{"schema_version": "1.0", "@type": "Dataset", "code": "072470", "name_ko": "우리산업홀딩스", "name": "우리산업홀딩스(072470) 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", 3025, 9177, 2985, 3040, 2960], ["20200103", 2990, 6503, 3025, 3045, 2990], ["20200106", 2955, 7352, 2985, 3015, 2950], ["20200107", 2985, 3509, 2955, 2995, 2955], ["20200108", 2910, 9332, 2990, 3045, 2885], ["20200109", 2975, 3897, 2910, 2990, 2910], ["20200110", 3200, 288082, 2995, 3485, 2995], ["20200113", 3360, 92645, 3205, 3525, 3205], ["20200114", 4190, 1056096, 3365, 4365, 3360], ["20200115", 3790, 388969, 4055, 4070, 3790], ["20200116", 3750, 221995, 3830, 3950, 3750], ["20200117", 3730, 87777, 3740, 3780, 3645], ["20200120", 3665, 43077, 3725, 3725, 3595], ["20200121", 3730, 71012, 3665, 3750, 3605], ["20200122", 3690, 26591, 3660, 3690, 3625], ["20200123", 3765, 293234, 3705, 3980, 3695], ["20200128", 3540, 41447, 3685, 3685, 3415], ["20200129", 3605, 104893, 3540, 3845, 3540], ["20200130", 4685, 1940705, 3700, 4685, 3700], ["20200131", 4940, 5818604, 5100, 5750, 4740], ["20200203", 4750, 394530, 4755, 4755, 4605], ["20200204", 5090, 575614, 5100, 5110, 4835], ["20200205", 5500, 747417, 5280, 5670, 5190], ["20200206", 5710, 2084378, 5110, 5930, 4980], ["20200207", 5370, 678197, 5610, 5760, 5300], ["20200210", 5590, 393660, 5400, 5590, 5160], ["20200211", 6250, 6286590, 5540, 7000, 5360], ["20200212", 6300, 1752030, 6300, 6790, 6120], ["20200213", 6360, 398684, 6200, 6440, 6120], ["20200214", 6700, 2491409, 6410, 7250, 6380], ["20200217", 6710, 351627, 6670, 6840, 6550], ["20200218", 6370, 363386, 6550, 6620, 6110], ["20200219", 6430, 507872, 6600, 7170, 6390], ["20200220", 6200, 242079, 6520, 6600, 6170], ["20200221", 5930, 190711, 6040, 6250, 5930], ["20200224", 5600, 286542, 5650, 5780, 5330], ["20200225", 5960, 340824, 5520, 6180, 5400], ["20200226", 6140, 199717, 5900, 6160, 5730], ["20200227", 5700, 192480, 6070, 6140, 5570], ["20200228", 5530, 162337, 5440, 5630, 5220], ["20200302", 5750, 155830, 5540, 5800, 5370], ["20200303", 5510, 260530, 6050, 6070, 5360], ["20200304", 5940, 306397, 5390, 6000, 5390], ["20200305", 5870, 227798, 5960, 5970, 5630], ["20200306", 5510, 144343, 5730, 5730, 5500], ["20200309", 5020, 152499, 5390, 5390, 5020], ["20200310", 5480, 186859, 4900, 5500, 4900], ["20200311", 5010, 153683, 5320, 5430, 4925], ["20200312", 5100, 126791, 4940, 5170, 4765], ["20200313", 4785, 185016, 4855, 5000, 4300], ["20200316", 4085, 196716, 4780, 4950, 4085], ["20200317", 3980, 215404, 3715, 4180, 3685], ["20200318", 3660, 132865, 4000, 4200, 3660], ["20200319", 2800, 163574, 3700, 3825, 2690], ["20200320", 3145, 147928, 2985, 3150, 2840], ["20200323", 2885, 93258, 2855, 3090, 2730], ["20200324", 3175, 126094, 3145, 3200, 2955], ["20200325", 3400, 182251, 3390, 3475, 3180], ["20200326", 3485, 180099, 3400, 3600, 3305], ["20200327", 3525, 141362, 3585, 3625, 3300], ["20200330", 3545, 69781, 3315, 3550, 3305], ["20200331", 3555, 123439, 3570, 3650, 3450], ["20200401", 3695, 139737, 3555, 3815, 3500], ["20200402", 3645, 65860, 3650, 3690, 3460], ["20200403", 3900, 330126, 4100, 4160, 3755], ["20200406", 4180, 146626, 3900, 4180, 3785], ["20200407", 4300, 208830, 4255, 4340, 4160], ["20200408", 4350, 183664, 4330, 4450, 4210], ["20200409", 4395, 110935, 4500, 4550, 4295], ["20200410", 4320, 145516, 4420, 4420, 4070], ["20200413", 4120, 83833, 4300, 4300, 4010], ["20200414", 5080, 4278660, 4285, 5350, 4285], ["20200416", 5870, 3092591, 5120, 6350, 5000], ["20200417", 5830, 645899, 5960, 6100, 5780], ["20200420", 5770, 325867, 5850, 5940, 5700], ["20200421", 5450, 558378, 5640, 5650, 5080], ["20200422", 5770, 626282, 5370, 5920, 5150], ["20200423", 5710, 540582, 5920, 6050, 5670], ["20200424", 5400, 268832, 5680, 5680, 5340], ["20200427", 5520, 217206, 5530, 5580, 5330], ["20200428", 5700, 1535485, 5910, 6500, 5680], ["20200429", 5690, 164813, 5700, 5750, 5600], ["20200504", 5620, 114704, 5510, 5650, 5410], ["20200506", 5670, 125088, 5820, 5820, 5600], ["20200507", 5750, 131708, 5680, 5770, 5570], ["20200508", 5770, 91327, 5800, 5800, 5680], ["20200511", 5950, 295800, 5860, 5950, 5660], ["20200512", 6140, 590501, 5980, 6310, 5900], ["20200513", 6200, 926564, 6000, 6480, 5910], ["20200514", 5980, 367438, 6030, 6140, 5810], ["20200515", 5870, 131251, 6020, 6050, 5750], ["20200518", 5950, 345628, 5840, 6130, 5760], ["20200519", 6080, 560263, 6070, 6260, 6000], ["20200520", 6230, 282585, 6140, 6250, 6080], ["20200521", 6060, 306937, 6320, 6330, 6050], ["20200522", 5920, 201737, 6130, 6220, 5700], ["20200525", 6050, 123133, 5910, 6090, 5810], ["20200526", 6410, 2273907, 6070, 6730, 6070], ["20200527", 6510, 970897, 6400, 6770, 6260], ["20200528", 6310, 437225, 6520, 6640, 6060], ["20200529", 6240, 123746, 6110, 6380, 6100], ["20200601", 6730, 939853, 6250, 6870, 6250], ["20200602", 6480, 371129, 6810, 6820, 6480], ["20200603", 6280, 480037, 6550, 6550, 6210], ["20200604", 6640, 783484, 6300, 6770, 6250], ["20200605", 6470, 170233, 6680, 6680, 6440], ["20200608", 6380, 128219, 6450, 6520, 6300], ["20200609", 6360, 440347, 6600, 6690, 6320], ["20200610", 6380, 119878, 6380, 6480, 6240], ["20200611", 6250, 395243, 6620, 6630, 6100], ["20200612", 5820, 518649, 6000, 6000, 5500], ["20200615", 5170, 238830, 5810, 5810, 5050], ["20200616", 5540, 85501, 5400, 5540, 5280], ["20200617", 5450, 83518, 5490, 5620, 5340], ["20200618", 5460, 67196, 5400, 5600, 5400], ["20200619", 5560, 75041, 5540, 5600, 5400], ["20200622", 5620, 65829, 5580, 5660, 5510], ["20200623", 5760, 225551, 5700, 5980, 5590], ["20200624", 5670, 61154, 5860, 5860, 5630], ["20200625", 5710, 53938, 5540, 5780, 5470], ["20200626", 5580, 51395, 5870, 5870, 5580], ["20200629", 5410, 51407, 5510, 5570, 5390], ["20200630", 5400, 52765, 5500, 5530, 5300], ["20200701", 5410, 91008, 5450, 5680, 5400], ["20200702", 5410, 50178, 5440, 5520, 5320], ["20200703", 5450, 72435, 5550, 5700, 5400], ["20200706", 5560, 47899, 5440, 5600, 5410], ["20200707", 5500, 171913, 5750, 5800, 5470], ["20200708", 5480, 45117, 5500, 5610, 5440], ["20200709", 5470, 53020, 5480, 5490, 5410], ["20200710", 5410, 40472, 5550, 5550, 5390], ["20200713", 5570, 81089, 5510, 5600, 5430], ["20200714", 5500, 70285, 5560, 5600, 5390], ["20200715", 5580, 196446, 5500, 5720, 5350], ["20200716", 5750, 786737, 5670, 6230, 5630], ["20200717", 5700, 54191, 5710, 5830, 5660], ["20200720", 5490, 72299, 5640, 5700, 5480], ["20200721", 5410, 82871, 5540, 5560, 5380], ["20200722", 5600, 54354, 5430, 5600, 5410], ["20200723", 5530, 163088, 5800, 5840, 5530], ["20200724", 5410, 92111, 5450, 5560, 5410], ["20200727", 5410, 32830, 5410, 5510, 5410], ["20200728", 5450, 48423, 5440, 5530, 5340], ["20200729", 5400, 42264, 5400, 5440, 5350], ["20200730", 5500, 64658, 5380, 5500, 5360], ["20200731", 5370, 49912, 5410, 5490, 5350], ["20200803", 5530, 119577, 5420, 5550, 5320], ["20200804", 5550, 65429, 5690, 5690, 5470], ["20200805", 5560, 66904, 5550, 5570, 5490], ["20200806", 5560, 66853, 5630, 5660, 5520], ["20200807", 5650, 399290, 5540, 5850, 5520], ["20200810", 5790, 178515, 5610, 5890, 5530], ["20200811", 5620, 84980, 5820, 5860, 5600], ["20200812", 5620, 96161, 5630, 5660, 5460], ["20200813", 5800, 1657725, 5730, 6400, 5650], ["20200814", 5560, 211309, 5750, 5800, 5460], ["20200818", 5010, 134449, 5560, 5560, 5010], ["20200819", 5070, 60312, 5040, 5150, 5010], ["20200820", 4850, 69123, 5060, 5120, 4680], ["20200821", 4995, 61039, 4870, 4995, 4750], ["20200824", 5020, 42876, 4930, 5020, 4790], ["20200825", 5460, 73327, 5090, 5460, 5040], ["20200826", 5450, 49566, 5520, 5520, 5210], ["20200827", 5400, 56457, 5450, 5450, 5220], ["20200828", 5400, 45010, 5400, 5440, 5260], ["20200831", 5360, 17422, 5390, 5410, 5290], ["20200901", 5450, 37469, 5440, 5480, 5380], ["20200902", 5580, 47542, 5490, 5580, 5420], ["20200903", 5600, 35482, 5580, 5640, 5480], ["20200904", 5540, 56436, 5340, 5540, 5250], ["20200907", 5600, 80730, 5540, 5620, 5420], ["20200908", 5570, 49152, 5540, 5600, 5350], ["20200909", 5550, 32100, 5430, 5570, 5400], ["20200910", 5690, 181762, 5580, 5760, 5470], ["20200911", 5770, 79718, 5670, 5780, 5460], ["20200914", 5800, 181714, 5770, 5890, 5640], ["20200915", 5850, 158507, 5760, 5850, 5640], ["20200916", 5730, 140153, 5850, 5850, 5600], ["20200917", 5600, 61600, 5730, 5800, 5600], ["20200918", 5640, 32070, 5570, 5680, 5490], ["20200921", 5620, 40630, 5640, 5740, 5470], ["20200922", 5500, 96020, 5530, 5550, 5190], ["20200923", 5270, 93024, 5420, 5690, 5200], ["20200924", 4870, 110114, 5150, 5170, 4870], ["20200925", 5190, 57337, 4880, 5190, 4825], ["20200928", 5490, 32010, 5190, 5490, 5190], ["20200929", 5640, 61681, 5470, 5640, 5310], ["20201005", 5600, 30293, 5640, 5640, 5470], ["20201006", 5480, 72613, 5590, 5590, 5370], ["20201007", 5320, 65710, 5410, 5470, 5290], ["20201008", 5490, 44353, 5340, 5490, 5240], ["20201012", 5470, 57531, 5440, 5490, 5320], ["20201013", 5580, 24382, 5490, 5580, 5400], ["20201014", 5500, 25429, 5530, 5640, 5500], ["20201015", 5460, 36594, 5530, 5530, 5350], ["20201016", 5500, 41300, 5500, 5570, 5290], ["20201019", 5480, 40229, 5440, 5550, 5350], ["20201020", 5280, 78177, 5400, 5480, 5000], ["20201021", 5160, 159675, 5260, 5260, 5000], ["20201022", 5120, 26898, 5120, 5160, 5010], ["20201023", 5120, 21745, 5120, 5240, 5020], ["20201026", 4995, 14524, 5120, 5120, 4985], ["20201027", 4990, 26921, 4950, 5040, 4845], ["20201028", 5030, 43143, 4985, 5070, 