{"schema_version": "1.0", "@type": "Dataset", "code": "115160", "name_ko": "휴맥스", "name": "휴맥스(115160) 일별 시세(종가·거래량·시가·고가·저가) 1657일", "as_of": "20261007", "period": {"from": "20200102", "to": "20261007"}, "count": 1657, "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", 5470, 713258, 5210, 5730, 5210], ["20200103", 5410, 182369, 5500, 5530, 5360], ["20200106", 5260, 93173, 5390, 5420, 5250], ["20200107", 5330, 199288, 5240, 5670, 5200], ["20200108", 5220, 138516, 5350, 5350, 5050], ["20200109", 5250, 69364, 5350, 5350, 5160], ["20200110", 5220, 57289, 5350, 5350, 5130], ["20200113", 5200, 57357, 5170, 5270, 5150], ["20200114", 5130, 62712, 5210, 5240, 5070], ["20200115", 5090, 55871, 5150, 5180, 5030], ["20200116", 5130, 44392, 5090, 5170, 5060], ["20200117", 5190, 45515, 5110, 5250, 5060], ["20200120", 5130, 33366, 5220, 5220, 5090], ["20200121", 5100, 70018, 5160, 5200, 5090], ["20200122", 5000, 92941, 5060, 5100, 4985], ["20200123", 4945, 93600, 5020, 5060, 4900], ["20200128", 4755, 90835, 4790, 4865, 4720], ["20200129", 4720, 72269, 4705, 4830, 4695], ["20200130", 4655, 90163, 4685, 4770, 4560], ["20200131", 4590, 80069, 4595, 4770, 4500], ["20200203", 4525, 45314, 4550, 4640, 4340], ["20200204", 4635, 34846, 4525, 4645, 4450], ["20200205", 4705, 47424, 4700, 4730, 4625], ["20200206", 4760, 34972, 4800, 4845, 4705], ["20200207", 4795, 68119, 4760, 4805, 4720], ["20200210", 4810, 44148, 4850, 4850, 4735], ["20200211", 5000, 250012, 4735, 5430, 4735], ["20200212", 5160, 160546, 5040, 5160, 4925], ["20200213", 5170, 61374, 5160, 5180, 5100], ["20200214", 5190, 78365, 5180, 5240, 5130], ["20200217", 5280, 77856, 5190, 5340, 5180], ["20200218", 5120, 61027, 5320, 5320, 5110], ["20200219", 5120, 60724, 5120, 5170, 4990], ["20200220", 5030, 37390, 5120, 5120, 4995], ["20200221", 5000, 47203, 4945, 5150, 4945], ["20200224", 4755, 102218, 4920, 4945, 4730], ["20200225", 4845, 78252, 4635, 4900, 4635], ["20200226", 4745, 89445, 4845, 4845, 4660], ["20200227", 4535, 84498, 4745, 4745, 4535], ["20200228", 4330, 156828, 4450, 4500, 4295], ["20200302", 4340, 57329, 4250, 4390, 4250], ["20200303", 4335, 57298, 4375, 4475, 4330], ["20200304", 4435, 47650, 4355, 4435, 4275], ["20200305", 4520, 38098, 4490, 4530, 4430], ["20200306", 4435, 44555, 4520, 4520, 4395], ["20200309", 4180, 103380, 4350, 4350, 4130], ["20200310", 4130, 80716, 4100, 4175, 4020], ["20200311", 3975, 79891, 4245, 4245, 3965], ["20200312", 3650, 151538, 3845, 3970, 3615], ["20200313", 3350, 162898, 3300, 3400, 2970], ["20200316", 3170, 107938, 3275, 3420, 3170], ["20200317", 3120, 81942, 2855, 3140, 2855], ["20200318", 2900, 98439, 3095, 3215, 2865], ["20200319", 2250, 257716, 2860, 2940, 2200], ["20200320", 2450, 181901, 2250, 2490, 2245], ["20200323", 2280, 101001, 2300, 2395, 2220], ["20200324", 2385, 115285, 2325, 2430, 2280], ["20200325", 2520, 303945, 2455, 2550, 2410], ["20200326", 2600, 175777, 2520, 2690, 2480], ["20200327", 2675, 135292, 2670, 2760, 2560], ["20200330", 2700, 103346, 2580, 2715, 2515], ["20200331", 2850, 130500, 2805, 2890, 2755], ["20200401", 2870, 170083, 2885, 3000, 2800], ["20200402", 2920, 65415, 2870, 2925, 2805], ["20200403", 2960, 86379, 2940, 3030, 2920], ["20200406", 3085, 103516, 2975, 3085, 2955], ["20200407", 3150, 167472, 3125, 3230, 3065], ["20200408", 3245, 97641, 3200, 3280, 3090], ["20200409", 3380, 154719, 3255, 3435, 3255], ["20200410", 3410, 152361, 3465, 3465, 3250], ["20200413", 3320, 97491, 3450, 3500, 3310], ["20200414", 3275, 186962, 3320, 3395, 3190], ["20200416", 3265, 54090, 3275, 3275, 3090], ["20200417", 3365, 92009, 3275, 3395, 3275], ["20200420", 3450, 116242, 3450, 3530, 3380], ["20200421", 3405, 147224, 3395, 3530, 3265], ["20200422", 3320, 111659, 3350, 3350, 3255], ["20200423", 3410, 