{"schema_version": "1.0", "@type": "Dataset", "code": "065130", "name_ko": "탑엔지니어링", "name": "탑엔지니어링(065130) 일별 시세(종가·거래량·시가·고가·저가) 1662일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1662, "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", 10450, 427109, 10150, 10700, 10000], ["20200103", 10300, 281939, 10550, 10700, 10200], ["20200106", 10000, 296905, 10050, 10200, 9900], ["20200107", 10000, 141326, 10150, 10300, 9990], ["20200108", 9410, 550397, 9900, 9930, 9390], ["20200109", 10000, 348862, 9770, 10050, 9690], ["20200110", 9980, 174949, 10150, 10150, 9830], ["20200113", 9950, 141452, 9940, 10100, 9850], ["20200114", 9950, 264661, 10000, 10250, 9930], ["20200115", 9890, 122585, 9990, 9990, 9830], ["20200116", 10200, 186282, 9990, 10200, 9920], ["20200117", 10300, 138858, 10300, 10350, 10150], ["20200120", 10100, 157948, 10300, 10300, 10000], ["20200121", 9900, 189400, 10100, 10200, 9860], ["20200122", 10000, 94752, 9910, 10050, 9850], ["20200123", 9850, 117585, 9920, 10000, 9840], ["20200128", 9370, 267148, 9500, 9550, 9280], ["20200129", 9520, 175351, 9450, 9650, 9420], ["20200130", 9250, 248237, 9580, 9580, 9050], ["20200131", 8820, 265453, 9240, 9380, 8760], ["20200203", 8900, 204031, 8620, 8940, 8540], ["20200204", 9080, 134593, 8940, 9130, 8940], ["20200205", 9020, 133623, 9160, 9310, 9020], ["20200206", 9250, 113010, 9160, 9270, 9120], ["20200207", 9170, 101820, 9250, 9270, 9120], ["20200210", 9460, 290138, 9160, 9640, 9110], ["20200211", 9970, 255787, 9550, 9970, 9380], ["20200212", 10550, 1467936, 10150, 10900, 9870], ["20200213", 11400, 1407673, 10650, 11450, 10450], ["20200214", 11500, 1932937, 11550, 12100, 11050], ["20200217", 12200, 1295034, 11600, 12450, 11500], ["20200218", 12200, 899281, 12100, 12350, 11750], ["20200219", 13300, 1497678, 12300, 13400, 12150], ["20200220", 14150, 1325058, 13400, 14250, 13050], ["20200221", 14150, 1055674, 13900, 14600, 13650], ["20200224", 14300, 897356, 13750, 14750, 13600], ["20200225", 14050, 856063, 14300, 14700, 13200], ["20200226", 15000, 1081100, 13650, 15250, 13450], ["20200227", 12100, 2761167, 14900, 15600, 12100], ["20200228", 12000, 1891795, 12150, 12700, 11800], ["20200302", 13600, 1924780, 12400, 13600, 12350], ["20200303", 12200, 2864940, 13900, 14050, 12150], ["20200304", 12350, 1144806, 12050, 12600, 12000], ["20200305", 11850, 1613076, 12650, 12800, 11500], ["20200306", 11250, 1326483, 11600, 11800, 11100], ["20200309", 10600, 1169713, 10900, 11050, 10500], ["20200310", 11000, 1516199, 10550, 11100, 10450], ["20200311", 10100, 1476622, 10950, 11000, 9990], ["20200312", 9550, 1489131, 9910, 10150, 9270], ["20200313", 8740, 1632087, 8700, 9120, 8070], ["20200316", 8000, 1326452, 9010, 9160, 8000], ["20200317", 8070, 1242045, 7400, 8330, 7390], ["20200318", 7250, 1074082, 8160, 8300, 7250], ["20200319", 5990, 1496801, 7450, 7630, 5900], ["20200320", 6710, 1049826, 6220, 6800, 6150], ["20200323", 6230, 970994, 6100, 6540, 6010], ["20200324", 7050, 1128887, 6460, 7060, 6370], ["20200325", 7320, 1130370, 7400, 7450, 7070], ["20200326", 7240, 993581, 7320, 7750, 7140], ["20200327", 7790, 1591750, 7680, 8220, 7360], ["20200330", 8080, 765651, 7450, 8230, 7370], ["20200331", 8650, 988725, 8330, 8700, 8170], ["20200401", 8590, 903622, 8560, 9190, 8260], ["20200402", 8710, 581448, 8590, 8810, 8250], ["20200403", 8660, 414828, 8770, 8920, 8480], ["20200406", 8900, 641409, 8660, 8900, 8570], ["20200407", 9000, 711427, 9100, 9190, 8790], ["20200408", 8970, 624226, 9000, 9140, 8720], ["20200409", 9280, 693896, 9140, 9320, 9030], ["20200410", 10000, 1957413, 9400, 10100, 9230], ["20200413", 9320, 1089819, 9900, 10100, 9320], ["20200414", 9510, 615326, 9530, 9660, 9350], ["20200416", 9520, 620469, 9400, 9610, 9180], ["20200417", 9860, 1298153, 9720, 10100, 9680], ["20200420", 9820, 638445, 9880, 10100, 9720], ["20200421", 9520, 828727, 9720, 9880, 9160], ["20200422", 9460, 499666, 9260, 9460, 9100], ["20200423", 9420, 473848, 9570, 9570, 9360], ["20200424", 8990, 572886, 9270, 9360, 8970], ["20200427", 9310, 530355, 9060, 9430, 9010], ["20200428", 9330, 527497, 9470, 9540, 9190], ["20200429", 9050, 1045953, 9360, 9590, 8960], ["20200504", 8900, 363673, 8790, 9040, 8670], ["20200506", 8920, 380912, 9080, 9080, 8880], ["20200507", 9570, 1050539, 8930, 9660, 8920], ["20200508", 9540, 545302, 9700, 9730, 9470], ["20200511", 9410, 412773, 9580, 9680, 9270], ["20200512", 9180, 437966, 9450, 9450, 9090], ["20200513", 9400, 330828, 9020, 9440, 8920], ["20200514", 9150, 275090, 9270, 9330, 9130], ["20200515", 8600, 1320260, 9260, 9330, 8370], ["20200518", 8420, 437336, 8600, 8640, 8210], ["20200519", 8850, 546450, 8590, 8870, 8530], ["20200520", 9080, 475706, 8840, 9170, 8740], ["20200521", 9110, 527528, 9150, 9400, 9100], ["20200522", 8940, 369330, 9190, 9260, 8810], ["20200525", 8950, 328774, 8940, 9080, 8850], ["20200526", 9330, 1080532, 8970, 9490, 8970], ["20200527", 9240, 566194, 9350, 9430, 9160], ["20200528", 8920, 674161, 9270, 9330, 8670], ["20200529", 8900, 305766, 8780, 8980, 8770], ["20200601", 8990, 294904, 8900, 9090, 8900], ["20200602", 9040, 308531, 8990, 9150, 8980], ["20200603", 9010, 276348, 9090, 9160, 8990], ["20200604", 9330, 1011281, 9060, 9450, 9050], ["20200605", 9240, 534899, 9330, 9400, 9190], ["20200608", 9450, 682896, 9350, 9530, 9280], ["20200609", 9270, 497705, 9540, 9540, 9200], ["20200610", 9330, 398278, 9340, 9410, 9240], ["20200611", 9140, 420851, 9340, 9400, 8990], ["20200612", 8810, 574903, 8600, 8850, 8550], ["20200615", 7970, 567265, 8750, 8810, 7970], ["20200616", 8250, 272903, 8140, 8300, 8100], ["20200617", 8170, 251218, 8140, 8340, 8080], ["20200618", 8110, 226779, 8170, 8170, 8060], ["20200619", 8230, 244883, 8150, 8300, 7990], ["20200622", 8180, 127309, 8230, 8270, 8130], ["20200623", 8350, 270042, 8300, 8470, 8190], ["20200624", 8300, 182700, 8400, 8410, 8280], ["20200625", 8100, 168333, 8190, 8260, 8060], ["20200626", 8160, 113327, 8250, 8330, 8090], ["20200629", 7910, 178878, 8070, 8150, 7900], ["20200630", 7940, 116239, 8010, 8090, 7910], ["20200701", 7920, 130336, 8030, 8070, 7920], ["20200702", 8040, 110502, 7930, 8040, 7890], ["20200703", 8090, 111163, 8100, 8120, 7990], ["20200706", 8270, 197612, 8120, 8330, 8030], ["20200707", 8270, 148400, 8360, 8360, 8150], ["20200708", 8200, 141443, 8210, 8270, 8170], ["20200709", 8490, 338114, 8280, 8540, 8190], ["20200710", 8370, 260652, 8470, 8500, 8240], ["20200713", 8330, 162950, 8380, 8440, 8240], ["20200714", 8830, 918921, 8330, 9000, 8250], ["20200715", 8960, 539597, 8850, 9160, 8710], ["20200716", 8600, 277252, 8970, 9020, 8560], ["20200717", 9310, 1042821, 8570, 9330, 8570], ["20200720", 9070, 363115, 9340, 9340, 9010], ["20200721", 9110, 438959, 9280, 9440, 9060], ["20200722", 8900, 317562, 9110, 9160, 8830], ["20200723", 8670, 360430, 8920, 8920, 8600], ["20200724", 8320, 537108, 8620, 8640, 8250], ["20200727", 8410, 187271, 8330, 8440, 8260], ["20200728", 8610, 345451, 8530, 8710, 8480], ["20200729", 8550, 182935, 8580, 8600, 8470], ["20200730", 8600, 322845, 8680, 8790, 8550], ["20200731", 8450, 230282, 8660, 8660, 8420], ["20200803", 8320, 202323, 8440, 8520, 8270], ["20200804", 8460, 121681, 8480, 8500, 8370], ["20200805", 8410, 163939, 8460, 8480, 8340], ["20200806", 8620, 516967, 8430, 8840, 8430], ["20200807", 10000, 7410472, 9800, 10300, 9410], ["20200810", 11400, 4810204, 10600, 11900, 10600], ["20200811", 11900, 2157835, 11300, 11900, 10750], ["20200812", 11200, 1448348, 11700, 12100, 11050], ["20200813", 10700, 1240979, 11400, 11500, 10500], ["20200814", 10100, 1035260, 10650, 10650, 10050], ["20200818", 9250, 1114384, 10050, 10100, 9190], ["20200819", 9790, 1096872, 9210, 9810, 9070], ["20200820", 8950, 949828, 9630, 9630, 8870], ["20200821", 8960, 534513, 9100, 9230, 8860], ["20200824", 9130, 375322, 8930, 9210, 8700], ["20200825", 9740, 3130155, 9190, 10100, 9180], ["20200826", 9950, 1943548, 9740, 10350, 9600], ["20200827", 9520, 648124, 10100, 10100, 9490], ["20200828", 9450, 441093, 9550, 9750, 9320], ["20200831", 9380, 303394, 9530, 9630, 9350], ["20200901", 9720, 379409, 9490, 9790, 9390], ["20200902", 9680, 543020, 9850, 10000, 9590], ["20200903", 9710, 498904, 9690, 9930, 9640], ["20200904", 9360, 524036, 9250, 9460, 9200], ["20200907", 9700, 566572, 9430, 9810, 9280], ["20200908", 10450, 2261386, 9800, 10750, 9690], ["20200909", 10100, 986555, 10300, 10700, 10000], ["20200910", 10250, 464098, 10350, 10500, 10050], ["20200911", 10500, 615680, 10150, 10650, 10100], ["20200914", 10350, 370761, 10650, 10700, 10200], ["20200915", 10150, 341555, 10450, 10500, 10100], ["20200916", 9840, 546090, 10200, 10250, 9840], ["20200917", 9840, 343145, 9860, 10150, 9790], ["20200918", 10350, 552120, 9890, 10400, 9840], ["20200921", 10100, 628073, 10350, 10650, 10050], ["20200922", 9800, 448225, 10100, 10300, 9770], ["20200923", 9750, 366688, 9900, 10100, 9490], ["20200924", 9140, 414406, 9480, 9610, 9110], ["20200925", 9170, 182095, 9300, 9360, 9030], ["20200928", 9370, 153269, 9320, 9480, 9240], ["20200929", 9600, 205843, 9470, 9670, 9440], ["20201005", 9670, 174091, 9690, 9730, 9540], ["20201006", 9640, 311275, 9800, 10050, 9580], ["20201007", 9910, 189514, 9600, 9950, 9500], ["20201008", 9820, 257145, 10000, 10100, 9820], ["20201012", 9670, 270372, 9960, 9960, 9650], ["20201013", 9700, 204707, 9800, 9800, 9570], ["20201014", 9600, 178188, 9730, 9840, 9590], ["20201015", 9380, 219949, 9600, 9670, 9220], ["20201016", 9120, 248779, 9460, 9460, 9010], ["20201019", 