4900], ["20201029", 5080, 58196, 4880, 5170, 4860], ["20201030", 5090, 55712, 5000, 5230, 4990], ["20201102", 5150, 38133, 5100, 5200, 5050], ["20201103", 5080, 140844, 5190, 5190, 5000], ["20201104", 5120, 15841, 5090, 5130, 5030], ["20201105", 5230, 78099, 5170, 5260, 5080], ["20201106", 5250, 87954, 5240, 5270, 5050], ["20201109", 5430, 181159, 5240, 5450, 5100], ["20201110", 5260, 158449, 5430, 5490, 5200], ["20201111", 5140, 141681, 5200, 5210, 5080], ["20201112", 5180, 41055, 5140, 5200, 5080], ["20201113", 5160, 39737, 5180, 5180, 5100], ["20201116", 5060, 74630, 5150, 5220, 5060], ["20201117", 5350, 139685, 5100, 5370, 5080], ["20201118", 5260, 70719, 5350, 5410, 5170], ["20201119", 5150, 97677, 5200, 5400, 5150], ["20201120", 5280, 46134, 5170, 5340, 5170], ["20201123", 5170, 81779, 5280, 5300, 5150], ["20201124", 5340, 112973, 5180, 5410, 5170], ["20201125", 5320, 96589, 5440, 5440, 5130], ["20201126", 5070, 129277, 5300, 5320, 5070], ["20201127", 5200, 33030, 5110, 5200, 5070], ["20201130", 5150, 40880, 5200, 5200, 5090], ["20201201", 5150, 30327, 5110, 5170, 5100], ["20201202", 5200, 45005, 5140, 5250, 5090], ["20201203", 5110, 49427, 5190, 5270, 5090], ["20201204", 5180, 45153, 5120, 5210, 5090], ["20201207", 5070, 27094, 5180, 5180, 5050], ["20201208", 5140, 79142, 5120, 5180, 5050], ["20201209", 5120, 41996, 5140, 5160, 5050], ["20201210", 4995, 86624, 5100, 5100, 4995], ["20201211", 4980, 33201, 5000, 5020, 4970], ["20201214", 4880, 46563, 4985, 4985, 4870], ["20201215", 4865, 28214, 4895, 4895, 4800], ["20201216", 4940, 18054, 4835, 4945, 4835], ["20201217", 4960, 19853, 4955, 4980, 4870], ["20201218", 5410, 1694321, 4960, 5980, 4930], ["20201221", 5450, 298299, 5410, 5530, 5320], ["20201222", 5040, 227399, 5410, 5420, 5040], ["20201223", 5150, 96280, 5050, 5150, 4975], ["20201224", 5140, 51581, 5150, 5310, 5050], ["20201228", 5060, 116108, 5190, 5370, 5000], ["20201229", 5220, 76512, 5100, 5240, 5060], ["20201230", 5760, 9220984, 5200, 6750, 5170], ["20210104", 5790, 683649, 5720, 5900, 5650], ["20210105", 6020, 1843754, 5770, 6340, 5650], ["20210106", 5750, 293592, 6020, 6060, 5700], ["20210107", 5750, 155711, 5770, 5900, 5750], ["20210108", 6010, 507037, 5900, 6200, 5890], ["20210111", 5830, 260694, 6010, 6160, 5500], ["20210112", 5750, 95002, 5810, 5850, 5650], ["20210113", 5960, 336359, 5810, 5980, 5520], ["20210114", 5940, 141949, 5950, 6040, 5780], ["20210115", 5780, 109352, 5930, 5930, 5720], ["20210118", 5770, 133506, 5700, 5910, 5650], ["20210119", 6200, 1010034, 5850, 6260, 5800], ["20210120", 6480, 1271424, 6280, 6570, 6080], ["20210121", 6580, 640589, 6480, 6630, 6330], ["20210122", 6390, 373119, 6620, 6620, 6220], ["20210125", 6220, 193854, 6390, 6390, 6100], ["20210126", 6160, 142377, 6280, 6280, 5980], ["20210127", 6270, 121311, 6160, 6300, 6080], ["20210128", 6100, 118432, 6270, 6270, 5920], ["20210129", 5530, 140926, 6100, 6170, 5530], ["20210201", 5760, 68818, 5480, 5780, 5430], ["20210202", 5870, 78439, 5780, 5870, 5640], ["20210203", 5980, 101287, 5950, 6040, 5800], ["20210204", 6040, 76468, 5990, 6080, 5850], ["20210205", 6040, 65785, 6100, 6220, 5900], ["20210208", 6000, 71978, 6000, 6040, 5740], ["20210209", 5980, 76039, 6100, 6100, 5790], ["20210210", 5940, 118521, 6000, 6030, 5790], ["20210215", 6010, 123818, 5960, 6070, 5850], ["20210216", 5940, 83970, 6000, 6000, 5850], ["20210217", 5970, 44175, 5890, 5980, 5840], ["20210218", 6070, 102020, 5920, 6120, 5860], ["20210219", 5890, 81421, 6060, 6060, 5810], ["20210222", 5810, 33602, 5950, 5950, 5790], ["20210223", 5700, 67580, 5800, 5800, 5600], ["20210224", 5610, 76155, 5700, 5760, 5460], ["20210225", 5570, 85930, 5610, 5750, 5520], ["20210226", 5340, 71353, 5400, 5430, 5250], ["20210302", 5600, 70196, 5450, 5600, 5430], ["20210303", 5580, 59039, 5600, 5670, 5500], ["20210304", 5580, 62173, 5520, 5580, 5440], ["20210305", 5390, 81065, 5470, 5530, 5390], ["20210308", 5200, 39085, 5400, 5410, 5200], ["20210309", 5290, 97458, 5200, 5290, 5000], ["20210310", 5380, 66981, 5360, 5450, 5170], ["20210311", 5400, 29211, 5380, 5440, 5300], ["20210312", 5470, 72328, 5400, 5500, 5380], ["20210315", 5450, 66608, 5470, 5580, 5400], ["20210316", 5460, 52103, 5490, 5500, 5370], ["20210317", 5570, 39845, 5460, 5590, 5400], ["20210318", 5640, 77344, 5520, 5730, 5500], ["20210319", 5640, 26669, 5590, 5650, 5540], ["20210322", 5600, 52837, 5650, 5700, 5530], ["20210323", 5400, 52736, 5600, 5640, 5400], ["20210324", 5310, 32131, 5400, 5440, 5300], ["20210325", 5350, 36388, 5350, 5350, 5200], ["20210326", 5480, 27757, 5290, 5490, 5290], ["20210329", 5600, 41029, 5470, 5610, 5350], ["20210330", 5400, 76445, 5540, 5630, 5400], ["20210331", 5320, 61310, 5400, 5530, 5290], ["20210401", 5480, 542530, 5320, 5920, 5320], ["20210402", 5560, 108618, 5530, 5560, 5400], ["20210405", 5610, 122067, 5600, 5620, 5560], ["20210406", 5700, 95579, 5580, 5700, 5540], ["20210407", 5730, 88779, 5660, 5740, 5610], ["20210408", 5760, 65731, 5750, 5790, 5650], ["20210409", 5690, 97662, 5750, 5800, 5640], ["20210412", 5680, 88216, 5600, 5730, 5590], ["20210413", 5690, 79248, 5690, 5740, 5600], ["20210414", 5700, 54355, 5730, 5760, 5630], ["20210415", 5730, 106991, 5700, 5770, 5620], ["20210416", 5750, 35531, 5730, 5770, 5680], ["20210419", 5710, 79762, 5770, 5780, 5640], ["20210420", 5680, 36902, 5710, 5740, 5630], ["20210421", 5640, 34450, 5680, 5720, 5600], ["20210422", 5630, 67472, 5640, 5700, 5570], ["20210423", 5570, 88138, 5600, 5610, 5500], ["20210426", 5840, 154980, 5610, 5860, 5540], ["20210427", 5810, 79899, 5780, 5840, 5750], ["20210428", 5890, 180513, 5800, 5920, 5740], ["20210429", 5870, 138978, 5920, 5970, 5700], ["20210430", 5710, 79036, 5870, 5920, 5640], ["20210503", 5790, 62168, 5600, 5880, 5600], ["20210504", 5910, 116580, 5790, 5920, 5710], ["20210506", 5930, 83019, 5910, 5980, 5840], ["20210507", 5880, 111635, 5930, 5980, 5770], ["20210510", 5900, 112822, 5880, 5930, 5840], ["20210511", 5900, 64961, 5900, 5930, 5830], ["20210512", 5980, 135553, 5900, 6040, 5870], ["20210513", 6060, 185708, 5890, 6110, 5850], ["20210514", 6070, 106069, 6060, 6130, 5960], ["20210517", 5920, 103375, 6060, 6070, 5850], ["20210518", 5700, 144716, 5860, 5920, 5680], ["20210520", 5770, 84063, 5670, 5770, 5670], ["20210521", 5820, 82011, 5770, 5820, 5680], ["20210524", 5720, 49843, 5780, 5810, 5670], ["20210525", 5730, 37147, 5720, 5740, 5650], ["20210526", 5600, 81966, 5770, 5770, 5580], ["20210527", 5620, 63835, 5600, 5630, 5500], ["20210528", 5720, 57963, 5620, 5760, 5600], ["20210531", 5830, 84998, 5760, 5850, 5700], ["20210601", 5790, 60053, 5790, 5850, 5750], ["20210602", 5820, 56775, 5790, 5880, 5720], ["20210603", 5870, 86705, 5810, 5870, 5750], ["20210604", 5890, 82907, 5880, 5930, 5810], ["20210607", 5950, 75881, 5890, 5960, 5860], ["20210608", 5960, 40767, 5950, 5980, 5910], ["20210609", 5970, 139139, 5960, 6070, 5920], ["20210610", 5980, 38116, 5960, 5980, 5900], ["20210611", 6070, 141320, 5980, 6130, 5960], ["20210614", 6080, 74091, 6070, 6080, 5930], ["20210615", 6080, 49686, 6090, 6090, 6000], ["20210616", 6090, 94444, 6020, 6100, 5990], ["20210617", 6010, 88162, 6040, 6060, 5990], ["20210618", 6040, 49042, 6060, 6060, 6000], ["20210621", 5890, 95945, 6020, 6020, 5840], ["20210622", 5970, 75845, 5840, 6040, 5840], ["20210623", 5950, 72239, 6000, 6030, 5890], ["20210624", 5960, 58375, 5940, 5960, 5820], ["20210625", 5920, 82362, 5910, 5950, 5850], ["20210628", 5900, 45242, 5920, 5990, 5850], ["20210629", 5940, 49019, 5870, 5950, 5840], ["20210630", 5830, 83116, 5910, 5950, 5800], ["20210701", 5850, 37545, 5830, 5850, 5770], ["20210702", 5920, 37312, 5830, 5920, 5810], ["20210705", 5940, 51983, 5920, 5950, 5860], ["20210706", 5930, 41372, 5920, 5940, 5850], ["20210707", 5910, 30810, 5930, 5940, 5860], ["20210708", 5770, 41465, 5890, 5910, 5760], ["20210709", 5720, 93642, 5650, 5730, 5530], ["20210712", 5800, 70236, 5660, 5800, 5620], ["20210713", 5790, 48763, 5800, 5850, 5740], ["20210714", 5710, 54212, 5800, 5820, 5710], ["20210715", 5780, 19697, 5720, 5800, 5710], ["20210716", 5790, 43840, 5780, 5800, 5700], ["20210719", 5770, 36674, 5790, 5850, 5680], ["20210720", 5600, 64200, 5660, 5760, 5600], ["20210721", 5600, 33459, 5600, 5630, 5550], ["20210722", 5610, 88612, 5600, 5690, 5530], ["20210723", 5700, 21878, 5610, 5700, 5560], ["20210726", 5690, 43773, 5690, 5700, 5590], ["20210727", 5620, 46718, 5630, 5650, 5600], ["20210728", 5500, 42930, 5620, 5620, 5500], ["20210729", 5500, 27885, 5490, 5500, 5380], ["20210730", 5590, 30627, 5500, 5590, 5410], ["20210802", 5570, 26373, 5530, 5570, 5470], ["20210803", 5550, 38562, 5590, 5660, 5460], ["20210804", 5560, 59644, 5550, 5680, 5500], ["20210805", 5530, 28968, 5560, 5600, 5500], ["20210806", 5590, 29657, 5530, 5590, 5500], ["20210809", 5550, 50809, 5570, 5590, 5500], ["20210810", 5430, 39858, 5550, 5580, 5430], ["20210811", 5480, 19049, 5400, 5480, 5370], ["20210812", 5630, 31169, 5430, 5630, 5420], ["20210813", 5600, 43140, 5580, 5600, 5400], ["20210817", 5410, 43276, 5540, 5540, 5400], ["20210818", 5420, 56891, 5320, 5510, 5300], ["20210819", 5450, 38368, 5360, 5510, 5340], ["20210820", 5190, 38113, 5430, 5440, 5150], ["20210823", 5180, 54524, 5150, 5260, 5130], ["20210824", 5280, 55199, 5180, 5330, 5180], ["20210825", 5340, 21660, 5290, 5360, 5250], ["20210826", 5470, 27910, 5340, 5470, 5280], ["20210827", 5450, 46815, 5460, 5580, 5410], ["20210830", 5590, 63664, 