96782, 3380, 3440, 3345], ["20200424", 3315, 90429, 3410, 3445, 3285], ["20200427", 3360, 117178, 3290, 3385, 3290], ["20200428", 3375, 111459, 3345, 3450, 3345], ["20200429", 3410, 132535, 3360, 3445, 3350], ["20200504", 3340, 91445, 3375, 3400, 3315], ["20200506", 3400, 63391, 3385, 3445, 3365], ["20200507", 3600, 210524, 3415, 3665, 3400], ["20200508", 3605, 214919, 3640, 3655, 3525], ["20200511", 3540, 111182, 3620, 3635, 3495], ["20200512", 3450, 215824, 3540, 3600, 3415], ["20200513", 3420, 91157, 3405, 3420, 3345], ["20200514", 3300, 157997, 3370, 3390, 3290], ["20200515", 2950, 1852151, 3265, 3265, 2800], ["20200518", 2940, 309838, 2950, 2960, 2835], ["20200519", 2980, 627890, 3010, 3030, 2870], ["20200520", 3170, 707558, 2980, 3245, 2950], ["20200521", 3375, 555342, 3180, 3390, 3150], ["20200522", 3325, 467727, 3400, 3460, 3260], ["20200525", 3260, 206676, 3270, 3335, 3250], ["20200526", 3430, 509622, 3280, 3540, 3220], ["20200527", 3400, 313321, 3450, 3475, 3345], ["20200528", 3255, 894172, 3430, 3670, 3195], ["20200529", 3185, 416399, 3235, 3340, 3155], ["20200601", 3365, 221036, 3225, 3365, 3170], ["20200602", 3615, 1534017, 3375, 3875, 3350], ["20200603", 3475, 530888, 3610, 3625, 3470], ["20200604", 3545, 298693, 3510, 3650, 3490], ["20200605", 3700, 334890, 3520, 3730, 3520], ["20200608", 3720, 463319, 3810, 3830, 3695], ["20200609", 3720, 240124, 3740, 3775, 3660], ["20200610", 3660, 199139, 3680, 3750, 3635], ["20200611", 3620, 703573, 3645, 3850, 3600], ["20200612", 3370, 438463, 3330, 3435, 3300], ["20200615", 3040, 436715, 3370, 3370, 3040], ["20200616", 3190, 182857, 3080, 3220, 3080], ["20200617", 3065, 341033, 3100, 3180, 3020], ["20200618", 3120, 225903, 3065, 3140, 3060], ["20200619", 3045, 275879, 3120, 3165, 3045], ["20200622", 3075, 143369, 3050, 3120, 3045], ["20200623", 3050, 151459, 3085, 3130, 3025], ["20200624", 3105, 98568, 3055, 3110, 3040], ["20200625", 3025, 183821, 3045, 3075, 2975], ["20200626", 3060, 116141, 3035, 3100, 2975], ["20200629", 2980, 156332, 2995, 3050, 2960], ["20200630", 3055, 107405, 3010, 3100, 3005], ["20200701", 3065, 99774, 3110, 3110, 3050], ["20200702", 3110, 92885, 3090, 3145, 3060], ["20200703", 3115, 91919, 3080, 3125, 3065], ["20200706", 3220, 609470, 3135, 3445, 3005], ["20200707", 3130, 176357, 3225, 3270, 3100], ["20200708", 3190, 115260, 3130, 3205, 3105], ["20200709", 3185, 83861, 3200, 3200, 3150], ["20200710", 3135, 165392, 3110, 3185, 3095], ["20200713", 3195, 156700, 3150, 3215, 3130], ["20200714", 3215, 156558, 3180, 3215, 3125], ["20200715", 3285, 169637, 3230, 3300, 3210], ["20200716", 3260, 168589, 3270, 3360, 3245], ["20200717", 3230, 94411, 3230, 3295, 3200], ["20200720", 3235, 110088, 3195, 3250, 3195], ["20200721", 3310, 267493, 3235, 3350, 3210], ["20200722", 3370, 857967, 3310, 3630, 3310], ["20200723", 3335, 208954, 3395, 3400, 3290], ["20200724", 3295, 160767, 3290, 3350, 3275], ["20200727", 3335, 203465, 3290, 3415, 3260], ["20200728", 4335, 14412796, 3335, 4335, 3310], ["20200729", 4190, 12369585, 4770, 5040, 4075], ["20200730", 4450, 18010370, 4230, 4990, 4150], ["20200731", 4400, 2803323, 4385, 4625, 4290], ["20200803", 4220, 1246672, 4400, 4425, 4195], ["20200804", 4240, 1328845, 4215, 4380, 4010], ["20200805", 4505, 4562677, 4275, 4835, 4270], ["20200806", 4475, 1031358, 4430, 4540, 4335], ["20200807", 4395, 788721, 4530, 4560, 4370], ["20200810", 4560, 1003761, 4400, 4560, 4370], ["20200811", 4640, 1702844, 4575, 4770, 4470], ["20200812", 4430, 977611, 4610, 4610, 4390], ["20200813", 5750, 5162871, 4955, 5750, 4925], ["20200814", 5850, 39194730, 5200, 7200, 5010], ["20200818", 5300, 5474870, 5890, 6340, 5210], ["20200819", 5810, 8430899, 5510, 6250, 5360], ["20200820", 5300, 2057045, 5720, 5760, 5150], ["20200821", 5100, 