9110, 110033, 9140, 9270, 9070], ["20201020", 9710, 1885497, 9020, 10000, 8980], ["20201021", 9600, 401982, 9730, 9750, 9370], ["20201022", 9320, 151744, 9550, 9590, 9300], ["20201023", 9240, 156751, 9430, 9430, 9220], ["20201026", 8830, 260891, 9240, 9370, 8800], ["20201027", 8840, 174333, 8670, 8940, 8670], ["20201028", 9410, 368018, 8760, 9460, 8760], ["20201029", 9400, 446308, 9200, 9500, 9100], ["20201030", 9050, 169367, 9470, 9470, 9020], ["20201102", 9150, 95755, 9060, 9230, 9000], ["20201103", 9210, 141497, 9160, 9380, 9140], ["20201104", 9200, 162970, 9270, 9350, 9190], ["20201105", 9280, 156209, 9250, 9440, 9200], ["20201106", 9200, 159079, 9350, 9390, 9200], ["20201109", 9490, 274749, 9260, 9520, 9260], ["20201110", 9340, 230749, 9420, 9450, 9280], ["20201111", 9300, 169363, 9300, 9360, 9200], ["20201112", 9790, 1303624, 9380, 9850, 9300], ["20201113", 9650, 532156, 9830, 9840, 9620], ["20201116", 9940, 762730, 9720, 9970, 9640], ["20201117", 9750, 373025, 9990, 10000, 9690], ["20201118", 9680, 226443, 9810, 9860, 9680], ["20201119", 9900, 342782, 9650, 9930, 9570], ["20201120", 9760, 324688, 9910, 9950, 9700], ["20201123", 9730, 196635, 9740, 9860, 9710], ["20201124", 9840, 377787, 9740, 9990, 9730], ["20201125", 9870, 739955, 9900, 10200, 9740], ["20201126", 10000, 371778, 9870, 10100, 9750], ["20201127", 9860, 320323, 10050, 10100, 9840], ["20201130", 9800, 187506, 9930, 9960, 9770], ["20201201", 10050, 366799, 9780, 10100, 9780], ["20201202", 10300, 525483, 10100, 10300, 10000], ["20201203", 10300, 477553, 10400, 10500, 10250], ["20201204", 10200, 413056, 10350, 10450, 10000], ["20201207", 10050, 325300, 10150, 10350, 9960], ["20201208", 10050, 198606, 10000, 10150, 9970], ["20201209", 9980, 239923, 10200, 10200, 9970], ["20201210", 10000, 200768, 9950, 10100, 9900], ["20201211", 9980, 239585, 10050, 10150, 9940], ["20201214", 9730, 349492, 9980, 9980, 9730], ["20201215", 9880, 197609, 9790, 9880, 9720], ["20201216", 11150, 3264896, 9920, 11400, 9910], ["20201217", 11400, 1427818, 11150, 11500, 11000], ["20201218", 11200, 776344, 11400, 11450, 11050], ["20201221", 11100, 587839, 11250, 11350, 11000], ["20201222", 10350, 860285, 11100, 11100, 10250], ["20201223", 10300, 903822, 10500, 10550, 9910], ["20201224", 10250, 290441, 10350, 10400, 10100], ["20201228", 9950, 337746, 10200, 10200, 9950], ["20201229", 10200, 244124, 10000, 10300, 10000], ["20201230", 10350, 305292, 10200, 10400, 10100], ["20210104", 10500, 431756, 10400, 10600, 10150], ["20210105", 10350, 339766, 10400, 10600, 10150], ["20210106", 10600, 876371, 10350, 10750, 10350], ["20210107", 11400, 2355010, 10700, 11650, 10600], ["20210108", 11200, 1086296, 11400, 11600, 10900], ["20210111", 11000, 2156908, 11300, 11750, 10650], ["20210112", 11000, 1543998, 11100, 11400, 10750], ["20210113", 11100, 402474, 11050, 11200, 10950], ["20210114", 11100, 583458, 11100, 11350, 11050], ["20210115", 10800, 666981, 11200, 11200, 10650], ["20210118", 10300, 458768, 10650, 10800, 10250], ["20210119", 10650, 467906, 10250, 10800, 10200], ["20210120", 10900, 565579, 10800, 11000, 10650], ["20210121", 10900, 393609, 10950, 11050, 10700], ["20210122", 10550, 545364, 10950, 11000, 10500], ["20210125", 10500, 292475, 10600, 10600, 10350], ["20210126", 10700, 740262, 10550, 10900, 10450], ["20210127", 10700, 788201, 10900, 11100, 10700], ["20210128", 10350, 533495, 10450, 10650, 10200], ["20210129", 9770, 702858, 10400, 10500, 9650], ["20210201", 9900, 341681, 9710, 9920, 9560], ["20210202", 10000, 281377, 9960, 10150, 9910], ["20210203", 10050, 203920, 10200, 10200, 9980], ["20210204", 10150, 331789, 10050, 10250, 9980], ["20210205", 10250, 226669, 10250, 10350, 10050], ["20210208", 10150, 177587, 10300, 10400, 10050], ["20210209", 10000, 210936, 10150, 10250, 9990], ["20210210", 9970, 135620, 10050, 10050, 9880], ["20210215", 10100, 174287, 10000, 10150, 9990], ["20210216", 10150, 221377, 10150, 10250, 10100], ["20210217", 10600, 823734, 10100, 10750, 10100], ["20210218", 10300, 324826, 10650, 10650, 10300], ["20210219", 10300, 255909, 10350, 10400, 10000], ["20210222", 10050, 204431, 10350, 10350, 10050], ["20210223", 9940, 221118, 10000, 10050, 9920], ["20210224", 9550, 307405, 9970, 9980, 9540], ["20210225", 9740, 76284, 9710, 9750, 9630], ["20210226", 9470, 196542, 9500, 9570, 9380], ["20210302", 9370, 145766, 9600, 9690, 9360], ["20210303", 9410, 84245, 9420, 9460, 9300], ["20210304", 9250, 143241, 9320, 9390, 9190], ["20210305", 9150, 128218, 9240, 9240, 8960], ["20210308", 9000, 118163, 9250, 9260, 9000], ["20210309", 8880, 163256, 9000, 9040, 8810], ["20210310", 8850, 119630, 8990, 9150, 8850], ["20210311", 9140, 84346, 8860, 9190, 8860], ["20210312", 9360, 124257, 9150, 9400, 9150], ["20210315", 9310, 71296, 9360, 9370, 9250], ["20210316", 9440, 103489, 9300, 9530, 9300], ["20210317", 9420, 95236, 9440, 9480, 9260], ["20210318", 9400, 84136, 9440, 9470, 9350], ["20210319", 9340, 65973, 9240, 9400, 9240], ["20210322", 9270, 87178, 9300, 9360, 9240], ["20210323", 9110, 133521, 9300, 9370, 9060], ["20210324", 9200, 61870, 9060, 9230, 9010], ["20210325", 9210, 48583, 9090, 9250, 9090], ["20210326", 9220, 70496, 9180, 9290, 9140], ["20210329", 9100, 127868, 9180, 9210, 9040], ["20210330", 9250, 97614, 9100, 9310, 9090], ["20210331", 9220, 62716, 9310, 9330, 9200], ["20210401", 9250, 80035, 9230, 9320, 9200], ["20210402", 9290, 87828, 9290, 9330, 9260], ["20210405", 9390, 141045, 9290, 9430, 9200], ["20210406", 9350, 102550, 9440, 9470, 9320], ["20210407", 9460, 146897, 9340, 9460, 9340], ["20210408", 9270, 226984, 9480, 9490, 9200], ["20210409", 9280, 128568, 9250, 9320, 9200], ["20210412", 9450, 242430, 9350, 9560, 9350], ["20210413", 9480, 171624, 9410, 9520, 9400], ["20210414", 9570, 131179, 9530, 9600, 9470], ["20210415", 9490, 108883, 9560, 9580, 9470], ["20210416", 9470, 101745, 9530, 9560, 9450], ["20210419", 9600, 232733, 9470, 9720, 9440], ["20210420", 9620, 110939, 9600, 9620, 9500], ["20210421", 9490, 149527, 9620, 9620, 9450], ["20210422", 9590, 133887, 9580, 9620, 9510], ["20210423", 9770, 232820, 9590, 9800, 9510], ["20210426", 9750, 120514, 9820, 9820, 9680], ["20210427", 9640, 125899, 9760, 9800, 9630], ["20210428", 9410, 163434, 9620, 9700, 9400], ["20210429", 9310, 141982, 9410, 9480, 9270], ["20210430", 9150, 109795, 9310, 9450, 9130], ["20210503", 9200, 80584, 9150, 9330, 9110], ["20210504", 9200, 118563, 9200, 9280, 9000], ["20210506", 9300, 89671, 9200, 9380, 9160], ["20210507", 9270, 89419, 9280, 9330, 9230], ["20210510", 9300, 99111, 9270, 9360, 9270], ["20210511", 9170, 146446, 9260, 9290, 9110], ["20210512", 9010, 148334, 9180, 9210, 9000], ["20210513", 8880, 154163, 8900, 9050, 8860], ["20210514", 8990, 74415, 8890, 9100, 8890], ["20210517", 8810, 108666, 9020, 9070, 8810], ["20210518", 8820, 79319, 8810, 8920, 8810], ["20210520", 8920, 65151, 8830, 8950, 8810], ["20210521", 8910, 75880, 8930, 9090, 8890], ["20210524", 8820, 73539, 8920, 8990, 8800], ["20210525", 8970, 62426, 8840, 8990, 8840], ["20210526", 8990, 48000, 8980, 9040, 8950], ["20210527", 9010, 47482, 8940, 9050, 8940], ["20210528", 9050, 73862, 9000, 9130, 8990], ["20210531", 9060, 52512, 9050, 9130, 9030], ["20210601", 9100, 49663, 9110, 9130, 9050], ["20210602", 9090, 42081, 9100, 9120, 9060], ["20210603", 9150, 93845, 9090, 9230, 9090], ["20210604", 9150, 43234, 9150, 9180, 9090], ["20210607", 9190, 72633, 9160, 9240, 9130], ["20210608", 9330, 315937, 9150, 9530, 9120], ["20210609", 9270, 69742, 9360, 9360, 9240], ["20210610", 9250, 81486, 9220, 9380, 9200], ["20210611", 9240, 52921, 9300, 9350, 9220], ["20210614", 9100, 80640, 9240, 9270, 9090], ["20210615", 9210, 88112, 9050, 9230, 9050], ["20210616", 9210, 69276, 9210, 9270, 9190], ["20210617", 9180, 59949, 9200, 9220, 9140], ["20210618", 9300, 95588, 9180, 9340, 9170], ["20210621", 9160, 86643, 9230, 9270, 9100], ["20210622", 9290, 120295, 9180, 9410, 9180], ["20210623", 9200, 120458, 9330, 9430, 9200], ["20210624", 9180, 42880, 9250, 9270, 9160], ["20210625", 9200, 41673, 9200, 9290, 9200], ["20210628", 9280, 97663, 9280, 9430, 9220], ["20210629", 9230, 69686, 9380, 9380, 9180], ["20210630", 9300, 73700, 9240, 9310, 9200], ["20210701", 9210, 61355, 9300, 9350, 9200], ["20210702", 9160, 73711, 9250, 9290, 9160], ["20210705", 9200, 54720, 9180, 9260, 9130], ["20210706", 9240, 56004, 9160, 9300, 9160], ["20210707", 9130, 62744, 9190, 9240, 9120], ["20210708", 8990, 115326, 9120, 9170, 8980], ["20210709", 8900, 98473, 8960, 9070, 8850], ["20210712", 9020, 39970, 8910, 9050, 8910], ["20210713", 9040, 50032, 9000, 9100, 8990], ["20210714", 9080, 43275, 9030, 9120, 9020], ["20210715", 9080, 65499, 9090, 9140, 9050], ["20210716", 9050, 39844, 9050, 9110, 9020], ["20210719", 8990, 59274, 8990, 9030, 8930], ["20210720", 8880, 67636, 8900, 8960, 8870], ["20210721", 8820, 62723, 9000, 9000, 8800], ["20210722", 8880, 33993, 8830, 8930, 8830], ["20210723", 8900, 28193, 8880, 8930, 8870], ["20210726", 8820, 37877, 8910, 8960, 8810], ["20210727", 8880, 37761, 8860, 8940, 8850], ["20210728", 8690, 96106, 8880, 8950, 8650], ["20210729", 8610, 85793, 8730, 8750, 8600], ["20210730", 8500, 79216, 8620, 8690, 8480], ["20210802", 8400, 111403, 8500, 8510, 8280], ["20210803", 8380, 68243, 8400, 8470, 8330], ["20210804", 8450, 63412, 8400, 8470, 8320], ["20210805", 8770, 108143, 8450, 8770, 8450], ["20210806", 8720, 29555, 8770, 8800, 8650], ["20210809", 8730, 34588, 8720, 8780, 8660], ["20210810", 8600, 63097, 8730, 8730, 