5490, 5600, 5450], ["20210831", 5620, 45624, 5590, 5620, 5500], ["20210901", 5610, 46966, 5600, 5620, 5510], ["20210902", 5620, 107918, 5580, 5620, 5510], ["20210903", 5840, 561335, 6170, 6180, 5700], ["20210906", 5900, 167570, 5800, 5990, 5750], ["20210907", 5870, 93044, 5900, 5900, 5740], ["20210908", 5860, 101999, 5770, 5860, 5750], ["20210909", 5890, 99125, 5800, 5920, 5800], ["20210910", 5700, 119306, 5870, 5910, 5590], ["20210913", 5680, 45240, 5700, 5730, 5590], ["20210914", 5750, 50770, 5630, 5760, 5620], ["20210915", 5740, 39970, 5750, 5780, 5660], ["20210916", 5750, 35294, 5740, 5850, 5640], ["20210917", 5770, 36412, 5730, 5820, 5670], ["20210923", 5700, 42245, 5760, 5760, 5610], ["20210924", 5630, 47301, 5700, 5760, 5630], ["20210927", 5690, 34381, 5620, 5720, 5600], ["20210928", 5530, 42087, 5750, 5750, 5500], ["20210929", 5540, 249688, 5480, 5690, 5320], ["20210930", 5850, 1707195, 5550, 6520, 5510], ["20211001", 5980, 754013, 5860, 6090, 5730], ["20211005", 7770, 9923768, 6570, 7770, 6150], ["20211006", 7850, 14194012, 8500, 9880, 7610], ["20211007", 7860, 2441946, 7990, 8060, 7460], ["20211008", 7850, 884954, 7730, 7910, 7580], ["20211012", 8170, 761056, 7980, 8190, 7850], ["20211013", 8670, 1132859, 8260, 8670, 8060], ["20211014", 8300, 5710069, 9120, 9700, 8210], ["20211015", 8260, 1087300, 8240, 8600, 8130], ["20211018", 8320, 847645, 8600, 8610, 8210], ["20211019", 9060, 18429627, 8330, 10300, 8140], ["20211020", 9040, 4589218, 9060, 9960, 8790], ["20211021", 8640, 877536, 9000, 9160, 8610], ["20211022", 8470, 618265, 8640, 8870, 8470], ["20211025", 8500, 472353, 8370, 8570, 8140], ["20211026", 8620, 779976, 8490, 9000, 8490], ["20211027", 8510, 989833, 8740, 9000, 8510], ["20211028", 8400, 382689, 8500, 8550, 8160], ["20211029", 8140, 312757, 8450, 8570, 8050], ["20211101", 8230, 280142, 8100, 8230, 7900], ["20211102", 8010, 189149, 8200, 8280, 8010], ["20211103", 7900, 233982, 7990, 8130, 7880], ["20211104", 8000, 279120, 7900, 8040, 7650], ["20211105", 7650, 221809, 7880, 7970, 7550], ["20211108", 8050, 352742, 7600, 8070, 7560], ["20211109", 7770, 193215, 7960, 8050, 7700], ["20211110", 7380, 683287, 7750, 7810, 7260], ["20211111", 7110, 237498, 7280, 7350, 7040], ["20211112", 7450, 178577, 7130, 7480, 7130], ["20211115", 7240, 99711, 7510, 7510, 7210], ["20211116", 7540, 589673, 7240, 7880, 7210], ["20211117", 7340, 99657, 7540, 7580, 7330], ["20211118", 7110, 127784, 7300, 7300, 7000], ["20211119", 7100, 72804, 7190, 7250, 7030], ["20211122", 7300, 170921, 7100, 7340, 6870], ["20211123", 6850, 106595, 7300, 7300, 6850], ["20211124", 7230, 381996, 6850, 7290, 6610], ["20211125", 6710, 218792, 7200, 7230, 6710], ["20211126", 6310, 206994, 6830, 6830, 6280], ["20211129", 6220, 188757, 6020, 6440, 6010], ["20211130", 5790, 171881, 6280, 6350, 5700], ["20211201", 5930, 161555, 5770, 5990, 5700], ["20211202", 6130, 3432223, 6520, 7160, 6100], ["20211203", 6270, 205553, 6210, 6280, 6080], ["20211206", 6090, 160021, 6250, 6250, 6030], ["20211207", 6070, 178469, 6160, 6260, 6050], ["20211208", 6060, 80597, 6180, 6180, 6040], ["20211209", 6210, 185990, 6100, 6340, 6070], ["20211210", 6140, 69901, 6160, 6190, 6050], ["20211213", 6160, 72549, 6140, 6290, 6140], ["20211214", 6330, 173660, 6170, 6340, 6120], ["20211215", 6130, 127568, 6330, 6330, 6100], ["20211216", 6110, 89680, 6160, 6310, 6100], ["20211217", 6100, 37654, 6040, 6120, 6030], ["20211220", 5920, 45552, 6090, 6090, 5920], ["20211221", 5840, 76155, 5900, 5920, 5750], ["20211222", 6630, 7648707, 5860, 7360, 5860], ["20211223", 6800, 895184, 6680, 6910, 6600], ["20211224", 6860, 477978, 6810, 6940, 6770], ["20211227", 6630, 268646, 6830, 6860, 6320], ["20211228", 6520, 325330, 6690, 6960, 6410], ["20211229", 6660, 136583, 6520, 6740, 6420], ["20211230", 6590, 79758, 6660, 6670, 6550], ["20220103", 6660, 78328, 6620, 6660, 6420], ["20220104", 6660, 102391, 6730, 6750, 6590], ["20220105", 6430, 131010, 6660, 6670, 6380], ["20220106", 6230, 76460, 6350, 6430, 6220], ["20220107", 6320, 58259, 6230, 6400, 6160], ["20220110", 6160, 91370, 6270, 6340, 6000], ["20220111", 6000, 82594, 6110, 6160, 5910], ["20220112", 6180, 64295, 6000, 6250, 6000], ["20220113", 6360, 199778, 6190, 6600, 6180], ["20220114", 6100, 74500, 6300, 6320, 6040], ["20220117", 5980, 81954, 6040, 6170, 5930], ["20220118", 5910, 56212, 5940, 6090, 5820], ["20220119", 5700, 169458, 5810, 6390, 5650], ["20220120", 5950, 39886, 5650, 5950, 5650], ["20220121", 5790, 58996, 5890, 6150, 5790], ["20220124", 5560, 81792, 5720, 5790, 5490], ["20220125", 5120, 106458, 5480, 5590, 5120], ["20220126", 5180, 73328, 5100, 5390, 5100], ["20220127", 4900, 76002, 5180, 5180, 4855], ["20220128", 4990, 77052, 4780, 4990, 4665], ["20220203", 5150, 37524, 5090, 5230, 5060], ["20220204", 5210, 29325, 5140, 5260, 5100], ["20220207", 5160, 12144, 5230, 5260, 5100], ["20220208", 5070, 29323, 5110, 5240, 5020], ["20220209", 5250, 87398, 5130, 5500, 5100], ["20220210", 5200, 27631, 5260, 5330, 5120], ["20220211", 5020, 32916, 5130, 5150, 5020], ["20220214", 4720, 67939, 4970, 4970, 4720], ["20220215", 4615, 43972, 4695, 4860, 4560], ["20220216", 4795, 28618, 4720, 4835, 4665], ["20220217", 4805, 49519, 4840, 4960, 4750], ["20220218", 4945, 13954, 4805, 4945, 4755], ["20220221", 4845, 23677, 4895, 5000, 4730], ["20220222", 4750, 33389, 4780, 4900, 4745], ["20220223", 4760, 20376, 4780, 4890, 4705], ["20220224", 4560, 47952, 4760, 4765, 4530], ["20220225", 4720, 35790, 4620, 4750, 4610], ["20220228", 4750, 21395, 4720, 4850, 4670], ["20220302", 4835, 14233, 4710, 4845, 4710], ["20220303", 4900, 31388, 4855, 4955, 4835], ["20220304", 4900, 14836, 4900, 4910, 4830], ["20220307", 4800, 22475, 4900, 4900, 4700], ["20220308", 4570, 61631, 4685, 4685, 4570], ["20220310", 4610, 18655, 4610, 4675, 4605], ["20220311", 4705, 27671, 4615, 4745, 4610], ["20220314", 4590, 27696, 4705, 4795, 4570], ["20220315", 4530, 18886, 4590, 4605, 4530], ["20220316", 4685, 34568, 4560, 4695, 4560], ["20220317", 4805, 40062, 4710, 4855, 4710], ["20220318", 4865, 35692, 4830, 4890, 4755], ["20220321", 4990, 48050, 4865, 5030, 4865], ["20220322", 4935, 40277, 5070, 5070, 4865], ["20220323", 4910, 41815, 4950, 5050, 4895], ["20220324", 4960, 27193, 4885, 4960, 4810], ["20220325", 5000, 31236, 4910, 5050, 4910], ["20220328", 4880, 32550, 4985, 4985, 4845], ["20220329", 4980, 50147, 4885, 5020, 4885], ["20220330", 5210, 211125, 5000, 5450, 5000], ["20220331", 5120, 44706, 5210, 5210, 5070], ["20220401", 5140, 497441, 5170, 5610, 5140], ["20220404", 5160, 26065, 5150, 5270, 5150], ["20220405", 5160, 30551, 5220, 5220, 5110], ["20220406", 5110, 22788, 5140, 5180, 5070], ["20220407", 4930, 38829, 5050, 5060, 4930], ["20220408", 4880, 29396, 4930, 4960, 4835], ["20220411", 4855, 25746, 4880, 4975, 4800], ["20220412", 4805, 24002, 4855, 4855, 4710], ["20220413", 4905, 21486, 4805, 4915, 4805], ["20220414", 4895, 14841, 4985, 4985, 4865], ["20220415", 4895, 21586, 4840, 4895, 4685], ["20220418", 4885, 16813, 4915, 4945, 4880], ["20220419", 4950, 16875, 4840, 4975, 4840], ["20220420", 4980, 18180, 4995, 4995, 4900], ["20220421", 4950, 15630, 4980, 4995, 4855], ["20220422", 4890, 23218, 4990, 4990, 4855], ["20220425", 4735, 39277, 4700, 4890, 4700], ["20220426", 4735, 39875, 4750, 4825, 4700], ["20220427", 4635, 26406, 4635, 4670, 4555], ["20220428", 4550, 37259, 4720, 4725, 4540], ["20220429", 4560, 48658, 4560, 4640, 4550], ["20220502", 4670, 24496, 4585, 4670, 4545], ["20220503", 4630, 23654, 4655, 4685, 4600], ["20220504", 4630, 30869, 4610, 4675, 4585], ["20220506", 4585, 31281, 4560, 4595, 4475], ["20220509", 4295, 61037, 4550, 4550, 4295], ["20220510", 4205, 47135, 4230, 4270, 4110], ["20220511", 4275, 24140, 4150, 4280, 4150], ["20220512", 4130, 454504, 4270, 4865, 4125], ["20220513", 4710, 5087577, 4270, 5200, 4215], ["20220516", 4750, 1421944, 4700, 5140, 4660], ["20220517", 4695, 366509, 4705, 4960, 4620], ["20220518", 4665, 131334, 4700, 4765, 4600], ["20220519", 4600, 83986, 4570, 4635, 4475], ["20220520", 4515, 78508, 4605, 4795, 4515], ["20220523", 4485, 42968, 4535, 4645, 4455], ["20220524", 4440, 103186, 4740, 4750, 4415], ["20220525", 4470, 42325, 4400, 4575, 4400], ["20220526", 4410, 35057, 4475, 4570, 4405], ["20220527", 4440, 16640, 4430, 4540, 4390], ["20220530", 4515, 24837, 4445, 4545, 4440], ["20220531", 4590, 91597, 4480, 4675, 4480], ["20220602", 4585, 27820, 4580, 4620, 4525], ["20220603", 4570, 18426, 4525, 4605, 4510], ["20220607", 4500, 28643, 4600, 4600, 4480], ["20220608", 4410, 23825, 4575, 4575, 4410], ["20220609", 4340, 26706, 4410, 4485, 4255], ["20220610", 4275, 27777, 4300, 4340, 4240], ["20220613", 4000, 75176, 4135, 4210, 3965], ["20220614", 3825, 138757, 3810, 3950, 3755], ["20220615", 3665, 65647, 3780, 3825, 3615], ["20220616", 3725, 39951, 3690, 3840, 3690], ["20220617", 3710, 22959, 3555, 3715, 3540], ["20220620", 3550, 55338, 3710, 3710, 3430], ["20220621", 3550, 45536, 3470, 3655, 3470], ["20220622", 3290, 60132, 3595, 3595, 3240], ["20220623", 3035, 94445, 3265, 3345, 3000], ["20220624", 3500, 946673, 2960, 3945, 2960], ["20220627", 3555, 117457, 3505, 3600, 3465], ["20220628", 3570, 50033, 3555, 3630, 3465], ["20220629", 3645, 31028, 3550, 3660, 3505], ["20220630", 3530, 30637, 3605, 3665, 3485], ["20220701", 3400, 33622, 3465, 3630, 3365], ["20220704", 3280, 36066, 3360, 3400, 3200], ["20220705", 3595, 780861, 3365, 3995, 3285], ["20220706", 3560, 151852, 