2270501, 5330, 5700, 5030], ["20200824", 5200, 1181315, 4920, 5320, 4900], ["20200825", 5100, 850260, 5260, 5260, 5090], ["20200826", 5000, 909369, 5080, 5120, 4945], ["20200827", 5130, 907362, 5040, 5140, 4910], ["20200828", 5000, 918645, 5160, 5230, 4990], ["20200831", 4475, 3442314, 5000, 5060, 4400], ["20200901", 4460, 1485891, 4475, 4635, 4365], ["20200902", 4600, 2381121, 4500, 4750, 4390], ["20200903", 4750, 1103869, 4575, 4805, 4550], ["20200904", 4720, 841694, 4545, 4725, 4530], ["20200907", 4890, 1063603, 4735, 4945, 4695], ["20200908", 4895, 940255, 4910, 4990, 4740], ["20200909", 4805, 810412, 4835, 5020, 4750], ["20200910", 4880, 737263, 4880, 5020, 4850], ["20200911", 4940, 449430, 4900, 4950, 4835], ["20200914", 5120, 1161629, 4945, 5130, 4900], ["20200915", 5180, 5905505, 5530, 5730, 5140], ["20200916", 4925, 1264983, 5190, 5220, 4920], ["20200917", 4730, 861142, 4925, 4980, 4730], ["20200918", 4580, 854778, 4700, 4715, 4575], ["20200921", 4505, 533030, 4530, 4760, 4445], ["20200922", 4205, 841844, 4430, 4475, 4180], ["20200923", 4305, 445415, 4405, 4420, 4125], ["20200924", 4075, 435373, 4205, 4330, 4050], ["20200925", 4100, 237664, 4085, 4190, 4020], ["20200928", 4370, 450451, 4150, 4395, 4150], ["20200929", 4470, 360902, 4450, 4525, 4415], ["20201005", 4600, 455870, 4415, 4600, 4400], ["20201006", 4755, 1037821, 4655, 4875, 4635], ["20201007", 4745, 853801, 4755, 4885, 4695], ["20201008", 5150, 23175138, 4900, 5940, 4865], ["20201012", 5090, 1493551, 5170, 5190, 4970], ["20201013", 5290, 16410620, 5080, 5910, 5070], ["20201014", 5360, 2056991, 5320, 5470, 5150], ["20201015", 5100, 1671675, 5410, 5440, 4990], ["20201016", 5100, 746757, 5100, 5180, 4920], ["20201019", 4930, 551527, 5050, 5150, 4925], ["20201020", 5110, 791447, 4835, 5130, 4750], ["20201021", 5140, 474398, 5150, 5190, 5000], ["20201022", 5020, 441775, 5090, 5190, 5000], ["20201023", 5060, 903199, 5050, 5260, 4995], ["20201026", 4905, 452373, 5010, 5060, 4880], ["20201027", 4820, 434678, 4820, 4955, 4725], ["20201028", 4895, 245347, 4750, 4925, 4750], ["20201029", 4745, 491996, 4750, 4835, 4625], ["20201030", 4610, 316478, 4745, 4790, 4575], ["20201102", 4855, 1417766, 4595, 5180, 4595], ["20201103", 4970, 502763, 4815, 5010, 4815], ["20201104", 4850, 375165, 5070, 5070, 4775], ["20201105", 5090, 1017857, 4920, 5200, 4910], ["20201106", 5030, 256640, 5130, 5140, 4960], ["20201109", 5150, 525843, 5150, 5230, 5070], ["20201110", 5220, 721904, 5100, 5260, 5000], ["20201111", 5070, 397894, 5240, 5240, 5030], ["20201112", 5080, 337778, 5080, 5140, 5000], ["20201113", 4820, 1723776, 4755, 4950, 4600], ["20201116", 4715, 516742, 4850, 4865, 4690], ["20201117", 4750, 316875, 4705, 4805, 4640], ["20201118", 4725, 247765, 4720, 4800, 4705], ["20201119", 4635, 427423, 4670, 4720, 4560], ["20201120", 4765, 273396, 4690, 4780, 4660], ["20201123", 4800, 222305, 4765, 4820, 4710], ["20201124", 4815, 286446, 4800, 4875, 4775], ["20201125", 4840, 886148, 4870, 5030, 4790], ["20201126", 4880, 548658, 4865, 4970, 4750], ["20201127", 5160, 1537219, 4900, 5190, 4885], ["20201130", 5390, 1948491, 5220, 5460, 5070], ["20201201", 5230, 1323090, 5350, 5450, 5180], ["20201202", 4995, 1400676, 4945, 5060, 4920], ["20201203", 5140, 1589379, 5070, 5220, 4945], ["20201204", 5210, 992728, 5150, 5250, 5020], ["20201207", 4995, 600625, 5200, 5200, 4940], ["20201208", 4875, 474817, 5010, 5050, 4830], ["20201209", 5050, 505487, 4925, 5060, 4885], ["20201210", 5070, 345354, 4980, 5070, 4975], ["20201211", 5080, 535237, 5050, 5150, 5040], ["20201214", 4925, 436318, 5090, 5090, 4925], ["20201215", 4935, 198513, 4925, 4990, 4915], ["20201216", 4955, 358977, 4940, 5050, 4920], ["20201217", 5100, 2482629, 4935, 5330, 4930], ["20201218", 5700, 12143815, 5100, 5970, 