8560], ["20210811", 8540, 32878, 8600, 8700, 8490], ["20210812", 8410, 78999, 8540, 8570, 8400], ["20210813", 8170, 112833, 8390, 8450, 8050], ["20210817", 8000, 128901, 8180, 8280, 7930], ["20210818", 8160, 47981, 8000, 8210, 7960], ["20210819", 7780, 115498, 8160, 8200, 7780], ["20210820", 7460, 136768, 7780, 7880, 7410], ["20210823", 7690, 60170, 7470, 7790, 7470], ["20210824", 7950, 53565, 7650, 8010, 7650], ["20210825", 7930, 42562, 7950, 7990, 7840], ["20210826", 7940, 36023, 7930, 8010, 7870], ["20210827", 8070, 40547, 7860, 8090, 7820], ["20210830", 8070, 34119, 8070, 8180, 8060], ["20210831", 8090, 45548, 8090, 8160, 8010], ["20210901", 8160, 31845, 8090, 8160, 8050], ["20210902", 8130, 30730, 8170, 8170, 8060], ["20210903", 8200, 30896, 8090, 8240, 8090], ["20210906", 8200, 30943, 8210, 8240, 8150], ["20210907", 8240, 55438, 8130, 8240, 8110], ["20210908", 8050, 58890, 8240, 8250, 8040], ["20210909", 8020, 42231, 8020, 8140, 7990], ["20210910", 8090, 35333, 7990, 8140, 7970], ["20210913", 8050, 36508, 8070, 8130, 7980], ["20210914", 8170, 46787, 8050, 8220, 7990], ["20210915", 8170, 30064, 8170, 8200, 8090], ["20210916", 8090, 39793, 8170, 8200, 8070], ["20210917", 8100, 15445, 8080, 8100, 8000], ["20210923", 8050, 35843, 8010, 8160, 7980], ["20210924", 7910, 69135, 8050, 8080, 7880], ["20210927", 7920, 22762, 7920, 7950, 7850], ["20210928", 7650, 84745, 7850, 7940, 7620], ["20210929", 7590, 49694, 7550, 7590, 7450], ["20210930", 7640, 37455, 7510, 7650, 7480], ["20211001", 7460, 65436, 7640, 7640, 7400], ["20211005", 7040, 132233, 7400, 7400, 6990], ["20211006", 6810, 130028, 6950, 7140, 6800], ["20211007", 7080, 48030, 6930, 7110, 6920], ["20211008", 7090, 42041, 7080, 7160, 7040], ["20211012", 6950, 30126, 7100, 7150, 6900], ["20211013", 7040, 40612, 6860, 7040, 6860], ["20211014", 7220, 45288, 7090, 7230, 7080], ["20211015", 7300, 28436, 7220, 7320, 7190], ["20211018", 7330, 14685, 7300, 7350, 7230], ["20211019", 7300, 40759, 7280, 7350, 7250], ["20211020", 7250, 19324, 7340, 7340, 7220], ["20211021", 7250, 30682, 7250, 7300, 7200], ["20211022", 7350, 31092, 7230, 7390, 7220], ["20211025", 7260, 44398, 7340, 7340, 7210], ["20211026", 7340, 24404, 7290, 7360, 7290], ["20211027", 7300, 12638, 7340, 7370, 7290], ["20211028", 7430, 67398, 7310, 7570, 7290], ["20211029", 7450, 27463, 7430, 7470, 7340], ["20211101", 7360, 21325, 7470, 7510, 7300], ["20211102", 7400, 16208, 7350, 7460, 7340], ["20211103", 7520, 36530, 7420, 7560, 7350], ["20211104", 7540, 46206, 7740, 7740, 7480], ["20211105", 7460, 27099, 7470, 7560, 7400], ["20211108", 7400, 30646, 7460, 7460, 7230], ["20211109", 7340, 13159, 7340, 7430, 7270], ["20211110", 7110, 37376, 7290, 7330, 7090], ["20211111", 7100, 39426, 7070, 7220, 7020], ["20211112", 7280, 19125, 7070, 7300, 7070], ["20211115", 7330, 23574, 7290, 7380, 7200], ["20211116", 7330, 36577, 7300, 7410, 7280], ["20211117", 7280, 19181, 7330, 7330, 7220], ["20211118", 7370, 37127, 7280, 7460, 7260], ["20211119", 7450, 38781, 7370, 7530, 7370], ["20211122", 7650, 73494, 7460, 7650, 7450], ["20211123", 7550, 28481, 7600, 7640, 7520], ["20211124", 7810, 86436, 7520, 7820, 7450], ["20211125", 7990, 130617, 7810, 8070, 7730], ["20211126", 7710, 98495, 7970, 7990, 7700], ["20211129", 7700, 96574, 7610, 7870, 7550], ["20211130", 7400, 92444, 7700, 7850, 7400], ["20211201", 7700, 84491, 7380, 7700, 7380], ["20211202", 7990, 107024, 7680, 8000, 7650], ["20211203", 7980, 85355, 7990, 8040, 7930], ["20211206", 8120, 93336, 7980, 8160, 7870], ["20211207", 8250, 138293, 8120, 8290, 8120], ["20211208", 8230, 127650, 8270, 8320, 8160], ["20211209", 8300, 152700, 8230, 8390, 8140], ["20211210", 8160, 140251, 8250, 8410, 8120], ["20211213", 8000, 48122, 8160, 8160, 7970], ["20211214", 7950, 27852, 7910, 7990, 7850], ["20211215", 7990, 19123, 7910, 8000, 7850], ["20211216", 8070, 29432, 7930, 8110, 7930], ["20211217", 8180, 88223, 8060, 8300, 8060], ["20211220", 8170, 139223, 8170, 8240, 8000], ["20211221", 8220, 138953, 8090, 8270, 8090], ["20211222", 8250, 61185, 8220, 8270, 8180], ["20211223", 8260, 94493, 8240, 8290, 8220], ["20211224", 8290, 72877, 8260, 8300, 8210], ["20211227", 8300, 129414, 8280, 8500, 8250], ["20211228", 8300, 58812, 8320, 8360, 8270], ["20211229", 8260, 23960, 8300, 8310, 8230], ["20211230", 8240, 25233, 8250, 8300, 8150], ["20220103", 8230, 37524, 8250, 8270, 8110], ["20220104", 8180, 23843, 8140, 8210, 8080], ["20220105", 8110, 30175, 8090, 8160, 8060], ["20220106", 8080, 60738, 7960, 8140, 7960], ["20220107", 8090, 31006, 8130, 8130, 8040], ["20220110", 7900, 37059, 8090, 8090, 7870], ["20220111", 7710, 49231, 7800, 7940, 7690], ["20220112", 7970, 19778, 7710, 7980, 7710], ["20220113", 7970, 12860, 8000, 8080, 7940], ["20220114", 7930, 19702, 7950, 8010, 7860], ["20220117", 7790, 16293, 7920, 7930, 7740], ["20220118", 7690, 34281, 7710, 8070, 7670], ["20220119", 7560, 27107, 7550, 7690, 7440], ["20220120", 7650, 18838, 7510, 7650, 7450], ["20220121", 7660, 6877, 7570, 7680, 7560], ["20220124", 7400, 19971, 7640, 7690, 7400], ["20220125", 7060, 57610, 7400, 7490, 7000], ["20220126", 7110, 18154, 6970, 7180, 6970], ["20220127", 6770, 53196, 7090, 7090, 6720], ["20220128", 6920, 21725, 6870, 6950, 6740], ["20220203", 7130, 13065, 7000, 7140, 7000], ["20220204", 7200, 11653, 7130, 7200, 7120], ["20220207", 7220, 11312, 7200, 7230, 7130], ["20220208", 7180, 14206, 7220, 7250, 7080], ["20220209", 7210, 5161, 7250, 7250, 7170], ["20220210", 7210, 8527, 7290, 7290, 7100], ["20220211", 7120, 13526, 7190, 7190, 7090], ["20220214", 6920, 18498, 6820, 6980, 6820], ["20220215", 6880, 12069, 6900, 6950, 6830], ["20220216", 7010, 22127, 6920, 7070, 6890], ["20220217", 7080, 26479, 7070, 7140, 7000], ["20220218", 7090, 10218, 7120, 7130, 7000], ["20220221", 7070, 9493, 7090, 7090, 6950], ["20220222", 6970, 16807, 6960, 7110, 6910], ["20220223", 7020, 8617, 6970, 7050, 6920], ["20220224", 6750, 38129, 7020, 7020, 6740], ["20220225", 6880, 14235, 6810, 6890, 6810], ["20220228", 6950, 14259, 6900, 6990, 6860], ["20220302", 6960, 27006, 6920, 7000, 6890], ["20220303", 7040, 20957, 7020, 7090, 6970], ["20220304", 7030, 16787, 7060, 7090, 6970], ["20220307", 6900, 11226, 7020, 7030, 6860], ["20220308", 6800, 19663, 6840, 6890, 6770], ["20220310", 6920, 13741, 6850, 7000, 6850], ["20220311", 6920, 11616, 6890, 6950, 6870], ["20220314", 6810, 13557, 6970, 6970, 6780], ["20220315", 6810, 3672, 6780, 6850, 6760], ["20220316", 6810, 25412, 6810, 6910, 6730], ["20220317", 6930, 23241, 6860, 6940, 6820], ["20220318", 6960, 25442, 6950, 6960, 6880], ["20220321", 7000, 26143, 6960, 7020, 6950], ["20220322", 7030, 16917, 7000, 7030, 6950], ["20220323", 7000, 21598, 7030, 7060, 6990], ["20220324", 6910, 75477, 6950, 7060, 6800], ["20220325", 6880, 23071, 6900, 6960, 6830], ["20220328", 6950, 23188, 6870, 6960, 6830], ["20220329", 7000, 23433, 6960, 7040, 6940], ["20220330", 6950, 29715, 7060, 7070, 6930], ["20220331", 6990, 20041, 6940, 7030, 6920], ["20220401", 6960, 18991, 6990, 6990, 6920], ["20220404", 6970, 19989, 6960, 6990, 6920], ["20220405", 7020, 24663, 6960, 7040, 6960], ["20220406", 6920, 32367, 7000, 7020, 6900], ["20220407", 6870, 38643, 6890, 6890, 6790], ["20220408", 6840, 28036, 6870, 6870, 6770], ["20220411", 6850, 12386, 6810, 6880, 6810], ["20220412", 6870, 16515, 6800, 6900, 6800], ["20220413", 6920, 9864, 6850, 6930, 6840], ["20220414", 6890, 10749, 6970, 6970, 6870], ["20220415", 6860, 13698, 6930, 6930, 6820], ["20220418", 6880, 18725, 6860, 6920, 6820], ["20220419", 6950, 10641, 6930, 6960, 6890], ["20220420", 7080, 51475, 6980, 7130, 6930], ["20220421", 7110, 30381, 7100, 7130, 7010], ["20220422", 7100, 20047, 7050, 7180, 7020], ["20220425", 6960, 27220, 7010, 7070, 6920], ["20220426", 7000, 14357, 7000, 7010, 6940], ["20220427", 6860, 18530, 6890, 6910, 6830], ["20220428", 6920, 19797, 6870, 6940, 6860], ["20220429", 7070, 32189, 7000, 7180, 6970], ["20220502", 7000, 13935, 7030, 7050, 6970], ["20220503", 6990, 10646, 6970, 7050, 6970], ["20220504", 6960, 10839, 6990, 7060, 6960], ["20220506", 6990, 16532, 6900, 6990, 6840], ["20220509", 6830, 23312, 6910, 6930, 6820], ["20220510", 6770, 31060, 6710, 6770, 6630], ["20220511", 6720, 12589, 6730, 6790, 6700], ["20220512", 6430, 39318, 6680, 6680, 6430], ["20220513", 6480, 21366, 6450, 6540, 6440], ["20220516", 6490, 24583, 6490, 6570, 6420], ["20220517", 6430, 20646, 6500, 6530, 6420], ["20220518", 6480, 23275, 6480, 6570, 6430], ["20220519", 6390, 23620, 6390, 6460, 6350], ["20220520", 6390, 22435, 6390, 6430, 6350], ["20220523", 6420, 16249, 6390, 6480, 6370], ["20220524", 6320, 24986, 6470, 6470, 6260], ["20220525", 6310, 21986, 6320, 6350, 6280], ["20220526", 6320, 34658, 6350, 6350, 6260], ["20220527", 6300, 29163, 6360, 6370, 6200], ["20220530", 6540, 29636, 6320, 6550, 6320], ["20220531", 6560, 24596, 6540, 6560, 6470], ["20220602", 6540, 8028, 6560, 6580, 6510], ["20220603", 6580, 10441, 6550, 6590, 6510], ["20220607", 6410, 57570, 6590, 6930, 6410], ["20220608", 6590, 29790, 6420, 6680, 6420], ["20220609", 6540, 11715, 6590, 6660, 6490], ["20220610", 6440, 15408, 6460, 6500, 6390], ["20220613", 5990, 77848, 6260, 6320, 5940], ["20220614", 5920, 34138, 5820, 6030, 5820], ["20220615", 5640, 48998, 5850, 5920, 5620], ["20220616", 5670, 17433, 5660, 5850, 5530], ["20220617", 5520, 85586, 5400, 5550, 5240], ["20220620", 5200, 36813, 5520, 5530, 5100], ["20220621", 5250, 31340, 5130, 5280, 5120], ["20220622", 5050, 64794, 5170, 5330, 