3630, 3840, 3560], ["20220707", 4625, 1993699, 3585, 4625, 3585], ["20220708", 4450, 3697357, 4860, 5160, 4390], ["20220711", 4515, 1898800, 4465, 4910, 4415], ["20220712", 4340, 2296900, 4525, 5030, 4270], ["20220713", 4265, 281646, 4405, 4460, 4265], ["20220714", 4470, 5004535, 4295, 5090, 4145], ["20220715", 4385, 1260666, 4530, 4795, 4350], ["20220718", 4540, 236710, 4490, 4585, 4415], ["20220719", 4715, 459542, 4480, 4725, 4435], ["20220720", 4650, 409174, 4725, 4855, 4595], ["20220721", 4700, 183307, 4685, 4750, 4605], ["20220722", 5540, 11927838, 4875, 6100, 4855], ["20220725", 5270, 767131, 5480, 5550, 5270], ["20220726", 5270, 451852, 5330, 5330, 5170], ["20220727", 5300, 427721, 5260, 5370, 5210], ["20220728", 5250, 866010, 5370, 5520, 5250], ["20220729", 5120, 334543, 5300, 5410, 5120], ["20220801", 5160, 129335, 5120, 5200, 5100], ["20220802", 5190, 118426, 5140, 5250, 5040], ["20220803", 5870, 14396521, 5160, 6530, 5100], ["20220804", 5520, 1248637, 5750, 5760, 5490], ["20220805", 5470, 332483, 5490, 5560, 5420], ["20220808", 5490, 1181178, 5470, 5750, 5370], ["20220809", 5610, 1563100, 5470, 5940, 5400], ["20220810", 5520, 962568, 5610, 5810, 5460], ["20220811", 5530, 183014, 5540, 5630, 5520], ["20220812", 5540, 145042, 5560, 5630, 5520], ["20220816", 5660, 570137, 5600, 5840, 5530], ["20220817", 5590, 257047, 5610, 5800, 5540], ["20220818", 5280, 236449, 5540, 5570, 5050], ["20220819", 5680, 7499220, 5230, 6790, 5170], ["20220822", 5620, 1158902, 5600, 6080, 5560], ["20220823", 5370, 407162, 5460, 5570, 5290], ["20220824", 5440, 214671, 5300, 5470, 5300], ["20220825", 5890, 6021746, 5400, 6190, 5400], ["20220826", 5830, 2087919, 5890, 6310, 5780], ["20220829", 5800, 1204615, 5710, 6180, 5350], ["20220830", 5830, 1122386, 5800, 6150, 5790], ["20220831", 5810, 476672, 5730, 6020, 5730], ["20220901", 5820, 622588, 5780, 6000, 5780], ["20220902", 6100, 1223959, 5860, 6150, 5860], ["20220905", 5750, 420586, 6120, 6120, 5720], ["20220906", 5890, 393067, 5830, 6050, 5800], ["20220907", 5710, 497465, 5820, 6100, 5630], ["20220908", 5550, 265104, 5770, 5940, 5550], ["20220913", 5660, 271049, 5750, 5820, 5560], ["20220914", 5450, 182398, 5440, 5520, 5360], ["20220915", 5470, 103657, 5490, 5580, 5410], ["20220916", 5190, 211717, 5400, 5460, 5120], ["20220919", 4900, 137267, 5220, 5270, 4900], ["20220920", 5070, 1258204, 4910, 5720, 4910], ["20220921", 5200, 1049028, 5040, 5610, 5040], ["20220922", 5370, 1088216, 5120, 5550, 5120], ["20220923", 5020, 241054, 5350, 5430, 5000], ["20220926", 4550, 235195, 4940, 5010, 4510], ["20220927", 4600, 168111, 4545, 4640, 4280], ["20220928", 4225, 182467, 4505, 4605, 4155], ["20220929", 4250, 123705, 4290, 4550, 4225], ["20220930", 4155, 74318, 4165, 4280, 4025], ["20221004", 4395, 214445, 4230, 4640, 4230], ["20221005", 4575, 2908159, 4660, 5480, 4535], ["20221006", 4640, 499008, 4695, 4880, 4595], ["20221007", 4550, 180398, 4615, 4695, 4525], ["20221011", 4190, 186910, 4335, 4365, 4180], ["20221012", 4310, 98582, 4190, 4315, 4155], ["20221013", 3895, 162222, 4210, 4295, 3790], ["20221014", 4185, 298628, 4005, 4350, 4000], ["20221017", 4250, 59277, 4015, 4250, 4015], ["20221018", 4480, 4323206, 4380, 5190, 4300], ["20221019", 4400, 380341, 4570, 4615, 4400], ["20221020", 4355, 122029, 4365, 4445, 4265], ["20221021", 4200, 95846, 4305, 4355, 4080], ["20221024", 4400, 246972, 4315, 4565, 4315], ["20221025", 4400, 59492, 4435, 4515, 4345], ["20221026", 4280, 126962, 4500, 4530, 4280], ["20221027", 4430, 2127527, 4280, 4855, 4280], ["20221028", 4460, 159198, 4370, 4465, 4340], ["20221031", 4480, 304019, 4545, 4650, 4455], ["20221101", 4545, 89022, 4420, 4570, 4420], ["20221102", 4615, 480949, 4540, 4780, 4520], ["20221103", 4645, 106605, 4520, 4660, 4435], ["20221104", 4660, 159492, 4645, 4785, 4540], ["20221107", 4710, 117042, 4680, 4750, 4625], ["20221108", 4665, 104240, 4730, 4775, 4650], ["20221109", 4670, 76478, 4680, 4730, 4620], ["20221110", 4605, 129785, 4655, 4730, 4510], ["20221111", 4735, 181274, 4750, 4880, 4675], ["20221114", 4855, 169280, 4820, 4895, 4740], ["20221115", 4890, 103666, 4835, 4895, 4775], ["20221116", 4850, 67744, 4930, 4930, 4750], ["20221117", 4715, 244224, 4800, 5080, 4690], ["20221118", 4600, 59080, 4715, 4750, 4585], ["20221121", 4400, 100889, 4620, 4620, 4380], ["20221122", 4310, 62509, 4330, 4425, 4310], ["20221123", 4575, 443936, 4360, 4700, 4330], ["20221124", 5310, 9238955, 4700, 5940, 4700], ["20221125", 5300, 975135, 5400, 5480, 5260], ["20221128", 5150, 1540781, 5290, 5650, 5120], ["20221129", 5320, 939493, 5550, 5600, 5220], ["20221130", 5210, 348500, 5300, 5380, 5170], ["20221201", 5480, 566998, 5330, 5480, 5220], ["20221202", 5270, 476611, 5580, 5580, 5250], ["20221205", 5120, 100897, 5270, 5320, 5110], ["20221206", 5020, 89145, 5070, 5130, 5020], ["20221207", 5060, 97249, 4920, 5120, 4920], ["20221208", 4855, 100301, 5040, 5070, 4845], ["20221209", 4970, 63969, 4860, 5000, 4830], ["20221212", 4945, 35050, 4930, 5020, 4885], ["20221213", 4900, 55364, 4900, 4990, 4845], ["20221214", 5050, 222345, 4880, 5290, 4860], ["20221215", 4980, 45207, 5040, 5140, 4965], ["20221216", 4980, 45950, 4925, 4985, 4850], ["20221219", 5030, 71058, 4920, 5100, 4915], ["20221220", 4790, 107811, 5030, 5030, 4770], ["20221221", 4745, 75921, 4840, 4850, 4710], ["20221222", 4900, 180526, 4710, 5100, 4710], ["20221223", 4630, 102029, 4845, 4845, 4625], ["20221226", 4500, 67954, 4630, 4635, 4465], ["20221227", 4500, 35219, 4455, 4555, 4455], ["20221228", 4470, 33492, 4475, 4590, 4440], ["20221229", 4265, 80075, 4400, 4435, 4170], ["20230102", 4175, 83980, 4300, 4470, 4175], ["20230103", 4300, 82708, 4100, 4300, 4015], ["20230104", 4415, 47045, 4300, 4445, 4220], ["20230105", 4335, 127496, 4345, 4455, 4280], ["20230106", 4360, 33851, 4300, 4435, 4260], ["20230109", 4515, 47295, 4430, 4535, 4385], ["20230110", 4500, 62686, 4545, 4595, 4480], ["20230111", 4650, 75255, 4575, 4670, 4525], ["20230112", 4700, 365815, 4680, 4935, 4635], ["20230113", 4650, 61057, 4740, 4740, 4635], ["20230116", 4650, 27165, 4610, 4700, 4605], ["20230117", 4605, 44030, 4650, 4800, 4580], ["20230118", 4545, 32998, 4665, 4665, 4540], ["20230119", 4460, 42513, 4545, 4545, 4400], ["20230120", 4605, 126740, 4460, 4850, 4455], ["20230125", 4690, 36943, 4655, 4715, 4610], ["20230126", 4790, 51973, 4720, 4800, 4720], ["20230127", 4770, 238027, 4935, 5000, 4750], ["20230130", 4815, 89045, 4905, 4940, 4770], ["20230131", 4805, 351179, 4765, 5170, 4755], ["20230201", 4775, 44716, 4820, 4880, 4755], ["20230202", 4825, 60019, 4805, 4885, 4800], ["20230203", 4840, 39034, 4850, 4860, 4800], ["20230206", 4785, 36070, 4815, 4845, 4775], ["20230207", 4780, 29683, 4785, 4830, 4765], ["20230208", 4845, 80618, 4805, 4890, 4805], ["20230209", 4850, 44829, 4865, 4910, 4835], ["20230210", 4675, 63088, 4875, 4875, 4655], ["20230213", 4610, 40651, 4680, 4680, 4540], ["20230214", 4620, 30764, 4550, 4675, 4550], ["20230215", 4520, 57757, 4620, 4645, 4500], ["20230216", 4820, 517250, 4520, 4940, 4520], ["20230217", 4735, 54017, 4745, 4800, 4635], ["20230220", 4800, 86174, 4780, 4875, 4680], ["20230221", 4840, 46238, 4800, 4850, 4785], ["20230222", 4865, 200467, 4835, 5000, 4730], ["20230223", 4825, 57983, 4895, 4915, 4785], ["20230224", 4900, 282779, 4855, 5120, 4820], ["20230227", 4860, 149129, 4845, 4955, 4690], ["20230228", 5180, 1222280, 4845, 5310, 4845], ["20230302", 5030, 433266, 5230, 5240, 5010], ["20230303", 5030, 189001, 4990, 5060, 4950], ["20230306", 5000, 160594, 5080, 5080, 4975], ["20230307", 4870, 131757, 4950, 5030, 4850], ["20230308", 4910, 82489, 4900, 4920, 4815], ["20230309", 4895, 83082, 4910, 4995, 4870], ["20230310", 4720, 87396, 4835, 4890, 4700], ["20230313", 4640, 92412, 4595, 4700, 4455], ["20230314", 4315, 112113, 4600, 4610, 4205], ["20230315", 4465, 57678, 4405, 4500, 4405], ["20230316", 4325, 40174, 4410, 4425, 4260], ["20230317", 4480, 50360, 4355, 4505, 4310], ["20230320", 4510, 24124, 4500, 4535, 4445], ["20230321", 4320, 86179, 4475, 4545, 4305], ["20230322", 4315, 41351, 4355, 4450, 4290], ["20230323", 4205, 46650, 4300, 4340, 4195], ["20230324", 4255, 32623, 4220, 4340, 4145], ["20230327", 4545, 2393389, 4215, 5070, 4130], ["20230328", 4520, 208986, 4450, 4575, 4450], ["20230329", 4540, 89660, 4520, 4605, 4455], ["20230330", 4635, 106971, 4620, 4670, 4550], ["20230331", 4545, 53074, 4640, 4640, 4490], ["20230403", 4535, 39862, 4565, 4580, 4470], ["20230404", 4540, 29275, 4535, 4620, 4530], ["20230405", 4615, 53040, 4495, 4635, 4495], ["20230406", 4410, 66475, 4595, 4595, 4410], ["20230407", 4395, 24999, 4430, 4480, 4385], ["20230410", 4340, 47008, 4395, 4500, 4300], ["20230411", 4525, 104343, 4340, 4610, 4270], ["20230412", 4670, 358431, 4830, 4845, 4610], ["20230413", 4695, 120838, 4670, 4850, 4670], ["20230414", 4585, 54055, 4695, 4720, 4525], ["20230417", 4675, 39142, 4585, 4700, 4530], ["20230418", 4660, 69422, 4680, 4760, 4565], ["20230419", 4605, 34773, 4660, 4670, 4585], ["20230420", 4590, 86898, 4605, 4675, 4460], ["20230421", 4480, 44828, 4640, 4650, 4415], ["20230424", 4430, 37330, 4480, 4505, 4380], ["20230425", 4330, 56030, 4370, 4500, 4310], ["20230426", 4300, 50367, 4315, 4430, 4280], ["20230427", 4365, 111805, 4490, 4490, 4300], ["20230428", 4240, 72233, 4365, 4410, 4200], ["20230502", 4295, 41553, 4210, 4390, 4210], ["20230503", 4390, 37780, 4230, 4410, 4230], ["20230504", 4380, 26423, 4335, 4450, 4260], ["20230508", 