5050], ["20201221", 6000, 14165213, 5580, 6140, 5430], ["20201222", 6010, 14386181, 5840, 6540, 5550], ["20201223", 6060, 9106436, 6130, 6500, 5900], ["20201224", 5580, 2571641, 6050, 6190, 5580], ["20201228", 5440, 1628636, 5610, 5890, 5440], ["20201229", 5540, 767028, 5400, 5550, 5400], ["20201230", 5740, 1166650, 5500, 5750, 5430], ["20210104", 5880, 2509481, 5750, 6040, 5650], ["20210105", 5930, 1032821, 5850, 5960, 5710], ["20210106", 5870, 1526403, 5930, 6180, 5820], ["20210107", 5980, 1272686, 5870, 6110, 5870], ["20210108", 5880, 845083, 6050, 6060, 5800], ["20210111", 6320, 4972200, 6150, 6400, 5960], ["20210112", 6080, 1558578, 6290, 6300, 5970], ["20210113", 6170, 1094510, 6200, 6320, 6100], ["20210114", 6170, 822681, 6210, 6300, 6110], ["20210115", 6090, 13342373, 6260, 6970, 6030], ["20210118", 6000, 1353644, 6090, 6300, 5880], ["20210119", 6000, 764367, 6000, 6140, 5920], ["20210120", 5810, 1339303, 6050, 6080, 5740], ["20210121", 5790, 1263103, 5820, 5820, 5590], ["20210122", 5690, 531330, 5820, 5900, 5640], ["20210125", 5780, 960212, 5660, 5780, 5460], ["20210126", 5560, 582884, 5750, 5800, 5550], ["20210127", 5490, 465941, 5600, 5650, 5470], ["20210128", 5220, 688348, 5400, 5470, 5210], ["20210129", 5000, 767075, 5240, 5300, 4935], ["20210201", 5110, 530632, 5000, 5110, 4780], ["20210202", 5200, 445345, 5180, 5350, 5170], ["20210203", 5340, 304977, 5250, 5400, 5250], ["20210204", 5210, 264436, 5380, 5380, 5180], ["20210205", 5210, 230537, 5280, 5290, 5150], ["20210208", 5310, 323378, 5180, 5310, 5080], ["20210209", 5300, 222715, 5330, 5350, 5260], ["20210210", 5360, 318758, 5270, 5460, 5260], ["20210215", 5610, 1024236, 5430, 5750, 5360], ["20210216", 5540, 473625, 5610, 5640, 5500], ["20210217", 5130, 1876038, 5000, 5270, 5000], ["20210218", 5000, 559962, 5160, 5170, 4990], ["20210219", 5040, 612477, 4995, 5050, 4805], ["20210222", 4880, 489955, 5040, 5040, 4865], ["20210223", 4715, 418716, 4820, 4870, 4705], ["20210224", 4440, 720932, 4705, 4710, 4380], ["20210225", 4500, 203797, 4540, 4550, 4440], ["20210226", 4350, 345906, 4360, 4470, 4290], ["20210302", 4350, 202511, 4450, 4470, 4330], ["20210303", 4450, 128535, 4305, 4475, 4305], ["20210304", 4325, 316229, 4440, 4440, 4280], ["20210305", 4300, 438496, 4340, 4400, 4190], ["20210308", 4350, 263497, 4340, 4390, 4285], ["20210309", 4250, 245639, 4300, 4375, 4150], ["20210310", 4200, 230450, 4255, 4325, 4150], ["20210311", 4220, 172780, 4200, 4275, 4195], ["20210312", 4340, 186671, 4260, 4350, 4250], ["20210315", 4490, 1685337, 4350, 4935, 4315], ["20210316", 4595, 352522, 4560, 4640, 4500], ["20210317", 4625, 366783, 4600, 4800, 4550], ["20210318", 4575, 139002, 4625, 4660, 4550], ["20210319", 4575, 111264, 4550, 4620, 4475], ["20210322", 4650, 178482, 4600, 4675, 4565], ["20210323", 4595, 415894, 4630, 4795, 4575], ["20210324", 4370, 586142, 4300, 4605, 4300], ["20210325", 4560, 530540, 4505, 4630, 4410], ["20210326", 4560, 173212, 4560, 4600, 4495], ["20210329", 4575, 126272, 4560, 4625, 4515], ["20210330", 4605, 141821, 4575, 4630, 4535], ["20210331", 4655, 187155, 4605, 4685, 4580], ["20210401", 4765, 222087, 4655, 4775, 4610], ["20210402", 4850, 395621, 4775, 4900, 4730], ["20210405", 4885, 287700, 4950, 4960, 4845], ["20210406", 4755, 2886864, 4885, 5370, 4730], ["20210407", 4845, 272217, 4765, 4885, 4750], ["20210408", 4800, 172635, 4865, 4895, 4745], ["20210409", 4870, 263676, 4800, 4880, 4785], ["20210412", 4910, 245689, 4895, 4965, 4870], ["20210413", 5000, 530507, 4950, 5150, 4915], ["20210414", 4995, 236991, 4995, 5040, 4935], ["20210415", 4975, 171575, 4995, 5010, 4935], ["20210416", 4960, 275863, 4975, 5010, 4880], ["20210419", 5100, 667453, 4975, 5100, 4875], ["20210420", 4935, 424177, 4830, 4950, 4815], ["20210421", 5040, 1037199, 4980, 