4965], ["20220623", 4785, 73114, 5010, 5140, 4680], ["20220624", 4990, 48990, 4775, 4990, 4775], ["20220627", 5210, 41119, 5000, 5310, 5000], ["20220628", 5180, 13216, 5210, 5290, 5000], ["20220629", 5260, 13869, 5160, 5270, 5080], ["20220630", 5240, 41555, 5160, 5240, 5110], ["20220701", 5120, 17285, 5240, 5320, 5060], ["20220704", 5220, 34628, 5060, 5230, 4950], ["20220705", 5460, 40655, 5250, 5480, 5250], ["20220706", 5430, 26506, 5480, 5500, 5280], ["20220707", 5500, 20179, 5430, 5560, 5360], ["20220708", 5600, 32522, 5590, 5620, 5500], ["20220711", 5700, 20652, 5570, 5730, 5570], ["20220712", 5650, 22034, 5700, 5730, 5540], ["20220713", 5800, 26667, 5590, 5820, 5560], ["20220714", 5880, 16896, 5800, 5910, 5780], ["20220715", 5840, 18443, 5830, 5860, 5730], ["20220718", 5860, 12890, 5810, 5910, 5800], ["20220719", 5960, 14850, 5870, 5970, 5860], ["20220720", 6050, 20497, 5950, 6060, 5950], ["20220721", 6160, 19563, 6070, 6170, 6020], ["20220722", 6150, 10590, 6160, 6200, 6120], ["20220725", 6180, 23364, 6190, 6250, 6060], ["20220726", 6300, 21149, 6150, 6310, 6150], ["20220727", 6350, 12560, 6290, 6380, 6240], ["20220728", 6370, 20484, 6350, 6400, 6270], ["20220729", 6300, 27170, 6370, 6450, 6250], ["20220801", 6350, 23530, 6310, 6350, 6210], ["20220802", 6370, 12101, 6360, 6380, 6310], ["20220803", 6380, 13417, 6400, 6410, 6300], ["20220804", 6390, 16943, 6410, 6460, 6340], ["20220805", 6440, 16009, 6400, 6440, 6330], ["20220808", 6350, 12908, 6400, 6450, 6300], ["20220809", 6090, 33858, 6360, 6360, 6080], ["20220810", 6010, 24026, 6090, 6100, 5950], ["20220811", 6190, 14938, 6030, 6200, 6030], ["20220812", 6300, 15387, 6210, 6310, 6140], ["20220816", 6300, 17694, 6310, 6370, 6230], ["20220817", 6320, 18169, 6290, 6350, 6240], ["20220818", 6360, 23121, 6320, 6390, 6220], ["20220819", 6370, 12098, 6380, 6400, 6300], ["20220822", 6160, 14723, 6360, 6360, 6090], ["20220823", 6160, 10478, 6160, 6190, 6110], ["20220824", 6230, 8380, 6160, 6260, 6100], ["20220825", 6260, 7566, 6260, 6260, 6210], ["20220826", 6260, 7276, 6260, 6290, 6210], ["20220829", 6070, 12457, 6190, 6190, 6010], ["20220830", 6190, 15191, 6070, 6190, 6030], ["20220831", 6340, 33699, 6170, 6390, 6110], ["20220901", 6300, 11753, 6380, 6380, 6220], ["20220902", 6270, 9096, 6240, 6300, 6180], ["20220905", 6230, 7822, 6180, 6280, 6180], ["20220906", 6200, 3620, 6190, 6250, 6180], ["20220907", 6070, 6677, 6150, 6180, 6040], ["20220908", 6060, 3242, 6070, 6110, 6020], ["20220913", 6080, 9646, 6150, 6150, 6010], ["20220914", 5920, 12235, 5930, 5990, 5710], ["20220915", 5930, 2552, 5920, 5950, 5890], ["20220916", 5930, 4144, 5930, 5980, 5870], ["20220919", 5890, 9770, 5930, 6000, 5760], ["20220920", 6050, 27704, 5970, 6070, 5900], ["20220921", 6060, 21045, 6050, 6170, 6000], ["20220922", 6050, 26929, 6060, 6060, 5930], ["20220923", 5960, 27456, 6120, 6120, 5960], ["20220926", 5480, 53515, 5850, 5920, 5480], ["20220927", 5340, 43465, 5250, 5540, 5230], ["20220928", 5130, 51281, 5400, 5400, 4880], ["20220929", 5120, 33857, 5120, 5240, 5100], ["20220930", 5220, 32311, 5020, 5250, 5000], ["20221004", 5640, 38686, 5250, 5640, 5240], ["20221005", 5610, 6428, 5660, 5680, 5430], ["20221006", 5530, 25527, 5560, 5580, 5430], ["20221007", 5400, 8492, 5470, 5500, 5400], ["20221011", 5030, 12773, 5220, 5440, 5000], ["20221012", 5020, 12676, 4950, 5110, 4950], ["20221013", 4780, 19406, 4955, 5020, 4730], ["20221014", 4975, 6165, 4830, 5000, 4805], ["20221017", 4970, 4601, 4975, 4980, 4880], ["20221018", 5050, 5177, 5000, 5050, 5000], ["20221019", 5060, 3200, 5070, 5140, 5050], ["20221020", 5070, 5507, 5070, 5150, 4900], ["20221021", 5050, 2832, 4915, 5070, 4915], ["20221024", 5050, 8877, 5050, 5150, 4995], ["20221025", 5090, 7010, 5060, 5100, 5010], ["20221026", 5090, 3021, 5160, 5160, 5040], ["20221027", 5070, 8456, 5070, 5160, 5000], ["20221028", 4970, 7029, 5200, 5250, 4970], ["20221031", 5020, 7766, 5060, 5120, 4800], ["20221101", 5100, 3811, 5020, 5100, 5020], ["20221102", 5090, 2090, 5130, 5130, 5020], ["20221103", 5020, 6511, 4910, 5100, 4910], ["20221104", 5100, 4882, 5020, 5130, 5020], ["20221107", 5120, 6739, 5130, 5150, 5100], ["20221108", 5140, 3014, 5170, 5170, 5100], ["20221109", 5250, 8406, 5140, 5250, 5130], ["20221110", 5200, 3451, 5230, 5250, 5190], ["20221111", 5340, 20095, 5450, 5470, 5200], ["20221114", 5530, 320181, 5390, 5640, 5360], ["20221115", 5580, 24881, 5530, 5600, 5480], ["20221116", 5620, 31852, 5530, 5640, 5480], ["20221117", 5620, 9714, 5620, 5680, 5570], ["20221118", 5590, 9925, 5620, 5660, 5510], ["20221121", 5420, 14495, 5520, 5560, 5400], ["20221122", 5400, 5671, 5420, 5450, 5340], ["20221123", 5490, 5170, 5400, 5550, 5400], ["20221124", 5510, 5633, 5490, 5530, 5450], ["20221125", 5540, 4719, 5540, 5620, 5470], ["20221128", 5490, 4681, 5550, 5570, 5400], ["20221129", 5450, 4022, 5390, 5450, 5390], ["20221130", 5460, 7809, 5460, 5510, 5400], ["20221201", 5520, 12071, 5520, 5560, 5450], ["20221202", 5500, 6030, 5550, 5550, 5470], ["20221205", 5520, 4771, 5470, 5560, 5470], ["20221206", 5490, 4729, 5470, 5550, 5450], ["20221207", 5470, 1494, 5450, 5490, 5410], ["20221208", 5460, 2436, 5460, 5520, 5410], ["20221209", 5400, 8224, 5500, 5500, 5350], ["20221212", 5320, 7308, 5410, 5440, 5320], ["20221213", 5310, 6402, 5330, 5360, 5270], ["20221214", 5390, 3924, 5320, 5430, 5320], ["20221215", 5390, 7868, 5420, 5420, 5350], ["20221216", 5390, 4151, 5320, 5480, 5320], ["20221219", 5480, 19814, 5390, 5500, 5320], ["20221220", 5470, 10929, 5430, 5510, 5350], ["20221221", 5480, 5856, 5450, 5550, 5400], ["20221222", 5530, 16014, 5490, 5570, 5410], ["20221223", 5350, 10754, 5510, 5510, 5300], ["20221226", 5300, 6022, 5350, 5350, 5240], ["20221227", 5290, 13700, 5260, 5310, 5240], ["20221228", 5260, 23350, 5240, 5320, 5200], ["20221229", 5140, 6847, 5260, 5260, 5140], ["20230102", 5110, 7609, 5140, 5160, 5020], ["20230103", 5070, 5698, 5110, 5120, 4980], ["20230104", 5080, 8218, 4950, 5120, 4950], ["20230105", 5100, 11712, 5040, 5150, 5030], ["20230106", 5100, 13135, 5100, 5140, 5030], ["20230109", 5170, 22885, 5120, 5200, 5100], ["20230110", 5170, 8199, 5160, 5200, 5120], ["20230111", 5190, 12773, 5210, 5230, 5170], ["20230112", 5190, 9044, 5230, 5250, 5150], ["20230113", 5190, 7280, 5220, 5240, 5170], ["20230116", 5250, 11550, 5160, 5250, 5160], ["20230117", 5250, 7887, 5190, 5250, 5180], ["20230118", 5300, 10191, 5230, 5300, 5200], ["20230119", 5200, 15795, 5270, 5330, 5140], ["20230120", 5200, 12552, 5230, 5230, 5150], ["20230125", 5250, 21768, 5200, 5260, 5190], ["20230126", 5330, 34658, 5210, 5340, 5210], ["20230127", 5380, 8634, 5300, 5390, 5300], ["20230130", 5350, 11225, 5330, 5380, 5330], ["20230131", 5330, 10744, 5310, 5380, 5270], ["20230201", 5360, 14700, 5360, 5410, 5320], ["20230202", 5320, 33476, 5390, 5390, 5250], ["20230203", 5350, 13329, 5350, 5390, 5290], ["20230206", 5310, 14503, 5360, 5380, 5290], ["20230207", 5300, 20676, 5240, 5330, 5240], ["20230208", 5390, 24644, 5300, 5460, 5280], ["20230209", 5450, 12635, 5350, 5450, 5350], ["20230210", 5380, 6930, 5440, 5450, 5340], ["20230213", 5200, 16896, 5350, 5380, 5200], ["20230214", 5310, 21741, 5180, 5330, 5170], ["20230215", 5070, 18929, 5310, 5310, 5070], ["20230216", 5160, 19310, 5110, 5180, 5080], ["20230217", 5140, 18601, 5160, 5190, 5070], ["20230220", 5220, 12910, 5130, 5220, 5100], ["20230221", 5060, 52460, 5150, 5200, 5000], ["20230222", 5090, 27186, 5000, 5180, 5000], ["20230223", 5060, 11188, 5050, 5090, 5030], ["20230224", 5080, 16169, 5090, 5090, 4960], ["20230227", 4975, 10398, 5030, 5030, 4975], ["20230228", 5040, 53690, 4975, 5180, 4965], ["20230302", 5050, 20889, 5070, 5140, 5030], ["20230303", 5050, 10538, 5030, 5080, 5020], ["20230306", 5040, 18004, 5050, 5130, 5010], ["20230307", 5220, 80660, 5070, 5370, 5070], ["20230308", 5320, 31502, 5170, 5320, 5130], ["20230309", 5350, 27190, 5280, 5380, 5200], ["20230310", 5210, 14231, 5270, 5320, 5210], ["20230313", 5130, 24605, 5150, 5150, 5010], ["20230314", 4965, 17974, 5090, 5090, 4945], ["20230315", 5030, 9250, 4970, 5120, 4970], ["20230316", 4960, 10647, 5030, 5050, 4905], ["20230317", 5080, 267498, 4980, 5170, 4975], ["20230320", 5050, 32017, 5080, 5150, 5010], ["20230321", 5050, 12446, 5010, 5120, 5000], ["20230322", 5120, 16959, 5090, 5120, 4975], ["20230323", 5150, 15798, 5110, 5160, 5010], ["20230324", 5220, 30224, 5110, 5280, 5100], ["20230327", 5240, 16519, 5230, 5260, 5110], ["20230328", 5490, 81770, 5240, 5520, 5170], ["20230329", 5550, 72538, 5550, 5630, 5460], ["20230330", 5750, 73786, 5630, 5790, 5520], ["20230331", 5780, 40879, 5780, 5850, 5690], ["20230403", 5750, 80889, 5900, 5900, 5530], ["20230404", 5820, 71905, 5730, 5930, 5630], ["20230405", 5800, 33967, 5960, 5960, 5700], ["20230406", 5690, 18329, 5850, 5850, 5610], ["20230407", 5740, 34735, 5690, 5900, 5650], ["20230410", 5570, 45445, 5760, 5810, 5400], ["20230411", 5620, 27183, 5510, 5670, 5510], ["20230412", 5620, 19834, 5620, 5680, 5530], ["20230413", 5740, 60560, 5980, 5980, 5650], ["20230414", 5720, 26476, 5740, 5850, 5620], ["20230417", 5640, 20017, 5720, 5720, 5560], ["20230418", 5540, 24106, 5660, 5660, 5490], ["20230419", 5630, 17805, 5550, 5640, 5520], ["20230420", 5570, 36651, 5680, 5690, 5380], ["20230421", 5420, 37294, 5570, 5700, 5350], ["20230424", 5430, 26889, 5470, 5470, 5290], ["20230425", 5270, 17702, 5430, 5480, 5160], ["20230426", 5130, 27530, 5260, 5330, 5110], ["20230427", 5180, 20104, 5170, 5200, 5060], ["20230428", 5060, 15392, 