4400, 22369, 4380, 4435, 4345], ["20230509", 4710, 98757, 4340, 4710, 4280], ["20230510", 4500, 133108, 4570, 4620, 4395], ["20230511", 4565, 115088, 4500, 4790, 4490], ["20230512", 4630, 156613, 4565, 4730, 4525], ["20230515", 4545, 200934, 4640, 4790, 4495], ["20230516", 4475, 34111, 4535, 4580, 4435], ["20230517", 4595, 62869, 4435, 4650, 4430], ["20230518", 4620, 67771, 4595, 4730, 4595], ["20230519", 4595, 20468, 4625, 4660, 4575], ["20230522", 4640, 36426, 4595, 4700, 4595], ["20230523", 4595, 31528, 4670, 4730, 4585], ["20230524", 4590, 26420, 4600, 4600, 4535], ["20230525", 4485, 25094, 4575, 4575, 4480], ["20230526", 4405, 27273, 4485, 4505, 4395], ["20230530", 4570, 359141, 4435, 4850, 4365], ["20230531", 4550, 54466, 4525, 4620, 4515], ["20230601", 4470, 16056, 4550, 4595, 4470], ["20230602", 4510, 25963, 4555, 4555, 4475], ["20230605", 4520, 18764, 4510, 4535, 4490], ["20230607", 4750, 178334, 4500, 4755, 4500], ["20230608", 4600, 156966, 4900, 4910, 4585], ["20230609", 4585, 62270, 4620, 4780, 4585], ["20230612", 4600, 17109, 4600, 4625, 4560], ["20230613", 4575, 39068, 4505, 4670, 4505], ["20230614", 4505, 52220, 4605, 4645, 4460], ["20230615", 4420, 30432, 4465, 4530, 4400], ["20230616", 4550, 52433, 4450, 4600, 4450], ["20230619", 4660, 69264, 4600, 4690, 4600], ["20230620", 4665, 127738, 4660, 4690, 4575], ["20230621", 4800, 519141, 4665, 4945, 4555], ["20230622", 4715, 46433, 4720, 4760, 4560], ["20230623", 4810, 97279, 4680, 4840, 4665], ["20230626", 4775, 56836, 4810, 4810, 4610], ["20230627", 4820, 60042, 4775, 4830, 4700], ["20230628", 4935, 237833, 4785, 4980, 4750], ["20230629", 4770, 91630, 4910, 5000, 4770], ["20230630", 4820, 83731, 4780, 4975, 4760], ["20230703", 4865, 82188, 4845, 4940, 4725], ["20230704", 4795, 81924, 4935, 4945, 4745], ["20230705", 4850, 90653, 4795, 4930, 4755], ["20230706", 4920, 1520752, 4850, 5430, 4825], ["20230707", 4910, 151417, 4920, 5100, 4810], ["20230710", 4805, 101462, 4905, 4970, 4750], ["20230711", 4850, 61455, 4770, 4920, 4770], ["20230712", 4790, 53541, 4855, 4895, 4745], ["20230713", 4790, 39278, 4795, 4850, 4745], ["20230714", 4670, 55200, 4760, 4790, 4635], ["20230717", 4740, 25187, 4790, 4790, 4645], ["20230718", 4625, 42610, 4720, 4740, 4625], ["20230719", 4600, 45776, 4580, 4635, 4500], ["20230720", 4495, 25970, 4490, 4555, 4485], ["20230721", 4440, 39031, 4610, 4610, 4400], ["20230724", 4260, 55245, 4440, 4440, 4230], ["20230725", 4160, 57780, 4260, 4290, 4125], ["20230726", 3785, 136631, 4135, 4155, 3745], ["20230727", 4090, 50777, 3670, 4090, 3670], ["20230728", 4070, 30269, 4090, 4090, 3965], ["20230731", 4090, 30325, 4075, 4140, 4000], ["20230801", 4190, 29399, 4095, 4295, 4095], ["20230802", 4075, 29879, 4190, 4190, 4075], ["20230803", 3985, 32701, 4070, 4075, 3970], ["20230804", 4075, 11040, 4005, 4110, 3965], ["20230807", 4000, 38987, 4085, 4085, 3975], ["20230808", 3890, 45918, 4000, 4080, 3885], ["20230809", 4010, 20374, 3890, 4045, 3890], ["20230810", 4050, 28806, 4030, 4085, 3975], ["20230811", 3970, 63648, 4005, 4075, 3970], ["20230814", 3910, 32132, 4020, 4020, 3875], ["20230816", 3705, 55670, 3790, 3830, 3705], ["20230817", 3580, 45223, 3700, 3720, 3550], ["20230818", 3665, 37369, 3580, 3685, 3540], ["20230821", 3630, 28843, 3665, 3750, 3595], ["20230822", 3765, 2938021, 3650, 4400, 3615], ["20230823", 3760, 145632, 3670, 3830, 3640], ["20230824", 3745, 71434, 3880, 3900, 3745], ["20230825", 3880, 72473, 3745, 3900, 3695], ["20230828", 3890, 52584, 3880, 3925, 3825], ["20230829", 3865, 39447, 3880, 3930, 3830], ["20230830", 3950, 89310, 3865, 4005, 3865], ["20230831", 3875, 35817, 3930, 3945, 3860], ["20230901", 3810, 31547, 3855, 3900, 3780], ["20230904", 3810, 17673, 3800, 3870, 3745], ["20230905", 3850, 8189, 3775, 3890, 3765], ["20230906", 3860, 35038, 3840, 3880, 3795], ["20230907", 3865, 23581, 3860, 3890, 3770], ["20230908", 3830, 16138, 3790, 3845, 3765], ["20230911", 3815, 10630, 3830, 3840, 3800], ["20230912", 3870, 19203, 3830, 3885, 3815], ["20230913", 3945, 42025, 3860, 3985, 3825], ["20230914", 3940, 17911, 3910, 3945, 3865], ["20230915", 3930, 11200, 3935, 3935, 3840], ["20230918", 3880, 10785, 3930, 3930, 3820], ["20230919", 3780, 18071, 3880, 3880, 3780], ["20230920", 3780, 13970, 3720, 3785, 3720], ["20230921", 3775, 10971, 3780, 3800, 3710], ["20230922", 3725, 9782, 3755, 3760, 3705], ["20230925", 3625, 18355, 3725, 3740, 3620], ["20230926", 3570, 12212, 3580, 3645, 3560], ["20230927", 3610, 10546, 3620, 3620, 3500], ["20231004", 3515, 8554, 3585, 3615, 3495], ["20231005", 3375, 12518, 3530, 3545, 3375], ["20231006", 3450, 8622, 3365, 3470, 3360], ["20231010", 3395, 6472, 3400, 3485, 3395], ["20231011", 3415, 4502, 3405, 3475, 3400], ["20231012", 3455, 12642, 3435, 3550, 3415], ["20231013", 3430, 10860, 3470, 3490, 3400], ["20231016", 3435, 10429, 3335, 3440, 3330], ["20231017", 3500, 7663, 3405, 3505, 3405], ["20231018", 3500, 112075, 3510, 3860, 3435], ["20231019", 3380, 15749, 3455, 3500, 3345], ["20231020", 3340, 22815, 3395, 3480, 3245], ["20231023", 3390, 24287, 3340, 3420, 3300], ["20231024", 3365, 18256, 3295, 3390, 3225], ["20231025", 3335, 8900, 3390, 3390, 3310], ["20231026", 3260, 20166, 3330, 3330, 3190], ["20231027", 3350, 13936, 3230, 3350, 3230], ["20231030", 3345, 13423, 3370, 3370, 3220], ["20231031", 3200, 15008, 3360, 3365, 3200], ["20231101", 3280, 8074, 3210, 3335, 3210], ["20231102", 3270, 22898, 3280, 3335, 3270], ["20231103", 3325, 12056, 3300, 3335, 3275], ["20231106", 3385, 19933, 3350, 3420, 3340], ["20231107", 3365, 11973, 3385, 3395, 3320], ["20231108", 3380, 9075, 3310, 3420, 3310], ["20231109", 3360, 4122, 3350, 3400, 3350], ["20231110", 3370, 4336, 3365, 3370, 3305], ["20231113", 3285, 7256, 3330, 3375, 3230], ["20231114", 3375, 4570, 3245, 3375, 3245], ["20231115", 3420, 16513, 3395, 3445, 3375], ["20231116", 3400, 11791, 3390, 3445, 3360], ["20231117", 3435, 9526, 3400, 3445, 3395], ["20231120", 3455, 14727, 3435, 3470, 3355], ["20231121", 3490, 10284, 3465, 3500, 3455], ["20231122", 3355, 20559, 3460, 3460, 3355], ["20231123", 3585, 1415445, 3370, 4200, 3370], ["20231124", 3505, 96897, 3515, 3570, 3480], ["20231127", 3495, 56088, 3505, 3505, 3430], ["20231128", 3440, 92335, 3460, 3665, 3430], ["20231129", 3475, 27789, 3440, 3515, 3410], ["20231130", 3500, 22261, 3425, 3510, 3425], ["20231201", 3465, 14314, 3515, 3515, 3450], ["20231204", 3490, 11294, 3465, 3490, 3455], ["20231205", 3480, 22022, 3490, 3490, 3440], ["20231206", 3500, 11739, 3465, 3500, 3450], ["20231207", 3500, 20976, 3500, 3500, 3450], ["20231208", 3550, 18856, 3505, 3610, 3465], ["20231211", 3555, 19007, 3515, 3555, 3500], ["20231212", 3590, 15316, 3510, 3600, 3510], ["20231213", 3480, 37046, 3555, 3565, 3480], ["20231214", 3525, 24278, 3480, 3530, 3445], ["20231215", 3560, 46242, 3540, 3630, 3495], ["20231218", 3530, 30327, 3565, 3600, 3475], ["20231219", 3485, 22912, 3520, 3675, 3455], ["20231220", 3495, 19417, 3500, 3505, 3460], ["20231221", 3495, 13909, 3440, 3500, 3440], ["20231222", 3500, 10338, 3510, 3510, 3455], ["20231226", 3470, 20972, 3500, 3500, 3435], ["20231227", 3450, 10289, 3435, 3460, 3415], ["20231228", 3510, 13191, 3485, 3510, 3450], ["20240102", 3490, 16444, 3485, 3535, 3445], ["20240103", 3475, 41689, 3490, 3490, 3425], ["20240104", 3420, 19197, 3465, 3465, 3415], ["20240105", 3450, 14932, 3435, 3450, 3400], ["20240108", 3435, 27688, 3485, 3485, 3420], ["20240109", 3460, 23344, 3455, 3460, 3420], ["20240110", 3430, 12235, 3460, 3460, 3400], ["20240111", 3405, 10924, 3450, 3450, 3390], ["20240112", 3385, 14197, 3405, 3420, 3350], ["20240115", 3365, 8733, 3335, 3425, 3335], ["20240116", 3360, 13334, 3365, 3435, 3335], ["20240117", 3280, 19553, 3360, 3360, 3255], ["20240118", 3325, 16189, 3280, 3340, 3225], ["20240119", 3350, 12344, 3335, 3400, 3315], ["20240122", 3325, 8342, 3355, 3355, 3280], ["20240123", 3300, 12579, 3300, 3325, 3285], ["20240124", 3265, 4468, 3300, 3320, 3260], ["20240125", 3235, 9128, 3250, 3285, 3215], ["20240126", 3330, 26556, 3245, 3435, 3200], ["20240129", 3370, 22428, 3330, 3520, 3165], ["20240130", 3345, 11212, 3305, 3355, 3250], ["20240131", 3305, 15048, 3345, 3365, 3260], ["20240201", 3325, 9129, 3235, 3330, 3235], ["20240202", 3420, 71828, 3325, 3500, 3325], ["20240205", 3400, 39958, 3420, 3420, 3390], ["20240206", 3380, 14553, 3420, 3435, 3380], ["20240207", 3440, 21746, 3380, 3455, 3375], ["20240208", 3470, 31449, 3485, 3485, 3410], ["20240213", 3450, 21505, 3470, 3470, 3425], ["20240214", 3495, 19113, 3455, 3495, 3315], ["20240215", 3500, 52831, 3540, 3540, 3430], ["20240216", 4550, 535278, 4550, 4550, 4550], ["20240219", 4920, 13580234, 5910, 5910, 4580], ["20240220", 4965, 9907394, 4935, 5990, 4760], ["20240221", 4595, 3204796, 5090, 5380, 4595], ["20240222", 4205, 769078, 4430, 4570, 4145], ["20240223", 4300, 6389269, 4100, 5130, 4030], ["20240226", 4190, 1794568, 4260, 4800, 4170], ["20240227", 4115, 591032, 4225, 4500, 4055], ["20240228", 4085, 1541606, 4040, 4540, 4040], ["20240229", 4210, 717656, 4095, 4350, 4065], ["20240304", 4245, 430559, 4215, 4380, 4205], ["20240305", 4270, 277180, 4245, 4370, 4135], ["20240306", 4310, 230227, 4270, 4335, 4185], ["20240307", 4205, 292483, 4320, 4475, 4150], ["20240308", 4100, 149951, 4250, 4310, 4100], ["20240311", 3830, 261535, 4000, 4060, 3805], ["20240312", 3805, 105324, 3880, 3920, 3800], ["20240313", 3920, 156098, 3815, 3985, 3810], ["20240314", 3910, 74725, 