5240, 4950], ["20210422", 5010, 235605, 4970, 5080, 4965], ["20210423", 4920, 185350, 5010, 5020, 4840], ["20210426", 4900, 161567, 4960, 4960, 4815], ["20210427", 4830, 211646, 4855, 4920, 4770], ["20210428", 4695, 167625, 4880, 4880, 4680], ["20210429", 4635, 225773, 4650, 4675, 4485], ["20210430", 4530, 192748, 4645, 4655, 4450], ["20210503", 4440, 79338, 4530, 4560, 4405], ["20210504", 4430, 182330, 4400, 4490, 4280], ["20210506", 4555, 105703, 4425, 4580, 4410], ["20210507", 4645, 142107, 4590, 4645, 4560], ["20210510", 4580, 164962, 4700, 4700, 4535], ["20210511", 4555, 146407, 4575, 4580, 4480], ["20210512", 4425, 191307, 4555, 4555, 4300], ["20210513", 4400, 86538, 4310, 4475, 4310], ["20210514", 4415, 116987, 4390, 4480, 4355], ["20210517", 4415, 53133, 4420, 4475, 4355], ["20210518", 4470, 57655, 4360, 4475, 4360], ["20210520", 4475, 81486, 4495, 4500, 4420], ["20210521", 4520, 158559, 4470, 4585, 4430], ["20210524", 4520, 85288, 4560, 4560, 4435], ["20210525", 4535, 100035, 4535, 4550, 4470], ["20210526", 4530, 66792, 4535, 4550, 4470], ["20210527", 4490, 90211, 4530, 4550, 4470], ["20210528", 4585, 130068, 4495, 4640, 4485], ["20210531", 4595, 69315, 4600, 4625, 4535], ["20210601", 4590, 100147, 4595, 4620, 4550], ["20210602", 4560, 206617, 4590, 4630, 4490], ["20210603", 4850, 1503948, 4570, 4950, 4560], ["20210604", 4850, 325545, 4850, 4860, 4725], ["20210607", 4735, 298796, 4850, 4860, 4695], ["20210608", 4745, 182324, 4735, 4815, 4675], ["20210609", 4685, 189302, 4750, 4780, 4685], ["20210610", 4755, 111009, 4615, 4850, 4610], ["20210611", 4780, 280743, 4755, 4880, 4730], ["20210614", 4755, 167679, 4845, 4845, 4710], ["20210615", 4700, 117296, 4790, 4810, 4675], ["20210616", 4780, 109941, 4700, 4785, 4655], ["20210617", 4715, 290299, 4780, 4810, 4715], ["20210618", 5010, 1161114, 4765, 5040, 4700], ["20210621", 4880, 628747, 4980, 4980, 4780], ["20210622", 5020, 602236, 4900, 5100, 4900], ["20210623", 5050, 763832, 5030, 5100, 4895], ["20210624", 4800, 1338710, 4820, 4900, 4740], ["20210625", 4810, 323400, 4810, 4870, 4780], ["20210628", 4990, 10386777, 4730, 5530, 4650], ["20210629", 4830, 2496980, 4945, 5120, 4795], ["20210630", 4865, 700477, 4855, 4910, 4815], ["20210701", 4785, 721543, 4815, 4845, 4755], ["20210702", 4810, 405565, 4740, 4850, 4740], ["20210705", 4800, 288474, 4815, 4835, 4760], ["20210706", 4830, 262967, 4800, 4830, 4770], ["20210707", 4770, 401191, 4805, 4830, 4745], ["20210708", 4690, 575963, 4770, 4770, 4625], ["20210709", 4635, 609724, 4680, 4680, 4490], ["20210712", 4760, 408061, 4635, 4855, 4635], ["20210713", 4835, 373540, 4760, 4845, 4715], ["20210714", 4765, 636953, 4835, 4870, 4715], ["20210715", 4800, 256121, 4765, 4850, 4725], ["20210716", 4970, 1218852, 4795, 4995, 4760], ["20210719", 5050, 2303271, 4970, 5160, 4940], ["20210720", 4970, 846383, 4990, 5050, 4920], ["20210721", 4990, 2138013, 5050, 5160, 4975], ["20210722", 4945, 697146, 5020, 5080, 4890], ["20210723", 4970, 518535, 4920, 5060, 4920], ["20210726", 4900, 389136, 4925, 5010, 4875], ["20210727", 4910, 400552, 4900, 4975, 4885], ["20210728", 5070, 1933327, 4910, 5200, 4885], ["20210729", 5110, 1784936, 5270, 5270, 5050], ["20210730", 5180, 1511044, 5110, 5270, 5050], ["20210802", 5070, 1160419, 5190, 5330, 5060], ["20210803", 5090, 624846, 5100, 5150, 4975], ["20210804", 5060, 356174, 5110, 5110, 5000], ["20210805", 5060, 292093, 5060, 5120, 5020], ["20210806", 5080, 524999, 5100, 5170, 5060], ["20210809", 5190, 1215765, 5110, 5230, 5090], ["20210810", 5090, 619028, 5180, 5190, 5040], ["20210811", 5090, 490386, 5110, 5140, 5000], ["20210812", 5050, 795651, 5090, 5190, 5000], ["20210813", 4845, 1134790, 4920, 4955, 4740], ["20210817", 4695, 405584, 4840, 4845, 4660], ["20210818", 4800, 273333, 4650, 