53307, 9000, 9170, 8950], ["20250923", 8910, 66938, 8960, 9260, 8820], ["20250924", 8740, 171594, 8840, 8970, 8570], ["20250925", 8640, 60932, 8800, 8800, 8560], ["20250926", 8440, 91481, 8540, 8590, 8300], ["20250929", 8350, 60327, 8440, 8670, 8310], ["20250930", 8230, 56807, 8300, 8390, 8180], ["20251001", 8090, 76647, 8310, 8310, 8000], ["20251002", 8180, 49669, 8110, 8240, 8000], ["20251010", 8160, 53219, 8180, 8240, 7970], ["20251013", 8170, 50273, 7910, 8420, 7910], ["20251014", 8040, 62670, 8100, 8180, 7930], ["20251015", 8060, 45461, 8050, 8240, 7990], ["20251016", 8040, 37402, 8060, 8200, 8040], ["20251017", 7840, 98757, 7990, 8010, 7570], ["20251020", 7780, 63865, 7670, 7860, 7610], ["20251021", 7900, 80920, 7710, 7900, 7620], ["20251022", 8450, 153372, 7900, 8500, 7780], ["20251023", 8120, 74732, 8450, 8450, 8050], ["20251024", 7940, 89488, 8100, 8110, 7760], ["20251027", 7970, 53892, 7950, 8120, 7890], ["20251028", 8100, 48384, 7970, 8120, 7890], ["20251029", 7880, 58624, 8020, 8070, 7800], ["20251030", 7880, 66726, 7820, 7980, 7650], ["20251031", 7790, 47088, 7870, 7870, 7660], ["20251103", 8180, 147934, 7800, 8570, 7790], ["20251104", 8040, 35323, 8240, 8310, 7930], ["20251105", 8030, 83939, 7910, 8100, 7420], ["20251106", 7900, 45595, 8010, 8030, 7670], ["20251107", 7780, 63505, 7840, 7880, 7500], ["20251110", 8000, 37366, 7800, 8100, 7720], ["20251111", 8000, 32661, 7940, 8130, 7940], ["20251112", 7200, 413471, 7930, 8180, 7140], ["20251113", 7130, 90302, 7230, 7320, 7040], ["20251114", 6900, 85737, 7000, 7090, 6820], ["20251117", 6760, 85978, 6900, 7040, 6710], ["20251118", 6580, 110425, 6720, 6740, 6500], ["20251119", 6680, 69653, 6580, 6800, 6480], ["20251120", 6750, 77420, 6640, 7100, 6600], ["20251121", 6730, 63011, 6540, 6830, 6540], ["20251124", 6480, 56637, 6730, 6730, 6440], ["20251125", 6440, 58114, 6540, 6830, 6250], ["20251126", 6590, 50295, 6440, 6610, 6390], ["20251127", 6650, 58794, 6550, 6690, 6450], ["20251128", 6840, 50617, 6660, 7000, 6660], ["20251201", 6810, 28247, 6840, 6930, 6770], ["20251202", 6960, 37224, 6810, 7070, 6800], ["20251203", 6940, 42930, 7020, 7080, 6870], ["20251204", 6940, 48252, 7000, 7000, 6840], ["20251205", 7030, 31236, 7060, 7060, 6700], ["20251208", 7130, 38852, 7080, 7140, 6870], ["20251209", 7210, 35259, 7130, 7230, 7010], ["20251210", 7110, 29147, 7280, 7280, 7060], ["20251211", 7270, 33944, 7110, 7300, 7070], ["20251212", 7250, 37152, 7200, 7270, 7000], ["20251215", 7240, 35286, 7140, 7280, 7070], ["20251216", 7130, 34209, 7210, 7240, 7000], ["20251217", 7110, 31976, 7080, 7200, 7070], ["20251218", 7040, 21737, 7040, 7180, 6950], ["20251219", 7140, 43735, 7500, 7500, 7040], ["20251222", 7340, 41623, 7150, 7430, 7140], ["20251223", 7050, 47440, 7340, 7360, 7050], ["20251224", 7100, 16945, 7060, 7180, 7030], ["20251226", 6940, 32974, 7100, 7100, 6900], ["20251229", 7160, 27014, 6940, 7170, 6800], ["20251230", 7110, 