3965, 3965, 3855], ["20240315", 3865, 66299, 3910, 3910, 3770], ["20240318", 3840, 49976, 3860, 3875, 3825], ["20240319", 3780, 65738, 3825, 3890, 3745], ["20240320", 3765, 55803, 3805, 3850, 3680], ["20240321", 3945, 112819, 3830, 3985, 3800], ["20240322", 3900, 38413, 3945, 3955, 3825], ["20240325", 3820, 27463, 3885, 3910, 3810], ["20240326", 3770, 54502, 3820, 3845, 3735], ["20240327", 3745, 44259, 3750, 3805, 3675], ["20240328", 3690, 46138, 3730, 3790, 3685], ["20240329", 3950, 1586747, 3765, 4270, 3745], ["20240401", 4370, 3523700, 4520, 4970, 4200], ["20240402", 4060, 366103, 4250, 4280, 4060], ["20240403", 3855, 232988, 3955, 3995, 3855], ["20240404", 3900, 175840, 3825, 3950, 3800], ["20240405", 3815, 97656, 3820, 3865, 3735], ["20240408", 3775, 96180, 3820, 3885, 3660], ["20240409", 3775, 64730, 3740, 3840, 3740], ["20240411", 3785, 49996, 3745, 3815, 3670], ["20240412", 3825, 64074, 3790, 3825, 3740], ["20240415", 3705, 78730, 3745, 3745, 3610], ["20240416", 3615, 85212, 3635, 3690, 3530], ["20240417", 3650, 49054, 3615, 3690, 3580], ["20240418", 3710, 23572, 3630, 3740, 3615], ["20240419", 3570, 39100, 3685, 3700, 3550], ["20240422", 3660, 19643, 3550, 3675, 3550], ["20240423", 3610, 22983, 3675, 3695, 3590], ["20240424", 3700, 35523, 3610, 3710, 3610], ["20240425", 3780, 84658, 3710, 3795, 3685], ["20240426", 3700, 325836, 3995, 4120, 3695], ["20240429", 3715, 49753, 3690, 3730, 3655], ["20240430", 3695, 29984, 3705, 3770, 3690], ["20240502", 3790, 99353, 3675, 3850, 3665], ["20240503", 3730, 52108, 3790, 3825, 3730], ["20240507", 3810, 67733, 3815, 3885, 3755], ["20240508", 3835, 55619, 3785, 3885, 3735], ["20240509", 3800, 29445, 3835, 3835, 3770], ["20240510", 3785, 26722, 3825, 3825, 3755], ["20240513", 3670, 44802, 3785, 3785, 3555], ["20240514", 3700, 19320, 3680, 3725, 3635], ["20240516", 3730, 21222, 3725, 3770, 3695], ["20240517", 3610, 56772, 3730, 3730, 3610], ["20240520", 3615, 40647, 3600, 3645, 3560], ["20240521", 3675, 63122, 3635, 3780, 3540], ["20240522", 3665, 53217, 3675, 3710, 3570], ["20240523", 3620, 34282, 3675, 3675, 3580], ["20240524", 3580, 32548, 3600, 3615, 3540], ["20240527", 3600, 21492, 3580, 3630, 3535], ["20240528", 3680, 45484, 3600, 3705, 3595], ["20240529", 3625, 28604, 3675, 3675, 3620], ["20240530", 3570, 15859, 3625, 3630, 3570], ["20240531", 3570, 11277, 3570, 3650, 3570], ["20240603", 3620, 20531, 3560, 3625, 3550], ["20240604", 3560, 12705, 3600, 3615, 3555], ["20240605", 3610, 25839, 3560, 3615, 3545], ["20240607", 3625, 9254, 3610, 3635, 3585], ["20240610", 3600, 10168, 3630, 3635, 3590], ["20240611", 3585, 564713, 3655, 4000, 3580], ["20240612", 3670, 58554, 3610, 3680, 3585], ["20240613", 3690, 29227, 3675, 3690, 3630], ["20240614", 3655, 20895, 3655, 3670, 3630], ["20240617", 3715, 32226, 3690, 3735, 3670], ["20240618", 3720, 19676, 3705, 3730, 3630], ["20240619", 3735, 47566, 3715, 3760, 3705], ["20240620", 3715, 16512, 3730, 3755, 3690], ["20240621", 3720, 20666, 3655, 3720, 3645], ["20240624", 3625, 24818, 3670, 3685, 3615], ["20240625", 3600, 16182, 3615, 3655, 3555], ["20240626", 3750, 2930309, 3960, 4195, 3690], ["20240627", 3650, 209126, 3715, 3780, 3625], ["20240628", 3650, 89149, 3630, 3745, 3620], ["20240701", 3700, 49883, 3620, 3780, 3615], ["20240702", 3655, 26246, 3705, 3730, 3650], ["20240703", 3770, 105882, 3660, 3830, 3660], ["20240704", 3890, 117495, 3760, 3890, 3745], ["20240705", 3835, 52143, 3890, 3900, 3815], ["20240708", 3880, 32070, 3840, 3880, 3780], ["20240709", 3885, 20318, 3885, 3900, 3830], ["20240710", 3855, 18475, 3850, 3885, 3795], ["20240711", 3860, 20322, 3845, 3870, 3815], ["20240712", 3805, 19548, 3860, 3885, 3765], ["20240715", 3810, 11329, 3800, 3810, 3740], ["20240716", 3800, 14827, 3775, 3805, 3700], ["20240717", 3765, 11059, 3800, 3810, 3740], ["20240718", 3655, 27717, 3765, 3765, 3645], ["20240719", 3665, 13130, 3660, 3690, 3605], ["20240722", 3560, 27467, 3630, 3640, 3545], ["20240723", 3495, 22070, 3510, 3585, 3460], ["20240724", 3500, 15227, 3480, 3535, 3465], ["20240725", 3465, 31422, 3330, 3525, 3330], ["20240726", 3470, 13836, 3465, 3485, 3360], ["20240729", 3480, 11370, 3470, 3480, 3330], ["20240730", 3430, 5258, 3480, 3480, 3400], ["20240731", 3440, 8132, 3430, 3470, 3375], ["20240801", 3480, 12149, 3440, 3520, 3425], ["20240802", 3390, 17643, 3450, 3450, 3330], ["20240805", 2920, 47803, 3355, 3355, 2915], ["20240806", 3085, 49779, 2745, 3085, 2745], ["20240807", 3150, 19505, 3055, 3150, 3040], ["20240808", 3120, 17832, 3150, 3150, 3015], ["20240809", 3200, 49005, 3015, 3200, 3015], ["20240812", 3265, 11026, 3250, 3280, 3160], ["20240813", 3245, 8593, 3240, 3245, 3150], ["20240814", 3250, 18011, 3235, 3300, 3200], ["20240816", 3280, 15792, 3270, 3305, 3235], ["20240819", 3265, 15319, 3280, 3285, 3155], ["20240820", 3265, 8283, 3260, 3275, 3215], ["20240821", 3265, 12225, 3235, 3265, 3195], ["20240822", 3225, 13046, 3265, 3265, 3205], ["20240823", 3200, 7549, 3110, 3200, 3110], ["20240826", 3165, 21173, 3195, 3195, 3080], ["20240827", 3150, 10996, 3135, 3160, 3070], ["20240828", 3150, 9431, 3150, 3175, 3095], ["20240829", 3100, 11578, 3150, 3165, 3075], ["20240830", 3130, 11388, 3075, 3135, 3075], ["20240902", 3130, 5941, 3105, 3155, 3065], ["20240903", 3170, 6403, 3130, 3170, 3095], ["20240904", 3070, 14110, 3055, 3115, 3005], ["20240905", 2980, 8184, 3070, 3105, 2960], ["20240906", 2930, 10247, 2950, 2990, 2905], ["20240909", 2965, 9711, 2905, 2965, 2855], ["20240910", 2955, 6177, 2955, 2980, 2875], ["20240911", 2940, 3459, 2930, 2970, 2905], ["20240912", 3020, 74210, 2955, 3250, 2875], ["20240913", 3050, 9426, 3020, 3055, 2980], ["20240919", 3130, 8789, 3025, 3130, 3010], ["20240920", 3155, 6301, 3150, 3180, 3095], ["20240923", 3150, 3276, 3155, 3155, 3090], ["20240924", 3150, 3700, 3125, 3170, 3125], ["20240925", 3145, 4036, 3170, 3170, 3125], ["20240926", 3170, 16687, 3160, 3175, 3140], ["20240927", 3180, 7734, 3170, 3200, 3140], ["20240930", 3070, 7801, 3155, 3175, 3070], ["20241002", 3070, 14095, 3005, 3070, 3005], ["20241004", 3115, 1859, 3065, 3115, 3065], ["20241007", 3140, 7321, 3090, 3140, 3050], ["20241008", 3140, 4129, 3140, 3140, 3100], ["20241010", 3135, 6135, 3160, 3160, 3080], ["20241011", 3135, 3699, 3130, 3145, 3065], ["20241014", 3140, 203238, 3105, 3500, 3055], ["20241015", 3135, 15367, 3135, 3135, 3065], ["20241016", 3110, 6847, 3120, 3120, 3050], ["20241017", 3090, 5188, 3105, 3110, 3060], ["20241018", 3070, 11540, 3090, 3090, 3005], ["20241021", 3065, 5250, 3070, 3085, 3010], ["20241022", 3025, 8153, 3035, 3065, 2975], ["20241023", 3025, 3814, 3000, 3025, 3000], ["20241024", 3000, 8985, 2985, 3020, 2935], ["20241025", 2995, 1440990, 3030, 3625, 2935], ["20241028", 3015, 75238, 3025, 3025, 2955], ["20241029", 3010, 22329, 3015, 3015, 2985], ["20241030", 3050, 16594, 3000, 3055, 2995], ["20241031", 2945, 91081, 3045, 3045, 2915], ["20241101", 2940, 217319, 2945, 3235, 2890], ["20241104", 2955, 27221, 2940, 2970, 2900], ["20241105", 2930, 17870, 2965, 2965, 2925], ["20241106", 2900, 29586, 2920, 2960, 2885], ["20241107", 2895, 25411, 2940, 2945, 2830], ["20241108", 2950, 27835, 2910, 2960, 2875], ["20241111", 2890, 11951, 2930, 2950, 2860], ["20241112", 2750, 30626, 2890, 2890, 2750], ["20241113", 2665, 229520, 2755, 3030, 2630], ["20241114", 2595, 39832, 2555, 2690, 2555], ["20241115", 2600, 16442, 2595, 2620, 2550], ["20241118", 2630, 23421, 2475, 2645, 2475], ["20241119", 2640, 7040, 2635, 2660, 2600], ["20241120", 2635, 6285, 2580, 2650, 2580], ["20241121", 2590, 8636, 2585, 2635, 2550], ["20241122", 2535, 17656, 2590, 2635, 2515], ["20241125", 2620, 10528, 2535, 2620, 2535], ["20241126", 2640, 9522, 2610, 2675, 2580], ["20241127", 2620, 9068, 2620, 2655, 2590], ["20241128", 2600, 8593, 2620, 2620, 2560], ["20241129", 2560, 11012, 2565, 2615, 2540], ["20241202", 2470, 32407, 2560, 2575, 2470], ["20241203", 2470, 33300, 2470, 2480, 2385], ["20241204", 2440, 15365, 2375, 2455, 2365], ["20241205", 2395, 20982, 2435, 2435, 2305], ["20241206", 2265, 42769, 2395, 2395, 2235], ["20241209", 2125, 57094, 2270, 2275, 2115], ["20241210", 2285, 64384, 2085, 2285, 2085], ["20241211", 2350, 24560, 2295, 2365, 2280], ["20241212", 2400, 16898, 2350, 2410, 2280], ["20241213", 2420, 12691, 2395, 2420, 2350], ["20241216", 2435, 10699, 2420, 2445, 2385], ["20241217", 2370, 9651, 2450, 2450, 2370], ["20241218", 2430, 15553, 2370, 2430, 2315], ["20241219", 2425, 5127, 2425, 2430, 2390], ["20241220", 2405, 14393, 2440, 2440, 2370], ["20241223", 2405, 5893, 2380, 2410, 2380], ["20241224", 2415, 6657, 2415, 2415, 2385], ["20241226", 2415, 14312, 2410, 2450, 2395], ["20241227", 2400, 5066, 2410, 2410, 2355], ["20241230", 2400, 12557, 2380, 2400, 2305], ["20250102", 2390, 3505, 2400, 2440, 2390], ["20250103", 2400, 19578, 2370, 2415, 2370], ["20250106", 2405, 20077, 2405, 2455, 2330], ["20250107", 2455, 11230, 2405, 2470, 2380], ["20250108", 2450, 9923, 2435, 2455, 2410], ["20250109", 2400, 5365, 2450, 2450, 2400], ["20250110", 2445, 12684, 2400, 2470, 2400], ["20250113", 2365, 33547, 2445, 2460, 2365], ["20250114", 2420, 5103, 2375, 2420, 2370], ["20250115", 2420, 3181, 2420, 2425, 2400], ["20250116", 2435, 35941, 2435, 2505, 2420], ["20250117", 2455, 7422, 2460, 2485, 2435], ["20250120", 2435, 24710, 2460, 2525, 2435], ["20250121", 2460, 5352, 2435, 2475, 2435], ["20250122", 2480, 366542, 2425, 2730, 2425], ["20250123", 2460, 25568, 2480, 2500, 2415], ["20250124", 