4805, 4620], ["20210819", 4665, 445942, 4725, 4835, 4590], ["20210820", 4535, 354332, 4630, 4730, 4520], ["20210823", 4610, 245533, 4540, 4680, 4540], ["20210824", 4835, 3514949, 4745, 5100, 4705], ["20210825", 4725, 591888, 4830, 4895, 4685], ["20210826", 4840, 818799, 4770, 4875, 4715], ["20210827", 4825, 293200, 4750, 4860, 4745], ["20210830", 4765, 257685, 4855, 4885, 4750], ["20210831", 5360, 20926233, 4775, 5740, 4740], ["20210901", 5580, 7532688, 5340, 5680, 5270], ["20210902", 5420, 2137565, 5520, 5540, 5350], ["20210903", 5630, 10747650, 5460, 5830, 5380], ["20210906", 5440, 2186483, 5650, 5730, 5360], ["20210907", 5530, 3134167, 5440, 5660, 5240], ["20210908", 5650, 4797090, 5530, 5800, 5360], ["20210909", 5700, 4257361, 5570, 5920, 5510], ["20210910", 6050, 13787605, 5850, 6370, 5750], ["20210913", 6080, 3245729, 6060, 6240, 5900], ["20210914", 5780, 2272649, 6020, 6120, 5670], ["20210915", 5480, 2185709, 5770, 5770, 5360], ["20210916", 5530, 1256650, 5530, 5630, 5380], ["20210917", 5400, 1029819, 5500, 5510, 5330], ["20210923", 5240, 6337457, 5330, 5860, 5150], ["20210924", 5290, 2361090, 5310, 5590, 5220], ["20210927", 5390, 2831758, 5240, 5670, 5210], ["20210928", 5290, 979817, 5350, 5480, 5270], ["20210929", 5180, 924585, 5140, 5260, 5070], ["20210930", 5200, 752089, 5160, 5260, 5130], ["20211001", 5010, 854806, 5140, 5210, 4980], ["20211005", 4820, 832366, 4975, 4975, 4780], ["20211006", 4680, 759966, 4825, 4945, 4645], ["20211007", 4820, 455234, 4700, 4835, 4685], ["20211008", 4860, 427671, 4855, 4895, 4750], ["20211012", 4870, 413154, 4820, 4955, 4780], ["20211013", 5020, 476273, 4830, 5020, 4830], ["20211014", 5080, 597058, 5120, 5170, 4990], ["20211015", 5100, 360140, 5110, 5150, 5040], ["20211018", 5070, 327533, 5140, 5200, 5020], ["20211019", 5090, 259010, 5080, 5160, 5040], ["20211020", 5020, 331133, 5150, 5160, 5020], ["20211021", 4970, 253196, 5040, 5070, 4930], ["20211022", 5070, 596448, 4980, 5170, 4980], ["20211025", 5140, 608849, 5080, 5190, 5000], ["20211026", 5270, 2124915, 5160, 5360, 5150], ["20211027", 5130, 521356, 5310, 5320, 5110], ["20211028", 5130, 423711, 5100, 5260, 5080], ["20211029", 5060, 351254, 5180, 5210, 4995], ["20211101", 4950, 401048, 5060, 5090, 4925], ["20211102", 5020, 265978, 5000, 5060, 4960], ["20211103", 4875, 438454, 5020, 5020, 4855], ["20211104", 4890, 317486, 4910, 5010, 4850], ["20211105", 4760, 427199, 4930, 4930, 4705], ["20211108", 4765, 210798, 4700, 4795, 4700], ["20211109", 4730, 300100, 4790, 4810, 4695], ["20211110", 4570, 352853, 4715, 4720, 4565], ["20211111", 4560, 176442, 4510, 4640, 4500], ["20211112", 4615, 261804, 4565, 4670, 4525], ["20211115", 4685, 192023, 4635, 4720, 4590], ["20211116", 4690, 168947, 4620, 4740, 4620], ["20211117", 4590, 203280, 4690, 4730, 4560], ["20211118", 4750, 467354, 4590, 4830, 4485], ["20211119", 4765, 160307, 4750, 4790, 4710], ["20211122", 4810, 338719, 4820, 4910, 4785], ["20211123", 4870, 265878, 4830, 4920, 4810], ["20211124", 4865, 383637, 4835, 4970, 4730], ["20211125", 4770, 167840, 4880, 4880, 4760], ["20211126", 4620, 233764, 4710, 4770, 4605], ["20211129", 4480, 286118, 4395, 4575, 4360], ["20211130", 4250, 352987, 4555, 4555, 4185], ["20211201", 4325, 265499, 4210, 4380, 4105], ["20211202", 4345, 100055, 4210, 4370, 4210], ["20211203", 4410, 124059, 4385, 4420, 4310], ["20211206", 4430, 151830, 4390, 4465, 4330], ["20211207", 4490, 132699, 4430, 4495, 4405], ["20211208", 4610, 261938, 4530, 4685, 4530], ["20211209", 4590, 119018, 4635, 4690, 4590], ["20211210", 4630, 111090, 4630, 4685, 4575], ["20211213", 4705, 321481, 4670, 4850, 4670], ["20211214", 4740, 156671, 4650, 4790, 4645], ["20211215", 4810, 195342, 4710, 4875, 4700], ["20211216", 4755, 106244, 4810, 4860, 4735], ["20211217", 4730, 109284, 