25558, 7030, 7240, 6980], ["20260102", 7500, 70317, 7030, 7510, 7030], ["20260105", 7630, 54708, 7530, 7680, 7380], ["20260106", 7430, 37322, 7690, 7700, 7370], ["20260107", 7390, 33201, 7430, 7520, 7280], ["20260108", 7180, 43349, 7330, 7380, 7130], ["20260109", 7390, 30390, 7180, 7570, 7070], ["20260112", 7380, 29920, 7390, 7450, 7200], ["20260113", 7230, 38654, 7380, 7380, 7080], ["20260114", 7230, 28934, 7150, 7320, 7080], ["20260115", 7020, 93970, 7170, 7210, 6900], ["20260116", 6870, 80200, 7020, 7020, 6830], ["20260119", 6850, 44762, 6870, 6940, 6790], ["20260120", 7080, 46419, 6790, 7100, 6750], ["20260121", 6890, 34478, 7080, 7080, 6800], ["20260122", 7050, 73956, 6910, 7180, 6800], ["20260123", 7180, 45114, 7100, 7250, 6850], ["20260126", 7330, 63141, 7180, 7700, 7100], ["20260127", 7370, 21701, 7310, 7410, 7260], ["20260128", 7290, 49950, 7350, 7400, 7210], ["20260129", 7320, 52938, 7290, 7350, 7100], ["20260130", 7200, 45933, 7320, 7390, 7030], ["20260202", 6870, 55967, 7110, 7190, 6860], ["20260203", 7050, 39724, 7100, 7100, 6880], ["20260204", 7070, 33069, 6980, 7140, 6950], ["20260205", 6380, 363132, 7120, 7120, 6130], ["20260206", 5970, 280834, 6300, 6300, 5580], ["20260209", 6390, 162551, 6030, 6420, 6030], ["20260210", 6560, 78930, 6400, 6610, 6340], ["20260211", 6550, 52374, 6580, 6590, 6400], ["20260212", 6660, 216193, 6590, 6710, 6470], ["20260213", 6640, 61796, 6470, 6740, 6470], ["20260219", 6780, 69853, 6550, 6790, 6540], ["20260220", 7010, 86893, 6740, 7050, 6730], ["20260223", 7000, 73426, 7010, 7070, 6900], ["20260224", 8320, 744610, 7010, 8360, 6960], ["20260225", 7660, 234791, 8350, 8350, 7660], ["20260226", 7470, 123378, 7690, 7920, 7350], ["20260227", 7300, 72654, 7440, 7460, 7200], ["20260303", 6890, 119918, 7300, 7300, 6890], ["20260304", 6070, 220849, 6760, 6790, 5910], ["20260305", 7050, 120710, 6490, 7110, 6410], ["20260306", 7050, 46155, 7030, 7140, 6750], ["20260309", 7100, 85582, 6720, 7390, 6440], ["20260310", 7150, 46689, 7120, 7270, 6900], ["20260311", 6950, 46488, 7100, 7230, 6900], ["20260312", 6950, 38529, 6900, 7170, 6820], ["20260313", 6930, 21123, 6930, 7150, 6750], ["20260316", 6890, 22838, 6960, 6960, 6700], ["20260317", 6860, 33640, 6970, 7030, 6800], ["20260318", 6960, 62962, 6920, 7100, 6700], ["20260319", 6880, 47791, 6910, 6930, 6740], ["20260320", 6900, 34922, 6880, 6990, 6840], ["20260323", 6670, 57785, 6850, 6850, 6610], ["20260324", 6980, 57620, 6770, 6990, 6670], ["20260325", 6940, 26890, 6920, 7040, 6860], ["20260326", 6900, 28020, 7030, 7030, 6780], ["20260327", 7090, 55705, 6760, 7170, 6670], ["20260330", 6950, 65269, 6830, 7010, 6660], ["20260331", 6700, 48213, 6810, 6880, 6700], ["20260401", 6920, 21367, 6760, 6990, 6760], ["20260402", 6680, 37022, 6990, 7000, 6670], ["20260403", 6800, 16516, 6760, 6870, 6690], ["20260406", 6850, 29977, 6860, 6860, 6670], ["20260407", 6730, 35363, 6850, 6860, 6640], ["20260408", 6640, 