5260, 5260, 5060], ["20230502", 5130, 39093, 5160, 5160, 4995], ["20230503", 5280, 29141, 5110, 5400, 5050], ["20230504", 5240, 6141, 5230, 5300, 5200], ["20230508", 5280, 15258, 5320, 5320, 5170], ["20230509", 5200, 14131, 5280, 5290, 5150], ["20230510", 5200, 14510, 5140, 5240, 5140], ["20230511", 5220, 17671, 5250, 5310, 5200], ["20230512", 5760, 232882, 5310, 5970, 5200], ["20230515", 5800, 42344, 5920, 5920, 5630], ["20230516", 5660, 59677, 5790, 5870, 5660], ["20230517", 5830, 28234, 5660, 5830, 5660], ["20230518", 5860, 42260, 5830, 5930, 5770], ["20230519", 5890, 28412, 5910, 5910, 5740], ["20230522", 5950, 51938, 5840, 5970, 5800], ["20230523", 6000, 41755, 5970, 6010, 5890], ["20230524", 6020, 24675, 5950, 6030, 5900], ["20230525", 6050, 19638, 6060, 6100, 5970], ["20230526", 5960, 54772, 6090, 6110, 5910], ["20230530", 5950, 15889, 5970, 6100, 5930], ["20230531", 5920, 23023, 5990, 6000, 5910], ["20230601", 5880, 18392, 5870, 5920, 5830], ["20230602", 6040, 20927, 5880, 6040, 5880], ["20230605", 6070, 31656, 6030, 6110, 5970], ["20230607", 6170, 42679, 6070, 6230, 6070], ["20230608", 6210, 22304, 6160, 6290, 6100], ["20230609", 6210, 62329, 6210, 6270, 5830], ["20230612", 6240, 44473, 6210, 6250, 6060], ["20230613", 6300, 30600, 6220, 6350, 6220], ["20230614", 6220, 26693, 6300, 6330, 6090], ["20230615", 5950, 76142, 6130, 6210, 5910], ["20230616", 6100, 29569, 5950, 6130, 5940], ["20230619", 6150, 20323, 6110, 6240, 6050], ["20230620", 6110, 15768, 6150, 6240, 6040], ["20230621", 6160, 43923, 6130, 6190, 6000], ["20230622", 6040, 22047, 6120, 6190, 6000], ["20230623", 5920, 23662, 6040, 6110, 5890], ["20230626", 6020, 30053, 5920, 6030, 5850], ["20230627", 5980, 23119, 6030, 6090, 5930], ["20230628", 6040, 21160, 5980, 6070, 5910], ["20230629", 6030, 49671, 6050, 6060, 5900], ["20230630", 6220, 74841, 6030, 6220, 5980], ["20230703", 6330, 87981, 6270, 6420, 6110], ["20230704", 6380, 35397, 6330, 6390, 6260], ["20230705", 6290, 29152, 6350, 6420, 6240], ["20230706", 6060, 51912, 6240, 6240, 6030], ["20230707", 6100, 24746, 5970, 6160, 5970], ["20230710", 6080, 25108, 6100, 6150, 6040], ["20230711", 6150, 13709, 6110, 6190, 6080], ["20230712", 6230, 26934, 6150, 6250, 6150], ["20230713", 6240, 28515, 6310, 6310, 6190], ["20230714", 6370, 55763, 6240, 6380, 6200], ["20230717", 6540, 105031, 6370, 6540, 6370], ["20230718", 6310, 67677, 6580, 6620, 6310], ["20230719", 6150, 44776, 6390, 6390, 6140], ["20230720", 6420, 57702, 6150, 6480, 6110], ["20230721", 6170, 42381, 6340, 6420, 6170], ["20230724", 6150, 85336, 6170, 6250, 6000], ["20230725", 5910, 76204, 6110, 6140, 5830], ["20230726", 5640, 105459, 5870, 5910, 5510], ["20230727", 6010, 43413, 5600, 6050, 5600], ["20230728", 6080, 24667, 5910, 6140, 5910], ["20230731", 6130, 30162, 6120, 6180, 6050], ["20230801", 6500, 188981, 6150, 6580, 6000], ["20230802", 6620, 772086, 6680, 7030, 6430], ["20230803", 6300, 311901, 6510, 6880, 6200], ["20230804", 6140, 84185, 6200, 6200, 5990], ["20230807", 6760, 297844, 6140, 6810, 6080], ["20230808", 6230, 816724, 6990, 7200, 6230], ["20230809", 6350, 142779, 6310, 6450, 6220], ["20230810", 6650, 231080, 6500, 6680, 6260], ["20230811", 6860, 320512, 6750, 6890, 6580], ["20230814", 8910, 5148452, 7500, 8910, 7470], ["20230816", 11580, 6473187, 10410, 11580, 10400], ["20230817", 9280, 7922376, 10560, 11000, 8120], ["20230818", 8140, 2418612, 8430, 8760, 7580], ["20230821", 7380, 1342035, 7990, 8170, 7230], ["20230822", 7660, 921593, 7470, 7710, 7140], ["20230823", 7030, 2502182, 8100, 8310, 6820], ["20230824", 7040, 521055, 7030, 7210, 6850], ["20230825", 6970, 348884, 7040, 7230, 6880], ["20230828", 7190, 407653, 6990, 7310, 6650], ["20230829", 7180, 563028, 7070, 7290, 6880], ["20230830", 7160, 430186, 7190, 7380, 7110], ["20230831", 6770, 468739, 7160, 7160, 6720], ["20230901", 6760, 251734, 6770, 6890, 6610], ["20230904", 6800, 248748, 6880, 6990, 6740], ["20230905", 7080, 626306, 6820, 7260, 6810], ["20230906", 6940, 266386, 7080, 7130, 6900], ["20230907", 6970, 187659, 6940, 7090, 6910], ["20230908", 6930, 184032, 7000, 7050, 6750], ["20230911", 6860, 104667, 6900, 7020, 6810], ["20230912", 6720, 128629, 6860, 6970, 6650], ["20230913", 6590, 107418, 6670, 6820, 6580], ["20230914", 6900, 315484, 6590, 7080, 6580], ["20230915", 6830, 113970, 6850, 6900, 6760], ["20230918", 6840, 87897, 6890, 6920, 6740], ["20230919", 6650, 95893, 6840, 6870, 6630], ["20230920", 6670, 69809, 6750, 6900, 6650], ["20230921", 6560, 115508, 6640, 6760, 6500], ["20230922", 6400, 160393, 6500, 6600, 6340], ["20230925", 6290, 64997, 6400, 6400, 6150], ["20230926", 6240, 52023, 6280, 6330, 6160], ["20230927", 6320, 47735, 6310, 6330, 6100], ["20231004", 6180, 76850, 6320, 6450, 6180], ["20231005", 6060, 101808, 6180, 6280, 6060], ["20231006", 6430, 191778, 6000, 6620, 6000], ["20231010", 6220, 118826, 6430, 6560, 6130], ["20231011", 6350, 38661, 6120, 6370, 6120], ["20231012", 6220, 150178, 6350, 6490, 5750], ["20231013", 6140, 112417, 6220, 6250, 6010], ["20231016", 5920, 90242, 6140, 6140, 5850], ["20231017", 6390, 170124, 5970, 6520, 5970], ["20231018", 6230, 82260, 6410, 6410, 6170], ["20231019", 6110, 64900, 6100, 6270, 6050], ["20231020", 5840, 102640, 6110, 6130, 5740], ["20231023", 5650, 77606, 5740, 5880, 5610], ["20231024", 5780, 77058, 5680, 5850, 5450], ["20231025", 5770, 41553, 5790, 5930, 5740], ["20231026", 5560, 81836, 5730, 5730, 5530], ["20231027", 5570, 34644, 5520, 5670, 5490], ["20231030", 5580, 25103, 5780, 5780, 5450], ["20231031", 5410, 47952, 5600, 5610, 5400], ["20231101", 5370, 35193, 5410, 5550, 5360], ["20231102", 5620, 45884, 5460, 5660, 5450], ["20231103", 5690, 39324, 5730, 5730, 5500], ["20231106", 5790, 55688, 5710, 5830, 5650], ["20231107", 5600, 63144, 5720, 5750, 5530], ["20231108", 5500, 56940, 5570, 5660, 5450], ["20231109", 5480, 40706, 5610, 5610, 5400], ["20231110", 5390, 45928, 5450, 5480, 5300], ["20231113", 5350, 129722, 5390, 5650, 5150], ["20231114", 5380, 57099, 5260, 5390, 5260], ["20231115", 5590, 70670, 5530, 5600, 5380], ["20231116", 5680, 67071, 5540, 5710, 5500], ["20231117", 5600, 46502, 5660, 5680, 5460], ["20231120", 5610, 31446, 5600, 5680, 5500], ["20231121", 5600, 27694, 5620, 5720, 5570], ["20231122", 5610, 42241, 5600, 5730, 5530], ["20231123", 5630, 38302, 5660, 5710, 5570], ["20231124", 5660, 490399, 5630, 6150, 5550], ["20231127", 5760, 147469, 5840, 5970, 5670], ["20231128", 5630, 98683, 5750, 5760, 5550], ["20231129", 5610, 48299, 5560, 5630, 5510], ["20231130", 5500, 50295, 5530, 5600, 5470], ["20231201", 5340, 97108, 5510, 5600, 5330], ["20231204", 5370, 51034, 5310, 5400, 5270], ["20231205", 5280, 49080, 5350, 5390, 5210], ["20231206", 5270, 29960, 5240, 5300, 5210], ["20231207", 5340, 48427, 5340, 5420, 5290], ["20231208", 5370, 19665, 5350, 5470, 5310], ["20231211", 5370, 26235, 5340, 5440, 5330], ["20231212", 5360, 33182, 5320, 5400, 5290], ["20231213", 5260, 55020, 5440, 5440, 5250], ["20231214", 5300, 35783, 5360, 5360, 5180], ["20231215", 5350, 34296, 5360, 5450, 5250], ["20231218", 5380, 10769, 5400, 5400, 5290], ["20231219", 5340, 19617, 5390, 5410, 5300], ["20231220", 5400, 62039, 5350, 5460, 5280], ["20231221", 5470, 92449, 5400, 5710, 5310], ["20231222", 5640, 89337, 5470, 5800, 5470], ["20231226", 5450, 53591, 5810, 5810, 5450], ["20231227", 5420, 32735, 5450, 5550, 5380], ["20231228", 5510, 24866, 5420, 5560, 5410], ["20240102", 5530, 26375, 5510, 5580, 5400], ["20240103", 5450, 32283, 5500, 5500, 5400], ["20240104", 5600, 143510, 5390, 5720, 5320], ["20240105", 5500, 56153, 5600, 5600, 5410], ["20240108", 6010, 570954, 5530, 6170, 5530], ["20240109", 5900, 200264, 5950, 6090, 5840], ["20240110", 5680, 113640, 5870, 5870, 5570], ["20240111", 5740, 56982, 5660, 5780, 5610], ["20240112", 5570, 64103, 5700, 5720, 5550], ["20240115", 5420, 57477, 5560, 5590, 5410], ["20240116", 5430, 42679, 5460, 5600, 5420], ["20240117", 5260, 52086, 5430, 5490, 5260], ["20240118", 5370, 14283, 5270, 5370, 5250], ["20240119", 5460, 37502, 5400, 5490, 5380], ["20240122", 6100, 1155928, 5630, 6430, 5520], ["20240123", 6040, 292553, 6130, 6200, 5800], ["20240124", 5990, 132115, 6040, 6160, 5900], ["20240125", 5950, 108058, 5960, 6040, 5830], ["20240126", 6410, 321776, 5980, 6470, 5910], ["20240129", 6030, 267645, 6480, 6530, 5980], ["20240130", 5890, 115589, 6020, 6040, 5740], ["20240131", 5750, 89952, 5840, 5990, 5750], ["20240201", 5710, 56757, 5750, 5880, 5660], ["20240202", 5830, 106127, 5760, 5900, 5700], ["20240205", 6070, 183573, 5830, 6100, 5740], ["20240206", 5990, 91997, 6070, 6100, 5860], ["20240207", 6530, 1873954, 5980, 6950, 5980], ["20240208", 6970, 863932, 6530, 7090, 6500], ["20240213", 7430, 567252, 7040, 7440, 6840], ["20240214", 7700, 603792, 7400, 7700, 7160], ["20240215", 7900, 815794, 7910, 8370, 7710], ["20240216", 7530, 307417, 7900, 7930, 7500], ["20240219", 7210, 259936, 6950, 7380, 6950], ["20240220", 7370, 178299, 7260, 7460, 7000], ["20240221", 6830, 588853, 7800, 7800, 6570], ["20240222", 6770, 205489, 6870, 7080, 6640], ["20240223", 6650, 123699, 6790, 6920, 6620], ["20240226", 6450, 117265, 6820, 6820, 6400], ["20240227", 6300, 82092, 6450, 6500, 6280], ["20240228", 6360, 177772, 6350, 6700, 6250], ["20240229", 6150, 101570, 6330, 6390, 6120], ["20240304", 6270, 108042, 6400, 6460, 6180], ["20240305", 6060, 196072, 6240, 6240, 5960], ["20240306", 6070, 106478, 6060, 6140, 6000], ["20240307", 5850, 141239, 6020, 6130, 5840], ["20240308", 6020, 94375, 5870, 