4705, 4785, 4700], ["20211220", 4590, 161411, 4785, 4785, 4575], ["20211221", 4615, 169904, 4595, 4665, 4450], ["20211222", 4565, 103154, 4625, 4665, 4540], ["20211223", 4545, 68857, 4525, 4620, 4525], ["20211224", 4550, 120762, 4545, 4650, 4500], ["20211227", 4690, 223542, 4590, 4810, 4570], ["20211228", 4655, 122088, 4650, 4750, 4600], ["20211229", 4685, 71571, 4655, 4705, 4610], ["20211230", 4805, 177408, 4700, 4850, 4665], ["20220103", 4860, 173954, 4775, 4890, 4775], ["20220104", 5010, 638616, 4870, 5020, 4820], ["20220105", 5130, 5507653, 4960, 5690, 4915], ["20220106", 4925, 2341191, 5000, 5210, 4810], ["20220107", 4880, 718545, 4925, 5120, 4745], ["20220110", 4880, 457565, 4880, 5060, 4880], ["20220111", 4795, 263383, 4840, 4940, 4730], ["20220112", 4985, 511690, 4840, 4990, 4800], ["20220113", 4990, 530824, 5010, 5140, 4960], ["20220114", 5030, 546144, 4920, 5130, 4920], ["20220117", 4980, 376722, 5040, 5090, 4950], ["20220118", 4910, 408421, 4985, 5130, 4880], ["20220119", 4835, 197907, 4755, 4925, 4755], ["20220120", 4830, 175109, 4775, 4905, 4740], ["20220121", 4710, 299676, 4795, 4850, 4630], ["20220124", 4490, 295952, 4680, 4680, 4455], ["20220125", 4330, 364523, 4430, 4535, 4295], ["20220126", 4310, 278747, 4315, 4425, 4100], ["20220127", 4130, 286128, 4290, 4350, 4055], ["20220128", 4255, 193438, 4105, 4280, 4055], ["20220203", 4340, 130376, 4325, 4390, 4255], ["20220204", 4400, 96268, 4295, 4415, 4295], ["20220207", 4400, 93585, 4410, 4415, 4330], ["20220208", 4355, 117986, 4410, 4510, 4310], ["20220209", 4475, 93047, 4365, 4495, 4365], ["20220210", 4430, 75030, 4520, 4545, 4415], ["20220211", 4360, 59044, 4330, 4435, 4320], ["20220214", 4220, 116834, 4205, 4350, 4205], ["20220215", 4125, 136485, 4155, 4260, 4110], ["20220216", 4375, 118837, 4135, 4375, 4135], ["20220217", 4310, 92981, 4375, 4400, 4255], ["20220218", 4345, 61614, 4300, 4370, 4240], ["20220221", 4325, 37983, 4295, 4385, 4270], ["20220222", 4220, 84314, 4190, 4315, 4190], ["20220223", 4260, 52150, 4230, 4320, 4215], ["20220224", 4080, 137529, 4245, 4245, 4060], ["20220225", 4140, 64708, 4225, 4225, 4095], ["20220228", 4170, 41669, 4180, 4200, 4115], ["20220302", 4230, 90981, 4160, 4240, 4160], ["20220303", 4280, 55275, 4365, 4365, 4230], ["20220304", 4205, 48570, 4285, 4285, 4190], ["20220307", 4120, 77643, 4210, 4210, 4065], ["20220308", 4070, 76215, 4050, 4185, 4045], ["20220310", 4135, 45244, 4115, 4200, 4100], ["20220311", 4170, 58311, 4135, 4185, 4125], ["20220314", 4200, 2617834, 4170, 5090, 4040], ["20220315", 4290, 635395, 4195, 4465, 4155], ["20220316", 4265, 178264, 4390, 4390, 4230], ["20220317", 4340, 188326, 4305, 4355, 4260], ["20220318", 4435, 362069, 4315, 4520, 4305], ["20220321", 4390, 191289, 4435, 4555, 4370], ["20220322", 4510, 160374, 4430, 4540, 4375], ["20220323", 4500, 179639, 4500, 4565, 4440], ["20220324", 4465, 118619, 4490, 4540, 4405], ["20220325", 4495, 96686, 4465, 4545, 4420], ["20220328", 4530, 294359, 4455, 4675, 4425], ["20220329", 4610, 4391462, 4565, 5100, 4500], ["20220330", 4645, 348523, 4650, 4650, 4570], ["20220331", 4660, 267755, 4620, 4705, 4570], ["20220401", 4605, 218635, 4625, 4630, 4570], ["20220404", 4680, 220587, 4610, 4700, 4605], ["20220405", 4690, 228802, 4680, 4755, 4650], ["20220406", 4790, 1451067, 4650, 4980, 4615], ["20220407", 4765, 352433, 4715, 4855, 4715], ["20220408", 4765, 395880, 4815, 4930, 4735], ["20220411", 4690, 170007, 4765, 4795, 4650], ["20220412", 4660, 139898, 4615, 4690, 4545], ["20220413", 4620, 8447173, 4730, 5150, 4430], ["20220414", 4600, 868278, 4580, 4775, 4545], ["20220415", 4505, 325789, 4600, 4600, 4505], ["20220418", 4530, 185999, 4505, 4555, 4460], ["20220419", 4545, 159604, 4490, 4570, 4480], ["20220420", 4625, 154907, 4545, 4630, 