102420, 6740, 6840, 6640], ["20260409", 6580, 48331, 6670, 6670, 6520], ["20260410", 6840, 68471, 6590, 6900, 6500], ["20260413", 7010, 36460, 6760, 7040, 6710], ["20260414", 7180, 99238, 6960, 7330, 6960], ["20260415", 7490, 111175, 7310, 7660, 7180], ["20260416", 7670, 88900, 7500, 7740, 7500], ["20260417", 7710, 87021, 7590, 7840, 7360], ["20260420", 7500, 31124, 7710, 7750, 7500], ["20260421", 7330, 50522, 7530, 7570, 7330], ["20260422", 7200, 53241, 7300, 7370, 7150], ["20260423", 7210, 71376, 7270, 7360, 6770], ["20260424", 7320, 46993, 7160, 7340, 7160], ["20260427", 7350, 61581, 7350, 7490, 7320], ["20260428", 7230, 41120, 7360, 7360, 7200], ["20260429", 7170, 21458, 7310, 7330, 7100], ["20260430", 7200, 40983, 7140, 7250, 7080], ["20260504", 7280, 79798, 7210, 7380, 7120], ["20260506", 7280, 61182, 7290, 7310, 7100], ["20260507", 7060, 82365, 7240, 7260, 7030], ["20260508", 7110, 47120, 7070, 7200, 6990], ["20260511", 6840, 108810, 7050, 7120, 6810], ["20260512", 6990, 85327, 6830, 7050, 6750], ["20260513", 6900, 40966, 6940, 7040, 6880], ["20260514", 7100, 59011, 6850, 7100, 6740], ["20260515", 6850, 74207, 7020, 7100, 6800], ["20260518", 6930, 59458, 6710, 7030, 6590], ["20260519", 6850, 73225, 6690, 7140, 6690], ["20260520", 6730, 55369, 6850, 6850, 6610], ["20260521", 7030, 57111, 6750, 7090, 6750], ["20260522", 7250, 42437, 7000, 7250, 7000], ["20260526", 6950, 41383, 7190, 7320, 6940], ["20260527", 6950, 52012, 6930, 7020, 6810], ["20260528", 7060, 63116, 6990, 7150, 6890], ["20260529", 7150, 84650, 7060, 7270, 7060], ["20260601", 7640, 156454, 7160, 7790, 7040], ["20260602", 7500, 154741, 7650, 7690, 6810], ["20260604", 6720, 98093, 7470, 7470, 6700], ["20260605", 6650, 52528, 6620, 6720, 6500], ["20260608", 6660, 92007, 6550, 6730, 6250], ["20260609", 7070, 54003, 6810, 7110, 6700], ["20260610", 6890, 47895, 7070, 7260, 6830], ["20260611", 6960, 38061, 6920, 7060, 6800], ["20260612", 6870, 47625, 6940, 7120, 6800], ["20260615", 7100, 47955, 6970, 7190, 6910], ["20260616", 7350, 75642, 7180, 7400, 7040], ["20260617", 7230, 51729, 7250, 7320, 7050], ["20260618", 7120, 33621, 7170, 7240, 6980], ["20260619", 6850, 59923, 7050, 7130, 6670], ["20260622", 6670, 29172, 6830, 7000, 6550], ["20260623", 6050, 62877, 6630, 6660, 6050], ["20260624", 5970, 32726, 6080, 6240, 5870], ["20260625", 5980, 46641, 6020, 6280, 5740], ["20260626", 5650, 66993, 5910, 5910, 5580], ["20260629", 6210, 24574, 5650, 6240, 5650], ["20260630", 6080, 28363, 6250, 6360, 5960], ["20260701", 6210, 26070, 6010, 6290, 6000], ["20260702", 6240, 27298, 6210, 6300, 5960], ["20260703", 6240, 16739, 6190, 6240, 5980], ["20260706", 6520, 53742, 6190, 6630, 6180], ["20260707", 6810, 66039, 6530, 6870, 6530], ["20260708", 6800, 66830, 6800, 7000, 6710], ["20260709", 6590, 38052, 6800, 6870, 6400], ["20260710", 6790, 18895, 6620, 6840, 6610], ["20260713", 6550, 24210, 6790, 6810, 6460], ["20260714", 6450, 11760, 