6100, 5860], ["20240311", 6030, 87448, 6020, 6150, 5920], ["20240312", 6110, 94421, 6050, 6130, 5910], ["20240313", 6050, 75815, 6120, 6120, 5960], ["20240314", 5880, 77599, 6050, 6060, 5880], ["20240315", 5860, 44533, 5870, 5890, 5760], ["20240318", 5920, 30208, 5860, 5950, 5860], ["20240319", 5970, 64680, 5960, 6080, 5880], ["20240320", 6020, 98421, 5990, 6190, 5990], ["20240321", 6160, 58952, 6100, 6200, 6050], ["20240322", 6230, 70072, 6120, 6240, 6050], ["20240325", 6290, 108019, 6230, 6450, 6220], ["20240326", 6270, 54990, 6290, 6380, 6160], ["20240327", 6230, 46296, 6210, 6300, 6180], ["20240328", 6210, 41830, 6220, 6260, 6150], ["20240329", 6110, 34521, 6240, 6240, 6080], ["20240401", 6510, 933798, 6470, 7090, 6270], ["20240402", 6380, 142098, 6540, 6540, 6300], ["20240403", 6780, 1030754, 6280, 7190, 6200], ["20240404", 6940, 779492, 7020, 7250, 6720], ["20240405", 6950, 772859, 7080, 7390, 6920], ["20240408", 6740, 302427, 7010, 7190, 6680], ["20240409", 6590, 140471, 6750, 6940, 6560], ["20240411", 6650, 87227, 6500, 6690, 6390], ["20240412", 6660, 96475, 6650, 6900, 6550], ["20240415", 6710, 112670, 6520, 6760, 6430], ["20240416", 6590, 112678, 6700, 6730, 6490], ["20240417", 6730, 162091, 6620, 6890, 6620], ["20240418", 6830, 98630, 6700, 6830, 6600], ["20240419", 6490, 147225, 6830, 6870, 6410], ["20240422", 6500, 71282, 6450, 6530, 6340], ["20240423", 6380, 84528, 6500, 6560, 6340], ["20240424", 6480, 44013, 6410, 6520, 6410], ["20240425", 6310, 69007, 6530, 6590, 6310], ["20240426", 6610, 86996, 6390, 6630, 6300], ["20240429", 6630, 100055, 6620, 6760, 6620], ["20240430", 6790, 161404, 6630, 6930, 6580], ["20240502", 6940, 349888, 6810, 7190, 6720], ["20240503", 6840, 108888, 6940, 6990, 6740], ["20240507", 7100, 158990, 6940, 7110, 6840], ["20240508", 6900, 99498, 7100, 7100, 6860], ["20240509", 6760, 82356, 6900, 7070, 6740], ["20240510", 6690, 70057, 6770, 6830, 6610], ["20240513", 6890, 109304, 6770, 7100, 6690], ["20240514", 6640, 110902, 6820, 6940, 6630], ["20240516", 6640, 91155, 6650, 6770, 6590], ["20240517", 6370, 124251, 6600, 6600, 6330], ["20240520", 6280, 94406, 6370, 6390, 6190], ["20240521", 6160, 86678, 6330, 6330, 6100], ["20240522", 6170, 53105, 6170, 6270, 6110], ["20240523", 6050, 80651, 6170, 6220, 6010], ["20240524", 6000, 54944, 6100, 6100, 5960], ["20240527", 5930, 72362, 6000, 6060, 5880], ["20240528", 5920, 45193, 6020, 6070, 5900], ["20240529", 5970, 46876, 6090, 6090, 5940], ["20240530", 5960, 28958, 5970, 6020, 5920], ["20240531", 5790, 46477, 5910, 6040, 5770], ["20240603", 5880, 32151, 5800, 5950, 5800], ["20240604", 5850, 31165, 5830, 5920, 5760], ["20240605", 5800, 31313, 5850, 5850, 5770], ["20240607", 5770, 26998, 5850, 5870, 5750], ["20240610", 5810, 38209, 5740, 5810, 5650], ["20240611", 5840, 52849, 5740, 5920, 5740], ["20240612", 5940, 50758, 5840, 5970, 5840], ["20240613", 5900, 73198, 5950, 6050, 5870], ["20240614", 5780, 70182, 5900, 5980, 5740], ["20240617", 5710, 39041, 5770, 5830, 5700], ["20240618", 5530, 91940, 5740, 5770, 5500], ["20240619", 5490, 54201, 5530, 5640, 5430], ["20240620", 5520, 24342, 5550, 5580, 5470], ["20240621", 5400, 80362, 5550, 5630, 5330], ["20240624", 5330, 52088, 5400, 5430, 5230], ["20240625", 5410, 35378, 5330, 5440, 5270], ["20240626", 5420, 29470, 5420, 5520, 5390], ["20240627", 5280, 32535, 5480, 5480, 5270], ["20240628", 5310, 28321, 5280, 5310, 5230], ["20240701", 5390, 28110, 5310, 5450, 5290], ["20240702", 5200, 50859, 5330, 5380, 5190], ["20240703", 5250, 51759, 5200, 5250, 5130], ["20240704", 5290, 20098, 5180, 5330, 5180], ["20240705", 5210, 33773, 5330, 5330, 5210], ["20240708", 5320, 20239, 5210, 5370, 5180], ["20240709", 5390, 26439, 5270, 5420, 5270], ["20240710", 5300, 20237, 5380, 5380, 5220], ["20240711", 5370, 39065, 5320, 5410, 5290], ["20240712", 5390, 47674, 5370, 5570, 5320], ["20240715", 5370, 14648, 5400, 5570, 5300], ["20240716", 5210, 44540, 5320, 5370, 5190], ["20240717", 5080, 62277, 5190, 5230, 5080], ["20240718", 5020, 44023, 5080, 5080, 4935], ["20240719", 5060, 28073, 5020, 5110, 4975], ["20240722", 5000, 32986, 5120, 5120, 4965], ["20240723", 5000, 30210, 4980, 5130, 4975], ["20240724", 4980, 27573, 5010, 5140, 4950], ["20240725", 4815, 80384, 4975, 4975, 4780], ["20240726", 4815, 40049, 4815, 4915, 4785], ["20240729", 4805, 16060, 4815, 4880, 4770], ["20240730", 4660, 50005, 4780, 4885, 4660], ["20240731", 4810, 47673, 4660, 4865, 4615], ["20240801", 4845, 10999, 4825, 4940, 4810], ["20240802", 4550, 77928, 4800, 4805, 4540], ["20240805", 4010, 164972, 4530, 4550, 3925], ["20240806", 4125, 76078, 3930, 4190, 3930], ["20240807", 4205, 17688, 4215, 4320, 4125], ["20240808", 4145, 14972, 4060, 4275, 4060], ["20240809", 4280, 27924, 4200, 4325, 4200], ["20240812", 4350, 21987, 4300, 4385, 4270], ["20240813", 4280, 21709, 4420, 4420, 4210], ["20240814", 4515, 32469, 4370, 4525, 4310], ["20240816", 4525, 21531, 4540, 4590, 4485], ["20240819", 4405, 17442, 4525, 4565, 4370], ["20240820", 4590, 28119, 4395, 4640, 4395], ["20240821", 4655, 55793, 4555, 5000, 4550], ["20240822", 4580, 21529, 4655, 4675, 4530], ["20240823", 4475, 13696, 4625, 4625, 4435], ["20240826", 4405, 11518, 4430, 4545, 4375], ["20240827", 4385, 6429, 4405, 4485, 4360], ["20240828", 4380, 7838, 4460, 4460, 4320], ["20240829", 4425, 23596, 4340, 4450, 4280], ["20240830", 4360, 9824, 4485, 4515, 4360], ["20240902", 4420, 22445, 4460, 4685, 4375], ["20240903", 4375, 21486, 4380, 4425, 4325], ["20240904", 4240, 18662, 4270, 4330, 4215], ["20240905", 4180, 12875, 4240, 4475, 4180], ["20240906", 4025, 34637, 4130, 4180, 4025], ["20240909", 4065, 25207, 4000, 4065, 3910], ["20240910", 4030, 7612, 4015, 4150, 3990], ["20240911", 4030, 14873, 4030, 4095, 3995], ["20240912", 4085, 9254, 4115, 4140, 4050], ["20240913", 4120, 8784, 4170, 4170, 4045], ["20240919", 4030, 18171, 4120, 4130, 4025], ["20240920", 4180, 15872, 4035, 4190, 4010], ["20240923", 4080, 11652, 4180, 4180, 4055], ["20240924", 4115, 5015, 4150, 4150, 4080], ["20240925", 4155, 17171, 4170, 4195, 4110], ["20240926", 4250, 26871, 4155, 4270, 4155], ["20240927", 4280, 16177, 4270, 4290, 4225], ["20240930", 4135, 12129, 4305, 4305, 4135], ["20241002", 4165, 20967, 4085, 4220, 4075], ["20241004", 4190, 4932, 4210, 4210, 4090], ["20241007", 4260, 12978, 4190, 4275, 4150], ["20241008", 4155, 13044, 4250, 4250, 4150], ["20241010", 4135, 18512, 4155, 4215, 4085], ["20241011", 4110, 4361, 4195, 4195, 4100], ["20241014", 4135, 8854, 4105, 4140, 4060], ["20241015", 4140, 21498, 4100, 4255, 4100], ["20241016", 4080, 8961, 4140, 4155, 4050], ["20241017", 4220, 25483, 4190, 4260, 4100], ["20241018", 4200, 13991, 4220, 4230, 4110], ["20241021", 4090, 14115, 4175, 4175, 4080], ["20241022", 4040, 24143, 4070, 4105, 4040], ["20241023", 4060, 21814, 4015, 4135, 3990], ["20241024", 4005, 12865, 4010, 4065, 3995], ["20241025", 3950, 20266, 4005, 4080, 3935], ["20241028", 3990, 14235, 3950, 4080, 3920], ["20241029", 3925, 13762, 3990, 4075, 3915], ["20241030", 3870, 36736, 3965, 3965, 3860], ["20241031", 3900, 13306, 3885, 3960, 3840], ["20241101", 3875, 13853, 3895, 4005, 3855], ["20241104", 3920, 9117, 3910, 3970, 3870], ["20241105", 3965, 8261, 4010, 4010, 3920], ["20241106", 4110, 140135, 4020, 4200, 3840], ["20241107", 4340, 107894, 4205, 4360, 4185], ["20241108", 4470, 71254, 4405, 4500, 4365], ["20241111", 4500, 109700, 4520, 4545, 4400], ["20241112", 4365, 124056, 4470, 4540, 4310], ["20241113", 4380, 83193, 4365, 4470, 4320], ["20241114", 4405, 93889, 4380, 4500, 4350], ["20241115", 4390, 102317, 4385, 4455, 4380], ["20241118", 4485, 67093, 4390, 4510, 4355], ["20241119", 4620, 58954, 4515, 4620, 4455], ["20241120", 4675, 63172, 4625, 4750, 4575], ["20241121", 4770, 95125, 4675, 4840, 4675], ["20241122", 4850, 82100, 4775, 4890, 4775], ["20241125", 4885, 102831, 4850, 4940, 4600], ["20241126", 4850, 111419, 4850, 4900, 4710], ["20241127", 4815, 44504, 4775, 4895, 4775], ["20241128", 4700, 15703, 4810, 4810, 4670], ["20241129", 4430, 29517, 4695, 4695, 4425], ["20241202", 4480, 56194, 4395, 4690, 4395], ["20241203", 4420, 56245, 4480, 4575, 4400], ["20241204", 4230, 27869, 4415, 4415, 4110], ["20241205", 4090, 29533, 4250, 4250, 4090], ["20241206", 4115, 38761, 4075, 4205, 3955], ["20241209", 3790, 64846, 4090, 4090, 3775], ["20241210", 3940, 18783, 3720, 3950, 3720], ["20241211", 4365, 91385, 3950, 4395, 3815], ["20241212", 4580, 139079, 4380, 4650, 4365], ["20241213", 4840, 90052, 4570, 4850, 4310], ["20241216", 4725, 40223, 4845, 4845, 4605], ["20241217", 4805, 64379, 4725, 4945, 4710], ["20241218", 5070, 86198, 4815, 5090, 4770], ["20241219", 5210, 130336, 4960, 5280, 4885], ["20241220", 5290, 104976, 5210, 5410, 5100], ["20241223", 5340, 52999, 5290, 5440, 5100], ["20241224", 5330, 14523, 5280, 5400, 5210], ["20241226", 5190, 68567, 5340, 5420, 5190], ["20241227", 5400, 136337, 5200, 5570, 5200], ["20241230", 5450, 139241, 5380, 5780, 5270], ["20250102", 5440, 27584, 5460, 5650, 5390], ["20250103", 5720, 152893, 5460, 5950, 5370], ["20250106", 5410, 106388, 5690, 6100, 5410], ["20250107", 5380, 23876, 5470, 5580, 5380], ["20250108", 5240, 19244, 5330, 5370, 5210], ["20250109", 5170, 98014, 5240, 6100, 5150], ["20250110", 5160, 8127, 5170, 5240, 5140], ["20250113", 5020, 23652, 5110, 5160, 4995], ["20250114", 5090, 10600, 5160, 5160, 5030], ["20250115", 5140, 5521, 5160, 5260, 5080], ["20250116", 5010, 13089, 5250, 5250, 5010], ["20250117", 5050, 16128, 5010, 5120, 4910], ["20250120", 4920, 