2470, 14535, 2430, 2505, 2430], ["20250131", 2415, 22159, 2450, 2480, 2415], ["20250203", 2360, 33042, 2415, 2415, 2300], ["20250204", 2430, 5404, 2360, 2430, 2360], ["20250205", 2475, 1787751, 2430, 2960, 2395], ["20250206", 2455, 83197, 2520, 2520, 2450], ["20250207", 2455, 25531, 2455, 2480, 2405], ["20250210", 2445, 22804, 2450, 2465, 2410], ["20250211", 2450, 46753, 2420, 2460, 2420], ["20250212", 2460, 16783, 2460, 2460, 2415], ["20250213", 2440, 20508, 2450, 2460, 2405], ["20250214", 2450, 13338, 2440, 2460, 2425], ["20250217", 2460, 9618, 2450, 2460, 2430], ["20250218", 2470, 7500, 2440, 2470, 2430], ["20250219", 2480, 19665, 2450, 2500, 2440], ["20250220", 2480, 5716, 2480, 2495, 2470], ["20250221", 2490, 14365, 2480, 2505, 2470], ["20250224", 2465, 10593, 2475, 2505, 2450], ["20250225", 2475, 17605, 2475, 2485, 2445], ["20250226", 2475, 6887, 2480, 2500, 2445], ["20250227", 2485, 10428, 2490, 2500, 2475], ["20250228", 2460, 16698, 2495, 2495, 2445], ["20250304", 2430, 19423, 2460, 2475, 2420], ["20250305", 2480, 15715, 2435, 2490, 2425], ["20250306", 2485, 5976, 2455, 2495, 2445], ["20250307", 2495, 10056, 2480, 2500, 2460], ["20250310", 2480, 4478, 2495, 2495, 2475], ["20250311", 2460, 11027, 2465, 2480, 2435], ["20250312", 2470, 1702, 2455, 2480, 2455], ["20250313", 2460, 6718, 2480, 2480, 2445], ["20250314", 2455, 10727, 2460, 2465, 2400], ["20250317", 2425, 16787, 2465, 2480, 2380], ["20250318", 2395, 8261, 2425, 2440, 2395], ["20250319", 2440, 9542, 2380, 2450, 2365], ["20250320", 2440, 11128, 2455, 2570, 2400], ["20250321", 2400, 5023, 2455, 2455, 2395], ["20250324", 2405, 348399, 2450, 2795, 2380], ["20250325", 2385, 20732, 2425, 2445, 2385], ["20250326", 2400, 14597, 2365, 2450, 2320], ["20250327", 2405, 14394, 2370, 2500, 2360], ["20250328", 2320, 17180, 2420, 2425, 2320], ["20250331", 2250, 29113, 2320, 2325, 2230], ["20250401", 2355, 95054, 2250, 2520, 2245], ["20250402", 2270, 13925, 2355, 2360, 2270], ["20250403", 2315, 7015, 2270, 2320, 2225], ["20250404", 2325, 8586, 2290, 2330, 2245], ["20250407", 2220, 15257, 2310, 2320, 2200], ["20250408", 2225, 7936, 2220, 2280, 2205], ["20250409", 2200, 4270, 2225, 2225, 2180], ["20250410", 2305, 7182, 2225, 2310, 2225], ["20250411", 2270, 10594, 2305, 2305, 2180], ["20250414", 2315, 8022, 2270, 2320, 2220], ["20250415", 2330, 13955, 2340, 2350, 2300], ["20250416", 2325, 8946, 2330, 2385, 2300], ["20250417", 2350, 12630, 2325, 2375, 2265], ["20250418", 2370, 5314, 2330, 2370, 2330], ["20250421", 2390, 7829, 2435, 2450, 2360], ["20250422", 2395, 6743, 2385, 2420, 2355], ["20250423", 2430, 21748, 2400, 2450, 2395], ["20250424", 2460, 5639, 2440, 2485, 2405], ["20250425", 2445, 7070, 2450, 2470, 2420], ["20250428", 2395, 4674, 2455, 2460, 2395], ["20250429", 2410, 3729, 2365, 2425, 2365], ["20250430", 2410, 2782, 2410, 2425, 2380], ["20250502", 2390, 6376, 2410, 2410, 2385], ["20250507", 2360, 3388, 2365, 2400, 2335], ["20250508", 2385, 3991, 2360, 2385, 2350], ["20250509", 2430, 10962, 2390, 2450, 2345], ["20250512", 2450, 18719, 2430, 2460, 2400], ["20250513", 2470, 4565, 2455, 2475, 2445], ["20250514", 2510, 18112, 2450, 2540, 2445], ["20250515", 2490, 16838, 2525, 2525, 2450], ["20250516", 2475, 10266, 2480, 2510, 2415], ["20250519", 2450, 76446, 2420, 2605, 2405], ["20250520", 2495, 15208, 2450, 2520, 2445], ["20250521", 2490, 5151, 2510, 2520, 2475], ["20250522", 2460, 9686, 2470, 2520, 2415], ["20250523", 2460, 11873, 2465, 2465, 2410], ["20250526", 2500, 83985, 2440, 2605, 2440], ["20250527", 2475, 37384, 2515, 2575, 2455], ["20250528", 2455, 12752, 2480, 2480, 2425], ["20250529", 2625, 2122736, 2435, 2975, 2435], ["20250530", 2620, 286943, 2695, 2730, 2610], ["20250602", 2555, 96056, 2560, 2625, 2515], ["20250604", 2635, 109977, 2555, 2705, 2520], ["20250605", 3425, 5724046, 2640, 3425, 2595], ["20250609", 3680, 16096787, 3615, 4240, 3440], ["20250610", 3640, 4519194, 3690, 3965, 3570], ["20250611", 3505, 476848, 3585, 3615, 3455], ["20250612", 3470, 5709375, 3520, 4085, 3435], ["20250613", 3245, 395110, 3450, 3450, 3245], ["20250616", 3690, 11294594, 3260, 4200, 3255], ["20250617", 3570, 315076, 3600, 3680, 3535], ["20250618", 3610, 164511, 3620, 3620, 3580], ["20250619", 3580, 142562, 3660, 3660, 3550], ["20250620", 3665, 9770317, 3600, 4250, 3455], ["20250623", 3650, 848309, 3655, 3915, 3430], ["20250624", 3640, 871123, 3695, 3900, 3550], ["20250625", 3705, 3873599, 3600, 4180, 3580], ["20250626", 3665, 360679, 3750, 3805, 3650], ["20250630", 3770, 865596, 3855, 4050, 3685], ["20250701", 4080, 8791007, 3800, 4560, 3785], ["20250702", 3940, 648449, 4130, 4150, 3860], ["20250703", 3800, 331734, 3950, 3985, 3705], ["20250704", 3545, 259404, 3800, 3810, 3500], ["20250707", 3540, 177157, 3545, 3550, 3410], ["20250708", 3565, 140051, 3490, 3645, 3420], ["20250709", 3680, 167024, 3610, 3785, 3565], ["20250710", 3650, 91611, 3705, 3730, 3600], ["20250711", 3500, 135875, 3650, 3705, 3495], ["20250714", 3685, 245368, 3505, 3750, 3490], ["20250715", 3680, 112448, 3690, 3695, 3515], ["20250716", 3560, 75793, 3680, 3685, 3520], ["20250717", 3595, 70219, 3565, 3615, 3460], ["20250718", 3495, 46570, 3600, 3620, 3495], ["20250721", 3465, 42624, 3470, 3560, 3435], ["20250722", 3365, 71838, 3445, 3495, 3360], ["20250723", 3350, 53228, 3405, 3410, 3310], ["20250724", 3290, 44343, 3400, 3405, 3260], ["20250725", 3360, 1893694, 3255, 3970, 3255], ["20250728", 3300, 131632, 3360, 3415, 3280], ["20250729", 3310, 94212, 3330, 3345, 3050], ["20250730", 3290, 85053, 3310, 3415, 3280], ["20250731", 3300, 75969, 3245, 3340, 3210], ["20250801", 3155, 73661, 3300, 3300, 3135], ["20250804", 3335, 190376, 3075, 3450, 3075], ["20250805", 3300, 44741, 3330, 3400, 3160], ["20250806", 3305, 47758, 3305, 3395, 3295], ["20250807", 3305, 26804, 3345, 3350, 3250], ["20250808", 3275, 19186, 3340, 3340, 3245], ["20250811", 3255, 49159, 3275, 3310, 3195], ["20250812", 3245, 15181, 3255, 3285, 3205], ["20250813", 3240, 23547, 3245, 3245, 3195], ["20250814", 3210, 15629, 3215, 3285, 3165], ["20250818", 3135, 22468, 3185, 3205, 3115], ["20250819", 3230, 33275, 3130, 3230, 3105], ["20250820", 3130, 41095, 3230, 3230, 3070], ["20250821", 3210, 38388, 3130, 3250, 3110], ["20250822", 3320, 182657, 3195, 3510, 3195], ["20250825", 3295, 26368, 3310, 3365, 3295], ["20250826", 3310, 21185, 3275, 3330, 3235], ["20250828", 3275, 128367, 3160, 3390, 3160], ["20250829", 3285, 57388, 3300, 3340, 3270], ["20250901", 3190, 46152, 3320, 3320, 3150], ["20250902", 3340, 62113, 3190, 3340, 3180], ["20250903", 3255, 38996, 3310, 3310, 3215], ["20250904", 3235, 23588, 3255, 3295, 3205], ["20250905", 3265, 16478, 3235, 3275, 3215], ["20250908", 3270, 20134, 3260, 3270, 3225], ["20250909", 3300, 74940, 3300, 3400, 3230], ["20250910", 3305, 39087, 3330, 3330, 3265], ["20250911", 3285, 25107, 3340, 3340, 3255], ["20250912", 3285, 55271, 3285, 3290, 3245], ["20250915", 3320, 31092, 3270, 3385, 3250], ["20250916", 3310, 20073, 3320, 3325, 3230], ["20250917", 3235, 19080, 3310, 3310, 3205], ["20250918", 3185, 28197, 3235, 3235, 3175], ["20250919", 3215, 30283, 3185, 3215, 3170], ["20250922", 3085, 75907, 3225, 3225, 3065], ["20250923", 3105, 41549, 3120, 3190, 3090], ["20250924", 3100, 32200, 3105, 3110, 3070], ["20250925", 3090, 22014, 3100, 3130, 3040], ["20250926", 2995, 31508, 3060, 3060, 2990], ["20250929", 3300, 1670485, 2995, 3640, 2985], ["20250930", 3190, 329981, 3375, 3490, 3160], ["20251001", 3370, 1019010, 3200, 3830, 3200], ["20251002", 3340, 465859, 3365, 3535, 3115], ["20251010", 3520, 3014205, 3340, 3865, 3295], ["20251013", 3505, 321152, 3555, 3660, 3430], ["20251014", 3375, 172404, 3510, 3525, 3345], ["20251015", 3595, 71777, 3400, 3595, 3360], ["20251016", 3510, 166514, 3555, 3740, 3505], ["20251017", 3500, 63591, 3500, 3510, 3375], ["20251020", 3385, 51185, 3460, 3530, 3380], ["20251021", 3460, 294575, 3385, 3720, 3380], ["20251022", 4495, 10338316, 3445, 4495, 3445], ["20251023", 4000, 4378388, 4655, 4830, 4000], ["20251024", 3990, 1040615, 4060, 4190, 3865], ["20251027", 3845, 757190, 4015, 4090, 3790], ["20251028", 3810, 410960, 3860, 3930, 3760], ["20251029", 3730, 303671, 3790, 3860, 3725], ["20251030", 3630, 1079800, 3860, 4055, 3630], ["20251031", 3700, 1104417, 3645, 4020, 3645], ["20251103", 3575, 239685, 3700, 3775, 3575], ["20251104", 3610, 155515, 3580, 3640, 3550], ["20251105", 3590, 174201, 3620, 3620, 3380], ["20251106", 3550, 102135, 3610, 3675, 3505], ["20251107", 3555, 82200, 3405, 3615, 3405], ["20251110", 3620, 118942, 3620, 3710, 3565], ["20251111", 3645, 67876, 3625, 3710, 3625], ["20251112", 3715, 71277, 3645, 3715, 3570], ["20251113", 3640, 55738, 3710, 3710, 3580], ["20251114", 3575, 49109, 3585, 3660, 3530], ["20251117", 3645, 78628, 3590, 3700, 3505], ["20251118", 3445, 94783, 3645, 3660, 3445], ["20251119", 3390, 56674, 3450, 3515, 3320], ["20251120", 3470, 33764, 3355, 3520, 3355], ["20251121", 3305, 68210, 3400, 3455, 3290], ["20251124", 3355, 44254, 3370, 3385, 3255], ["20251125", 3275, 53446, 3345, 3395, 3265], ["20251126", 3380, 28556, 3275, 3385, 3275], ["20251127", 3330, 39482, 3340, 3425, 3290], ["20251128", 3405, 75229, 3305, 3425, 3305], ["20251201", 3370, 71946, 3410, 3475, 3315], ["20251202", 3435, 30552, 3370, 3450, 3365], ["20251203", 3530, 40234, 3470, 3540, 3415], ["20251204", 3485, 43475, 3510, 3570, 3455], ["20251205", 3550, 45174, 3465, 3570, 3450], ["20251208", 3495, 44946, 3515, 3595, 3485], ["20251209", 