6450, 6560, 6350], ["20260715", 6580, 21311, 6420, 6600, 6420], ["20260716", 6470, 9308, 6580, 6590, 6400], ["20260720", 6120, 15898, 6460, 6460, 6100], ["20260721", 6030, 32527, 6120, 6230, 5980], ["20260722", 6280, 77128, 6100, 6410, 6000], ["20260723", 6520, 31650, 6230, 6580, 6230], ["20260724", 6460, 24350, 6470, 6580, 6220], ["20260727", 6360, 19538, 6400, 6560, 6240], ["20260728", 6220, 42391, 6170, 6450, 5940], ["20260729", 6010, 43705, 6240, 6350, 5870], ["20260730", 6070, 28067, 5970, 6230, 5970], ["20260731", 6410, 39868, 6110, 6410, 6070], ["20260803", 6420, 28286, 6400, 6540, 6240], ["20260804", 6460, 15732, 6360, 6460, 6310], ["20260805", 6570, 12858, 6460, 6640, 6460], ["20260806", 6590, 8326, 6500, 6630, 6400], ["20260807", 6590, 23918, 6580, 6700, 6500], ["20260810", 6870, 71045, 6800, 6950, 6710], ["20260811", 6940, 43798, 6810, 6960, 6770], ["20260812", 6870, 44743, 6960, 6960, 6760], ["20260813", 6700, 22992, 6820, 6850, 6650], ["20260814", 6650, 12204, 6690, 6770, 6600], ["20260818", 6400, 51202, 6500, 6570, 6300], ["20260819", 6560, 28474, 6360, 6570, 6300], ["20260820", 6580, 16693, 6590, 6620, 6460], ["20260821", 6550, 38565, 6590, 6600, 6390], ["20260824", 6700, 30242, 6510, 6740, 6430], ["20260825", 6860, 23080, 6560, 6860, 6560], ["20260826", 6870, 36417, 6830, 6880, 6640], ["20260827", 6850, 27019, 6870, 6910, 6810], ["20260828", 6900, 15582, 6860, 6910, 6830], ["20260831", 6920, 19386, 6860, 6920, 6740], ["20260901", 6830, 9954, 6870, 6870, 6740], ["20260902", 6700, 15652, 6730, 6820, 6700], ["20260903", 6880, 20008, 6740, 6890, 6740], ["20260904", 6900, 21523, 6900, 6920, 6830], ["20260907", 6800, 16178, 6860, 6900, 6790], ["20260908", 6900, 33334, 6770, 6970, 6750], ["20260909", 6850, 30507, 6880, 6950, 6790], ["20260910", 6850, 9895, 6800, 6850, 6750], ["20260911", 6860, 4877, 6850, 6890, 6800], ["20260914", 6870, 14758, 6860, 6920, 6790], ["20260915", 6860, 16417, 6820, 6920, 6810], ["20260916", 6660, 19908, 6810, 6810, 6660], ["20260917", 6700, 15432, 6660, 6830, 6660], ["20260918", 6780, 15306, 6700, 6840, 6700], ["20260921", 6780, 19683, 6850, 6850, 6650], ["20260922", 6770, 16210, 6690, 6820, 6370], ["20260923", 6860, 12809, 6770, 6860, 6650], ["20260928", 6870, 15700, 6850, 6870, 6770], ["20260929", 6760, 11369, 6850, 6900, 6700], ["20260930", 6700, 9679, 6850, 6850, 6600], ["20261001", 6800, 10114, 6650, 6830, 6650], ["20261002", 6770, 9262, 6730, 6840, 6710], ["20261006", 6790, 15031, 6820, 6840, 6710], ["20261007", 6740, 8216, 6780, 6810, 6730], ["20261008", 6750, 23759, 6830, 6830, 6720], ["20261012", 6720, 17105, 6800, 6830, 6660], ["20261013", 6770, 21185, 6600, 6800, 6600], ["20261014", 6910, 33445, 6760, 6950, 6750], ["20261015", 6840, 38284, 6780, 6940, 6730]], "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/045340.json", "page_url": "https://aikstockdata.com/s/045340", "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"}