16580, 5000, 5000, 4915], ["20250121", 4825, 7879, 4920, 4975, 4820], ["20250122", 4920, 13321, 4825, 4945, 4810], ["20250123", 4650, 14426, 4945, 4945, 4650], ["20250124", 4690, 15206, 4665, 4900, 4640], ["20250131", 4685, 7820, 4710, 4710, 4600], ["20250203", 4510, 13240, 4680, 4680, 4505], ["20250204", 4650, 3538, 4510, 4750, 4510], ["20250205", 4800, 7304, 4620, 4810, 4620], ["20250206", 4800, 8642, 4820, 4820, 4750], ["20250207", 4900, 33996, 4800, 4965, 4795], ["20250210", 4915, 11465, 4870, 4990, 4790], ["20250211", 4855, 33653, 4915, 5120, 4755], ["20250212", 4930, 15526, 4855, 4945, 4715], ["20250213", 4900, 33448, 4965, 5100, 4880], ["20250214", 5040, 23698, 4900, 5050, 4850], ["20250217", 4965, 19994, 5030, 5030, 4910], ["20250218", 4865, 14158, 4965, 4965, 4860], ["20250219", 4875, 37843, 4865, 4880, 4765], ["20250220", 4795, 16326, 4875, 4890, 4795], ["20250221", 4785, 13562, 4875, 4905, 4740], ["20250224", 4710, 11704, 4875, 4905, 4680], ["20250225", 4740, 5184, 4690, 4820, 4685], ["20250226", 4675, 12164, 4875, 4875, 4665], ["20250227", 4700, 12964, 4790, 4790, 4635], ["20250228", 4635, 9811, 4695, 4695, 4585], ["20250304", 4465, 12128, 4690, 4690, 4465], ["20250305", 4640, 6952, 4500, 4675, 4450], ["20250306", 4540, 5609, 4645, 4645, 4530], ["20250307", 4390, 21250, 4535, 4535, 4380], ["20250310", 4390, 5436, 4390, 4460, 4370], ["20250311", 4315, 19683, 4350, 4380, 4170], ["20250312", 4355, 10606, 4320, 4430, 4320], ["20250313", 4380, 5435, 4355, 4460, 4310], ["20250314", 4415, 2590, 4400, 4450, 4355], ["20250317", 4485, 6733, 4455, 4485, 4380], ["20250318", 4350, 10996, 4505, 4540, 4350], ["20250319", 4355, 7228, 4420, 4480, 4310], ["20250320", 4265, 20812, 4325, 4455, 4235], ["20250321", 4350, 5085, 4380, 4380, 4260], ["20250324", 4250, 21858, 4445, 4445, 4165], ["20250325", 4315, 32096, 4250, 4365, 4220], ["20250326", 4285, 8742, 4315, 4400, 4220], ["20250327", 4290, 8152, 4285, 4385, 4200], ["20250328", 4210, 9785, 4345, 4345, 4180], ["20250331", 4155, 7872, 4125, 4290, 4050], ["20250401", 4340, 15560, 4240, 4345, 4115], ["20250402", 4300, 3781, 4355, 4360, 4265], ["20250403", 4250, 9831, 4310, 4320, 4155], ["20250404", 4200, 21679, 4240, 4245, 4060], ["20250407", 4000, 18759, 4145, 4145, 3970], ["20250408", 3960, 32391, 3950, 4150, 3935], ["20250409", 3940, 13364, 3950, 4050, 3850], ["20250410", 4055, 37938, 3980, 4095, 3940], ["20250411", 4015, 13077, 4020, 4020, 3925], ["20250414", 4015, 16409, 4095, 4095, 3985], ["20250415", 4060, 15054, 4020, 4075, 4000], ["20250416", 4000, 7966, 4060, 4060, 4000], ["20250417", 4090, 4874, 4075, 4105, 4020], ["20250418", 4140, 4670, 4075, 4140, 4050], ["20250421", 4155, 5368, 4155, 4170, 4135], ["20250422", 4210, 5252, 4155, 4210, 4060], ["20250423", 4320, 10508, 4220, 4325, 4220], ["20250424", 4275, 3800, 4320, 4330, 4275], ["20250425", 4310, 5677, 4290, 4330, 4250], ["20250428", 4295, 4100, 4320, 4320, 4255], ["20250429", 4235, 6265, 4315, 4315, 4230], ["20250430", 4185, 6139, 4235, 4290, 4150], ["20250502", 4185, 5011, 4135, 4230, 4132], ["20250507", 4170, 25835, 4180, 4320, 4115], ["20250508", 4200, 8632, 4290, 4290, 4160], ["20250509", 4215, 16011, 4200, 4285, 4160], ["20250512", 4210, 19523, 4215, 4245, 4105], ["20250513", 4155, 15982, 4210, 4280, 4130], ["20250514", 4160, 11044, 4155, 4180, 4120], ["20250515", 4160, 14613, 4155, 4240, 4140], ["20250516", 3975, 48967, 4135, 4160, 3940], ["20250519", 3840, 35036, 3970, 4035, 3815], ["20250520", 3870, 16443, 3850, 3960, 3845], ["20250521", 3845, 13779, 3960, 3960, 3840], ["20250522", 3865, 24831, 3835, 3940, 3805], ["20250523", 3855, 18871, 3865, 3950, 3810], ["20250526", 3850, 13288, 3850, 3950, 3790], ["20250527", 3825, 14208, 3850, 3885, 3790], ["20250528", 3760, 39064, 3825, 3865, 3760], ["20250529", 3760, 68549, 3795, 3800, 3605], ["20250530", 3750, 25099, 3795, 3795, 3700], ["20250602", 3690, 34652, 3750, 3790, 3685], ["20250604", 3755, 21335, 3705, 3785, 3700], ["20250605", 3835, 28616, 3780, 3840, 3750], ["20250609", 3820, 19527, 3835, 3900, 3785], ["20250610", 3830, 16886, 3820, 3905, 3790], ["20250611", 3880, 31872, 3820, 3900, 3820], ["20250612", 3890, 91620, 3905, 3920, 3840], ["20250613", 3845, 84991, 4095, 4190, 3810], ["20250616", 3825, 42959, 3835, 3845, 3765], ["20250617", 3810, 21402, 3835, 3835, 3790], ["20250618", 3805, 30289, 3800, 3810, 3770], ["20250619", 3790, 11308, 3805, 3815, 3775], ["20250620", 3850, 41934, 3825, 3870, 3760], ["20250623", 3780, 14185, 3850, 3850, 3765], ["20250624", 3900, 55066, 3800, 3950, 3790], ["20250625", 3930, 45617, 3900, 3940, 3815], ["20250626", 3880, 33928, 3930, 3930, 3800], ["20250630", 3830, 23364, 3890, 3890, 3780], ["20250701", 3835, 13672, 3830, 3880, 3790], ["20250702", 3860, 25870, 3840, 3860, 3750], ["20250703", 3900, 24304, 3860, 3945, 3780], ["20250704", 3865, 14751, 3900, 3920, 3835], ["20250707", 3810, 23320, 3860, 3860, 3780], ["20250708", 3810, 6582, 3815, 3820, 3750], ["20250709", 3830, 14161, 3840, 3840, 3775], ["20250710", 3865, 11396, 3840, 3875, 3810], ["20250711", 3890, 21665, 3865, 3935, 3855], ["20250714", 3865, 10857, 3890, 3930, 3840], ["20250715", 3880, 6764, 3865, 3895, 3820], ["20250716", 3865, 11010, 3910, 3910, 3830], ["20250717", 3915, 29300, 3865, 3930, 3850], ["20250718", 3860, 17402, 3930, 3930, 3855], ["20250721", 4000, 37491, 3860, 4010, 3850], ["20250722", 3980, 31362, 4010, 4010, 3945], ["20250723", 3960, 14725, 3935, 4000, 3930], ["20250724", 3970, 18212, 3960, 4040, 3910], ["20250725", 3915, 14304, 3970, 4000, 3915], ["20250728", 3905, 18798, 3900, 3945, 3865], ["20250729", 3920, 14138, 3910, 3935, 3815], ["20250730", 3915, 10245, 3890, 3970, 3875], ["20250731", 3870, 33233, 4005, 4005, 3870], ["20250801", 3800, 26096, 3845, 3895, 3750], ["20250804", 3820, 12532, 3755, 3880, 3750], ["20250805", 3860, 8747, 3880, 3880, 3805], ["20250806", 3890, 5731, 3820, 3895, 3805], ["20250807", 3890, 5692, 3935, 3935, 3850], ["20250808", 3900, 9620, 3890, 3960, 3860], ["20250811", 3905, 7935, 3905, 3950, 3875], ["20250812", 3900, 5436, 3905, 3970, 3875], ["20250813", 3990, 38645, 3870, 4000, 3850], ["20250814", 3920, 17701, 3990, 3990, 3865], ["20250818", 3865, 14808, 3900, 3925, 3810], ["20250819", 3920, 14087, 3825, 3940, 3805], ["20250820", 3800, 37198, 3905, 3910, 3725], ["20250821", 3850, 8459, 3790, 3945, 3770], ["20250822", 3750, 23781, 3850, 3885, 3750], ["20250825", 3720, 19023, 3750, 3830, 3710], ["20250826", 3745, 21616, 3780, 3780, 3685], ["20250828", 3690, 19097, 3745, 3745, 3655], ["20250829", 3690, 21681, 3690, 3690, 3605], ["20250901", 3600, 34884, 3685, 3715, 3570], ["20250902", 3565, 17360, 3590, 3700, 3545], ["20250903", 3560, 5867, 3670, 3670, 3560], ["20250904", 3565, 21200, 3660, 3660, 3540], ["20250905", 3570, 19018, 3590, 3605, 3540], ["20250908", 3570, 18009, 3570, 3605, 3550], ["20250909", 3575, 18925, 3620, 3620, 3550], ["20250910", 3555, 20871, 3590, 3590, 3545], ["20250911", 3545, 17184, 3550, 3570, 3540], ["20250912", 3570, 39263, 3545, 3620, 3545], ["20250915", 3545, 21760, 3595, 3635, 3525], ["20250916", 3560, 25079, 3545, 3620, 3540], ["20250917", 3580, 21623, 3550, 3615, 3535], ["20250918", 3560, 25003, 3555, 3580, 3540], ["20250919", 3555, 17928, 3580, 3585, 3545], ["20250922", 3565, 34126, 3570, 3615, 3550], ["20250923", 3515, 33195, 3595, 3595, 3515], ["20250924", 3495, 19765, 3530, 3550, 3465], ["20250925", 3580, 21816, 3495, 3595, 3450], ["20250926", 3490, 26141, 3580, 3580, 3465], ["20250929", 3490, 20274, 3490, 3575, 3425], ["20250930", 3505, 24347, 3460, 3515, 3415], ["20251001", 3460, 69844, 3510, 3550, 3405], ["20251002", 3450, 42534, 3460, 3490, 3415], ["20251010", 3390, 52193, 3450, 3465, 3380], ["20251013", 3525, 142709, 3380, 3710, 3360], ["20251014", 3520, 35301, 3525, 3525, 3450], ["20251015", 3540, 25516, 3480, 3545, 3480], ["20251016", 3570, 33082, 3540, 3585, 3510], ["20251017", 3560, 29038, 3605, 3605, 3520], ["20251020", 3565, 71587, 3560, 3570, 3495], ["20251021", 3540, 47742, 3575, 3615, 3485], ["20251022", 3580, 31176, 3505, 3590, 3445], ["20251023", 3585, 50874, 3540, 3615, 3490], ["20251024", 3600, 31011, 3590, 3620, 3525], ["20251027", 3665, 35623, 3610, 3685, 3575], ["20251028", 3705, 41826, 3665, 3705, 3585], ["20251029", 3705, 31449, 3695, 3720, 3635], ["20251030", 3670, 51396, 3705, 3715, 3520], ["20251031", 3665, 36507, 3640, 3665, 3510], ["20251103", 3480, 50610, 3660, 3660, 3480], ["20251104", 3520, 29216, 3480, 3580, 3475], ["20251105", 3450, 46633, 3485, 3575, 3320], ["20251106", 3475, 14198, 3450, 3490, 3405], ["20251107", 3475, 65250, 3430, 3520, 3400], ["20251110", 3480, 18027, 3475, 3500, 3425], ["20251111", 3425, 29813, 3510, 3510, 3400], ["20251112", 3440, 73198, 3425, 3465, 3365], ["20251113", 3415, 39522, 3455, 3455, 3370], ["20251114", 3340, 68444, 3370, 3440, 3315], ["20251117", 3345, 22335, 3390, 3390, 3310], ["20251118", 3315, 29631, 3350, 3350, 3270], ["20251119", 3300, 15030, 3315, 3325, 3250], ["20251120", 3340, 16655, 3310, 3355, 3270], ["20251121", 3300, 25348, 3305, 3395, 3255], ["20251124", 3290, 16332, 3360, 3360, 3255], ["20251125", 3290, 15107, 3280, 3330, 3240], ["20251126", 3290, 16929, 3295, 3295, 3255], ["20251127", 3300, 25008, 3290, 3325, 3235], ["20251128", 3310, 34198, 3275, 3330, 3250], ["20251201", 3305, 6213, 3315, 3345, 3290], ["20251202", 3315, 7017, 3305, 3350, 3285], ["20251203", 3380, 67010, 3345, 3430, 3300], ["20251204", 3380, 27090, 3420, 3420, 3320], ["20251205", 3380, 17016, 3380, 3415, 3330], ["20251208", 3415, 61111, 