3475, 28089, 3475, 3520, 3435], ["20251210", 3415, 27143, 3445, 3485, 3405], ["20251211", 3435, 31788, 3420, 3490, 3295], ["20251212", 3530, 34812, 3430, 3580, 3430], ["20251215", 3525, 23988, 3500, 3600, 3485], ["20251216", 3415, 38217, 3500, 3530, 3415], ["20251217", 3380, 27223, 3415, 3460, 3335], ["20251218", 3345, 39586, 3395, 3395, 3305], ["20251219", 3410, 42375, 3340, 3425, 3250], ["20251222", 3435, 14999, 3450, 3450, 3375], ["20251223", 3280, 56786, 3425, 3425, 3280], ["20251224", 3315, 25687, 3290, 3315, 3250], ["20251226", 3260, 25482, 3300, 3320, 3240], ["20251229", 3255, 22586, 3205, 3295, 3195], ["20251230", 3205, 21996, 3280, 3330, 3205], ["20260102", 3220, 15311, 3245, 3290, 3200], ["20260105", 3235, 48019, 3190, 3310, 3190], ["20260106", 3210, 27531, 3270, 3320, 3210], ["20260107", 3120, 51763, 3250, 3250, 3120], ["20260108", 3040, 43534, 3120, 3190, 3040], ["20260109", 3190, 29642, 3040, 3200, 3030], ["20260112", 3155, 30003, 3215, 3215, 3125], ["20260113", 3270, 209418, 3130, 3440, 3130], ["20260114", 3260, 54047, 3270, 3375, 3230], ["20260115", 3235, 54432, 3260, 3265, 3165], ["20260116", 3290, 165371, 3275, 3475, 3210], ["20260119", 3495, 1572509, 3365, 3770, 3215], ["20260120", 3495, 172426, 3475, 3560, 3340], ["20260121", 3455, 199895, 3425, 3535, 3355], ["20260122", 3480, 117525, 3500, 3565, 3440], ["20260123", 3515, 70365, 3470, 3530, 3440], ["20260126", 3440, 58214, 3515, 3515, 3440], ["20260127", 3435, 45608, 3415, 3470, 3400], ["20260128", 3405, 34238, 3440, 3490, 3400], ["20260129", 3395, 76979, 3390, 3420, 3320], ["20260130", 3300, 56981, 3400, 3440, 3300], ["20260202", 3170, 40892, 3280, 3300, 3160], ["20260203", 3190, 31558, 3185, 3280, 3175], ["20260204", 3360, 55786, 3180, 3385, 3180], ["20260205", 3265, 38024, 3360, 3395, 3260], ["20260206", 3190, 56624, 3225, 3225, 3080], ["20260209", 3210, 28242, 3225, 3295, 3200], ["20260210", 3300, 43711, 3235, 3320, 3235], ["20260211", 3380, 39236, 3300, 3390, 3300], ["20260212", 3570, 246300, 3380, 3715, 3305], ["20260213", 3525, 112341, 3545, 3570, 3405], ["20260219", 3545, 81272, 3525, 3545, 3410], ["20260220", 3500, 56401, 3540, 3565, 3490], ["20260223", 3560, 57213, 3505, 3600, 3505], ["20260224", 3590, 46376, 3560, 3590, 3500], ["20260225", 4665, 10933527, 3620, 4665, 3620], ["20260226", 4100, 2590080, 4660, 4740, 4075], ["20260227", 4700, 11135693, 4040, 5250, 3895], ["20260303", 4440, 4268140, 4630, 5310, 4345], ["20260304", 3800, 626751, 4265, 4385, 3800], ["20260305", 4315, 816833, 4075, 4480, 4000], ["20260306", 4250, 396882, 4245, 4385, 4000], ["20260309", 3975, 259123, 4050, 4050, 3775], ["20260310", 3975, 246484, 4185, 4215, 3940], ["20260311", 4215, 1617967, 4055, 4655, 4055], ["20260312", 4165, 205732, 4185, 4290, 4080], ["20260313", 4050, 122889, 4120, 4130, 3990], ["20260316", 3905, 154435, 4070, 4080, 3875], ["20260317", 3850, 235723, 3960, 4050, 3850], ["20260318", 3925, 146291, 3875, 3985, 3840], ["20260319", 3840, 89800, 3840, 3880, 3770], ["20260320", 3895, 93613, 3840, 3920, 3795], ["20260323", 3750, 70265, 3850, 3895, 3750], ["20260324", 3860, 127327, 3860, 4045, 3800], ["20260325", 3835, 74790, 3860, 3885, 3820], ["20260326", 3710, 57920, 3830, 3840, 3710], ["20260327", 3755, 64438, 3700, 3780, 3605], ["20260330", 3590, 114917, 3635, 3680, 3555], ["20260331", 3490, 63385, 3520, 3645, 3490], ["20260401", 3635, 57631, 3540, 3660, 3540], ["20260402", 3420, 134010, 3635, 3705, 3380], ["20260403", 3490, 28820, 3465, 3515, 3420], ["20260406", 3405, 34867, 3505, 3505, 3395], ["20260407", 3360, 55947, 3440, 3470, 3330], ["20260408", 3525, 63843, 3430, 3570, 3420], ["20260409", 3480, 47847, 3500, 3550, 3480], ["20260410", 3605, 62837, 3480, 3780, 3480], ["20260413", 3565, 27932, 3510, 3595, 3510], ["20260414", 3650, 36385, 3585, 3695, 3585], ["20260415", 3725, 41605, 3760, 3760, 3690], ["20260416", 3755, 56632, 3740, 3825, 3725], ["20260417", 3830, 68012, 3755, 3830, 3685], ["20260420", 3780, 43343, 3830, 3830, 3730], ["20260421", 3880, 300734, 3780, 4155, 3760], ["20260422", 3900, 48873, 3880, 3960, 3800], ["20260423", 3835, 69403, 3965, 4000, 3780], ["20260424", 3885, 34118, 3805, 3935, 3800], ["20260427", 3950, 41596, 3890, 4000, 3870], ["20260428", 3925, 45444, 4000, 4020, 3855], ["20260429", 4035, 86211, 4050, 4095, 3970], ["20260430", 3970, 48034, 4035, 4040, 3905], ["20260504", 3910, 61317, 4050, 4050, 3910], ["20260506", 3880, 101374, 3895, 4065, 3850], ["20260507", 3810, 62227, 3880, 3995, 3800], ["20260508", 3990, 573270, 3810, 4250, 3700], ["20260511", 3830, 97666, 3965, 3965, 3810], ["20260512", 3910, 267147, 3835, 4085, 3705], ["20260513", 3840, 97631, 3870, 3925, 3780], ["20260514", 3810, 100641, 3945, 3945, 3700], ["20260515", 3735, 127174, 3755, 3910, 3560], ["20260518", 3650, 80158, 3700, 3735, 3505], ["20260519", 3450, 98043, 3575, 3670, 3410], ["20260520", 3265, 59353, 3505, 3505, 3240], ["20260521", 3485, 49551, 3295, 3485, 3295], ["20260522", 3455, 38273, 3520, 3525, 3410], ["20260526", 3435, 54619, 3510, 3590, 3355], ["20260527", 3275, 75943, 3435, 3440, 3235], ["20260528", 3195, 36956, 3250, 3335, 3060], ["20260529", 3290, 50542, 3195, 3295, 3090], ["20260601", 3115, 70947, 3180, 3290, 3040], ["20260602", 2915, 49112, 3020, 3115, 2845], ["20260604", 2910, 19261, 2860, 3050, 2860], ["20260605", 2900, 33265, 2860, 3000, 2800], ["20260608", 2600, 48907, 2700, 2750, 2600], ["20260609", 2800, 39448, 2600, 2805, 2560], ["20260610", 2670, 25994, 2815, 2820, 2630], ["20260611", 2800, 22654, 2605, 2820, 2605], ["20260612", 2800, 26564, 2815, 2900, 2755], ["20260615", 2915, 24076, 2885, 2977, 2825], ["20260616", 2935, 29717, 2915, 3070, 2885], ["20260617", 2870, 23829, 2900, 3030, 2840], ["20260618", 2790, 25291, 2965, 2965, 2755], ["20260619", 2670, 38963, 2760, 2850, 2620], ["20260622", 2635, 22567, 2650, 2755, 2580], ["20260623", 2435, 32492, 2550, 2715, 2430], ["20260624", 2405, 23644, 2395, 2600, 2390], ["20260625", 2320, 44958, 2410, 2500, 2300], ["20260626", 2265, 50562, 2390, 2390, 2200], ["20260629", 2415, 44272, 2205, 2500, 2205], ["20260630", 2445, 24181, 2470, 2470, 2335], ["20260701", 2425, 46159, 2540, 2545, 2410], ["20260702", 2400, 25997, 2425, 2485, 2320], ["20260703", 2430, 16940, 2370, 2445, 2330], ["20260706", 2425, 29364, 2430, 2470, 2415], ["20260707", 2445, 31409, 2380, 2595, 2380], ["20260708", 2325, 18516, 2425, 2435, 2325], ["20260709", 2295, 17630, 2270, 2395, 2270], ["20260710", 2330, 21808, 2340, 2445, 2300], ["20260713", 2330, 17540, 2330, 2440, 2305], ["20260714", 2250, 19690, 2230, 2360, 2225], ["20260715", 2375, 33213, 2250, 2470, 2250], ["20260716", 2325, 31651, 2320, 2390, 2315], ["20260720", 2245, 12334, 2305, 2390, 2245], ["20260721", 2250, 17887, 2210, 2415, 2195], ["20260722", 2240, 18735, 2375, 2375, 2200], ["20260723", 2305, 23863, 2250, 2385, 2230], ["20260724", 2315, 16639, 2345, 2360, 2290], ["20260727", 2360, 17467, 2300, 2440, 2290], ["20260728", 2350, 18401, 2345, 2350, 2290], ["20260729", 2270, 32911, 2255, 2380, 2230], ["20260730", 2200, 16881, 2125, 2330, 2125], ["20260731", 2330, 21390, 2215, 2330, 2215], ["20260803", 2310, 16102, 2255, 2415, 2255], ["20260804", 2420, 13412, 2290, 2420, 2290], ["20260805", 2505, 25674, 2420, 2590, 2420], ["20260806", 2485, 8410, 2485, 2510, 2435], ["20260807", 2515, 18723, 2485, 2540, 2455], ["20260810", 2650, 20021, 2515, 2650, 2490], ["20260811", 2660, 19439, 2690, 2690, 2545], ["20260812", 2645, 8121, 2660, 2750, 2600], ["20260813", 2605, 11447, 2645, 2700, 2565], ["20260814", 2675, 12023, 2605, 2675, 2575], ["20260818", 2510, 19076, 2600, 2625, 2510], ["20260819", 2530, 9253, 2510, 2530, 2360], ["20260820", 2500, 4235, 2530, 2530, 2460], ["20260821", 2415, 10154, 2490, 2500, 2355], ["20260824", 2415, 6812, 2415, 2450, 2350], ["20260825", 2450, 5576, 2415, 2455, 2330], ["20260826", 2445, 6555, 2450, 2580, 2405], ["20260827", 2550, 7459, 2445, 2550, 2435], ["20260828", 2470, 10579, 2550, 2550, 2445], ["20260831", 2480, 7036, 2455, 2580, 2420], ["20260901", 2440, 9667, 2480, 2490, 2415], ["20260902", 2410, 6843, 2435, 2440, 2410], ["20260903", 2360, 11130, 2410, 2430, 2355], ["20260904", 2400, 10250, 2360, 2580, 2355], ["20260907", 2385, 13128, 2400, 2575, 2385], ["20260908", 2360, 6426, 2385, 2440, 2350], ["20260909", 2340, 12654, 2360, 2490, 2315], ["20260910", 2325, 2885, 2340, 2355, 2325], ["20260911", 2290, 9349, 2325, 2400, 2290], ["20260914", 2345, 7256, 2290, 2420, 2260], ["20260915", 2325, 9552, 2340, 2345, 2275], ["20260916", 2335, 6888, 2325, 2345, 2300], ["20260917", 2355, 3695, 2400, 2400, 2260], ["20260918", 2360, 8800, 2355, 2380, 2245], ["20260921", 2350, 5159, 2380, 2380, 2305], ["20260922", 2390, 6471, 2310, 2390, 2310], ["20260923", 2395, 3982, 2405, 2405, 2360], ["20260928", 2395, 4877, 2440, 2440, 2355], ["20260929", 2395, 4158, 2395, 2395, 2325], ["20260930", 2365, 4664, 2375, 2390, 2335], ["20261001", 2375, 9544, 2355, 2385, 2285], ["20261002", 2375, 3604, 2375, 2390, 2360], ["20261006", 2375, 11881, 2375, 2390, 2305], ["20261007", 2370, 2431, 2350, 2375, 2345], ["20261008", 2365, 4048, 2365, 2370, 2315], ["20261012", 2300, 4812, 2360, 2365, 2300], ["20261013", 2240, 15085, 2300, 2360, 2210], ["20261014", 2335, 3870, 2235, 2340, 2210], ["20261015", 2175, 20339, 2330, 2330, 2155]], "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/072470.json", "page_url": "https://aikstockdata.com/s/072470", "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"}