3400, 3425, 3330], ["20251209", 3425, 49023, 3410, 3435, 3345], ["20251210", 3435, 23842, 3410, 3455, 3390], ["20251211", 3425, 27816, 3420, 3455, 3395], ["20251212", 3445, 63272, 3455, 3455, 3390], ["20251215", 3465, 18405, 3435, 3470, 3390], ["20251216", 3440, 38347, 3475, 3475, 3390], ["20251217", 3415, 28361, 3430, 3430, 3375], ["20251218", 3285, 55818, 3375, 3410, 3285], ["20251219", 3330, 31381, 3295, 3360, 3250], ["20251222", 3365, 20187, 3330, 3400, 3280], ["20251223", 3350, 10777, 3365, 3380, 3310], ["20251224", 3315, 22840, 3320, 3350, 3280], ["20251226", 3265, 36498, 3315, 3330, 3225], ["20251229", 3300, 41608, 3300, 3300, 3195], ["20251230", 3265, 41019, 3300, 3300, 3210], ["20260102", 3295, 30114, 3260, 3305, 3225], ["20260105", 3240, 50526, 3295, 3350, 3235], ["20260106", 3220, 31230, 3240, 3270, 3215], ["20260107", 3230, 34590, 3220, 3255, 3150], ["20260108", 3090, 80442, 3230, 3240, 3050], ["20260109", 3225, 52469, 3115, 3300, 3075], ["20260112", 3155, 11060, 3225, 3285, 3155], ["20260113", 3185, 30146, 3155, 3290, 3130], ["20260114", 3630, 2071370, 3105, 3900, 3105], ["20260115", 3530, 317894, 3500, 3585, 3360], ["20260116", 3380, 130138, 3510, 3565, 3380], ["20260119", 3605, 226913, 3360, 3660, 3355], ["20260120", 3515, 89522, 3605, 3605, 3455], ["20260121", 3630, 161843, 3515, 3695, 3475], ["20260122", 3655, 112966, 3650, 3675, 3550], ["20260123", 3605, 283167, 3675, 3895, 3570], ["20260126", 3700, 82513, 3610, 3700, 3580], ["20260127", 3685, 54440, 3700, 3705, 3630], ["20260128", 3735, 108301, 3685, 3785, 3640], ["20260129", 3715, 127348, 3735, 3815, 3660], ["20260130", 3720, 84566, 3740, 3785, 3675], ["20260202", 3660, 102366, 3720, 3780, 3605], ["20260203", 3790, 137735, 3700, 3855, 3670], ["20260204", 3865, 205186, 3790, 3950, 3770], ["20260205", 3855, 117252, 3865, 3950, 3725], ["20260206", 3855, 130649, 3850, 3910, 3635], ["20260209", 3830, 91960, 3880, 3955, 3665], ["20260210", 3785, 87136, 3830, 3855, 3730], ["20260211", 3700, 112053, 3730, 3815, 3700], ["20260212", 3740, 45754, 3700, 3770, 3680], ["20260213", 3335, 415455, 3715, 3715, 3300], ["20260219", 3465, 100908, 3395, 3465, 3340], ["20260220", 3460, 102885, 3465, 3505, 3380], ["20260223", 3495, 65923, 3465, 3530, 3460], ["20260224", 3470, 104776, 3540, 3540, 3400], ["20260225", 3530, 93910, 3470, 3595, 3440], ["20260226", 3415, 94101, 3530, 3540, 3395], ["20260227", 3370, 69976, 3415, 3415, 3340], ["20260303", 3260, 104476, 3335, 3360, 3210], ["20260304", 2880, 131997, 3250, 3250, 2880], ["20260305", 3160, 97720, 2950, 3180, 2950], ["20260306", 3140, 44098, 3125, 3170, 3055], ["20260309", 2960, 68581, 3040, 3075, 2910], ["20260310", 3090, 20524, 3005, 3115, 3005], ["20260311", 3130, 39944, 3115, 3210, 3065], ["20260312", 3190, 18988, 3110, 3220, 3105], ["20260313", 3175, 47778, 3190, 3270, 3110], ["20260316", 3120, 22840, 3110, 3195, 3075], ["20260317", 3180, 28094, 3210, 3215, 3120], ["20260318", 3210, 32017, 3180, 3230, 3160], ["20260319", 3050, 50783, 3170, 3170, 3045], ["20260320", 3140, 27449, 3105, 3215, 3035], ["20260323", 3050, 27384, 3140, 3140, 3010], ["20260324", 3130, 29460, 3060, 3150, 3025], ["20260325", 3155, 19751, 3135, 3205, 3130], ["20260326", 3090, 41226, 3155, 3180, 3065], ["20260327", 3070, 54031, 3090, 3245, 2995], ["20260330", 3000, 34554, 3070, 3070, 2985], ["20260331", 3015, 20939, 3045, 3045, 2950], ["20260401", 3085, 15776, 3055, 3105, 3035], ["20260402", 3010, 36533, 3085, 3125, 2960], ["20260403", 3035, 8092, 3015, 3085, 3015], ["20260406", 3020, 8042, 3005, 3060, 3005], ["20260407", 3010, 9847, 3000, 3070, 2985], ["20260408", 3115, 28332, 3050, 3120, 3025], ["20260409", 3110, 14564, 3115, 3125, 3070], ["20260410", 3160, 30949, 3110, 3165, 3090], ["20260413", 3210, 25685, 3150, 3210, 3115], ["20260414", 3240, 37113, 3210, 3240, 3190], ["20260415", 3320, 64537, 3240, 3320, 3210], ["20260416", 3380, 87771, 3330, 3425, 3330], ["20260417", 3380, 27688, 3380, 3400, 3315], ["20260420", 3405, 30890, 3415, 3415, 3320], ["20260421", 3385, 29867, 3405, 3420, 3330], ["20260422", 3370, 41320, 3385, 3410, 3275], ["20260423", 3370, 37387, 3375, 3400, 3300], ["20260424", 3405, 47709, 3340, 3405, 3300], ["20260427", 3430, 39557, 3410, 3440, 3395], ["20260428", 3390, 38644, 3430, 3440, 3350], ["20260429", 3385, 21437, 3360, 3385, 3340], ["20260430", 3300, 46661, 3365, 3375, 3295], ["20260504", 3465, 96855, 3310, 3475, 3250], ["20260506", 3415, 72616, 3465, 3465, 3305], ["20260507", 3330, 50754, 3385, 3385, 3265], ["20260508", 3305, 80704, 3315, 3330, 3190], ["20260511", 3240, 76890, 3295, 3295, 3105], ["20260512", 3090, 97837, 3210, 3215, 3010], ["20260513", 3205, 42369, 3085, 3250, 3055], ["20260514", 3565, 569519, 3140, 3665, 3060], ["20260515", 3650, 436479, 3565, 3855, 3560], ["20260518", 3925, 451239, 3715, 4040, 3680], ["20260519", 4025, 302313, 3925, 4115, 3855], ["20260520", 4195, 368627, 4025, 4290, 3990], ["20260521", 4190, 291322, 4210, 4290, 4025], ["20260522", 4685, 382738, 4200, 4695, 4135], ["20260526", 4575, 328291, 4760, 4945, 4345], ["20260527", 4385, 217408, 4590, 4605, 4335], ["20260528", 4625, 831622, 4315, 5010, 4200], ["20260529", 4195, 353009, 4630, 4635, 4140], ["20260601", 3845, 189894, 4185, 4195, 3820], ["20260602", 3985, 134399, 3850, 4030, 3660], ["20260604", 3680, 143005, 3825, 4020, 3660], ["20260605", 3750, 84584, 3720, 3840, 3605], ["20260608", 3350, 114641, 3560, 3605, 3350], ["20260609", 3400, 89489, 3385, 3540, 3360], ["20260610", 3315, 80360, 3400, 3455, 3200], ["20260611", 3350, 39227, 3315, 3355, 3215], ["20260612", 3350, 76064, 3420, 3475, 3345], ["20260615", 3305, 83523, 3365, 3455, 3270], ["20260616", 3355, 72150, 3325, 3355, 3260], ["20260617", 3300, 50024, 3370, 3370, 3270], ["20260618", 3190, 77184, 3280, 3280, 3135], ["20260619", 3020, 166547, 3190, 3190, 2900], ["20260622", 2975, 38724, 3000, 3080, 2950], ["20260623", 2815, 139076, 2975, 3020, 2800], ["20260624", 2805, 71478, 2815, 2890, 2725], ["20260625", 2725, 88077, 2760, 2845, 2665], ["20260626", 2660, 75831, 2725, 2735, 2590], ["20260629", 2815, 76442, 2730, 2835, 2600], ["20260630", 2855, 64230, 2875, 2880, 2765], ["20260701", 3085, 64632, 2880, 3110, 2805], ["20260702", 3030, 42174, 3080, 3080, 2865], ["20260703", 3045, 52868, 3000, 3065, 2825], ["20260706", 2995, 21037, 3045, 3045, 2850], ["20260707", 3170, 97684, 2995, 3235, 2955], ["20260708", 2890, 74360, 3030, 3100, 2880], ["20260709", 2950, 30897, 2920, 2990, 2875], ["20260710", 3095, 20765, 2980, 3095, 2980], ["20260713", 2970, 36414, 3110, 3200, 2960], ["20260714", 2990, 156520, 2950, 3055, 2870], ["20260715", 3065, 24042, 3055, 3070, 2970], ["20260716", 3030, 17161, 3065, 3130, 2980], ["20260720", 3000, 12600, 3000, 3020, 2885], ["20260721", 2885, 32279, 2980, 2980, 2790], ["20260722", 2860, 25818, 2885, 2925, 2820], ["20260723", 2970, 31464, 2850, 2970, 2835], ["20260724", 2890, 21687, 2945, 2945, 2845], ["20260727", 2870, 23636, 2890, 2960, 2835], ["20260728", 2620, 58025, 2790, 2830, 2620], ["20260729", 2380, 56905, 2640, 2710, 2345], ["20260730", 2470, 21638, 2370, 2515, 2360], ["20260731", 2605, 31154, 2485, 2680, 2485], ["20260803", 2635, 69232, 2550, 2815, 2550], ["20260804", 2770, 45218, 2645, 2815, 2640], ["20260805", 2770, 47109, 2770, 2890, 2770], ["20260806", 2795, 22727, 2770, 2800, 2690], ["20260807", 2810, 25866, 2795, 2830, 2760], ["20260810", 2880, 32724, 2810, 2880, 2780], ["20260811", 2875, 20735, 2880, 2905, 2830], ["20260812", 2840, 23844, 2875, 2915, 2825], ["20260813", 2815, 44749, 2850, 2905, 2800], ["20260814", 2995, 126594, 2825, 3042, 2825], ["20260818", 3000, 100952, 3000, 3110, 2895], ["20260819", 3035, 40476, 2970, 3110, 2935], ["20260820", 3045, 22517, 3035, 3090, 3000], ["20260821", 2875, 42215, 2945, 3025, 2840], ["20260824", 2870, 24643, 2840, 2880, 2800], ["20260825", 2925, 19979, 2845, 2925, 2765], ["20260826", 2920, 24322, 2960, 2980, 2875], ["20260827", 2970, 26559, 2925, 2970, 2865], ["20260828", 2990, 19718, 2970, 3000, 2920], ["20260831", 3000, 13155, 2990, 3000, 2915], ["20260901", 2915, 25321, 2985, 2985, 2895], ["20260902", 2905, 11889, 2875, 2905, 2835], ["20260903", 2835, 21054, 2885, 2905, 2810], ["20260904", 2865, 23751, 2835, 2865, 2810], ["20260907", 2860, 26332, 2865, 2875, 2815], ["20260908", 2820, 31420, 2840, 2840, 2790], ["20260909", 2755, 33455, 2820, 2825, 2730], ["20260910", 2760, 25338, 2730, 2780, 2690], ["20260911", 2775, 25376, 2750, 2785, 2705], ["20260914", 2730, 11221, 2780, 2800, 2720], ["20260915", 2720, 9592, 2730, 2842, 2715], ["20260916", 2770, 18079, 2730, 2770, 2685], ["20260917", 2770, 12071, 2785, 2785, 2735], ["20260918", 2730, 16861, 2810, 2810, 2730], ["20260921", 2700, 19000, 2710, 2750, 2665], ["20260922", 2765, 21323, 2670, 2795, 2665], ["20260923", 2755, 9534, 2760, 2780, 2715], ["20260928", 2755, 18091, 2755, 2795, 2720], ["20260929", 2720, 38787, 2700, 2750, 2675], ["20260930", 2840, 35974, 2740, 2865, 2740], ["20261001", 2955, 76128, 2840, 3060, 2760], ["20261002", 3035, 67221, 2950, 3130, 2940], ["20261006", 3170, 81877, 3015, 3170, 3015], ["20261007", 3050, 64587, 3145, 3180, 3035], ["20261008", 3065, 53404, 3050, 3160, 2995], ["20261012", 3020, 97834, 3110, 3110, 2930], ["20261013", 2995, 14078, 2935, 3045, 2900], ["20261014", 2985, 18081, 3035, 3075, 2950], ["20261015", 2805, 42370, 2885, 2920, 2780]], "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/065130.json", "page_url": "https://aikstockdata.com/s/065130", "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"}