4535], ["20220421", 4705, 288453, 4625, 4715, 4600], ["20220422", 4635, 172340, 4705, 4705, 4620], ["20220425", 4470, 269904, 4565, 4620, 4470], ["20220426", 4560, 97129, 4485, 4580, 4485], ["20220427", 4520, 1393244, 4455, 4830, 4420], ["20220428", 4540, 335079, 4575, 4650, 4510], ["20220429", 4560, 216734, 4540, 4605, 4535], ["20220502", 4545, 157731, 4480, 4640, 4480], ["20220503", 4655, 358371, 4600, 4685, 4585], ["20220504", 4640, 190286, 4695, 4695, 4600], ["20220506", 4670, 176860, 4545, 4670, 4545], ["20220509", 4590, 290958, 4670, 4690, 4560], ["20220510", 4455, 302749, 4485, 4570, 4345], ["20220511", 4520, 176810, 4450, 4525, 4380], ["20220512", 4330, 233317, 4445, 4525, 4330], ["20220513", 4370, 95004, 4435, 4435, 4345], ["20220516", 4360, 120522, 4370, 4450, 4355], ["20220517", 4370, 77432, 4325, 4390, 4315], ["20220518", 4515, 1617759, 4355, 4715, 4355], ["20220519", 4470, 230237, 4350, 4540, 4345], ["20220520", 4465, 175297, 4450, 4510, 4410], ["20220523", 4390, 152545, 4480, 4490, 4370], ["20220524", 4340, 122123, 4450, 4450, 4340], ["20220525", 4295, 127112, 4300, 4355, 4275], ["20220526", 4285, 50277, 4295, 4410, 4280], ["20220527", 4295, 89726, 4320, 4365, 4250], ["20220530", 4340, 135753, 4305, 4380, 4295], ["20220531", 4375, 53634, 4310, 4375, 4310], ["20220602", 4370, 310890, 4370, 4580, 4345], ["20220603", 4445, 78223, 4405, 4465, 4375], ["20220607", 4310, 150388, 4400, 4440, 4300], ["20220608", 4290, 89107, 4310, 4365, 4290], ["20220609", 4310, 78400, 4250, 4315, 4225], ["20220610", 4250, 66611, 4300, 4325, 4250], ["20220613", 3985, 280981, 4200, 4200, 3950], ["20220614", 3880, 200173, 3795, 3940, 3785], ["20220615", 3585, 494335, 3800, 3890, 3520], ["20220616", 3585, 186014, 3625, 3780, 3580], ["20220617", 3475, 190753, 3460, 3525, 3380], ["20220620", 3235, 293970, 3450, 3500, 3215], ["20220621", 3340, 537103, 3205, 3565, 3205], ["20220622", 3165, 225601, 3345, 3415, 3150], ["20220623", 2920, 313266, 3115, 3190, 2920], ["20220624", 3150, 229138, 2860, 3175, 2860], ["20220627", 3315, 112611, 3255, 3335, 3225], ["20220628", 3335, 95253, 3300, 3390, 3245], ["20220629", 3380, 77252, 3325, 3395, 3255], ["20220630", 3220, 110503, 3380, 3380, 3185], ["20220701", 3070, 142824, 3220, 3260, 3055], ["20220704", 3065, 198828, 3150, 3300, 2950], ["20220705", 3240, 365283, 3075, 3380, 3075], ["20220706", 3270, 109842, 3210, 3270, 3190], ["20220707", 3300, 89053, 3240, 3315, 3240], ["20220708", 3330, 112499, 3385, 3385, 3280], ["20220711", 3755, 6686321, 3330, 4165, 3290], ["20220712", 3525, 675569, 3695, 3730, 3455], ["20220713", 3445, 406379, 3540, 3620, 3445], ["20220714", 3425, 226988, 3425, 3475, 3375], ["20220715", 3425, 333728, 3415, 3480, 3230], ["20220718", 3500, 304785, 3430, 3565, 3400], ["20220719", 3565, 166839, 3450, 3585, 3450], ["20220720", 3585, 194582, 3610, 3655, 3560], ["20220721", 3630, 145672, 3600, 3690, 3540], ["20220722", 3630, 118123, 3605, 3685, 3605], ["20220725", 3605, 101624, 3580, 3690, 3555], ["20220726", 3665, 1733822, 3565, 4030, 3555], ["20220727", 3725, 378315, 3620, 3795, 3605], ["20220728", 3720, 162611, 3800, 3800, 3680], ["20220729", 3735, 185245, 3725, 3880, 3720], ["20220801", 3730, 84494, 3735, 3780, 3705], ["20220802", 3705, 75438, 3730, 3745, 3680], ["20220803", 3810, 214496, 3700, 3880, 3680], ["20220804", 3850, 122906, 3800, 3870, 3790], ["20220805", 3750, 670036, 3850, 4100, 3750], ["20220808", 3720, 146580, 3720, 3760, 3680], ["20220809", 3725, 111776, 3755, 3755, 3680], ["20220810", 3725, 60420, 3695, 3750, 3690], ["20220811", 3780, 90513, 3740, 3805, 3740], ["20220812", 3815, 75591, 3800, 3815, 3760], ["20220816", 3855, 117670, 3790, 3890, 3790], ["20220817", 3855, 106520, 3870, 3935, 3810], ["20220818", 3825, 67728, 3855, 3855, 3760], ["20220819", 3785, 104298, 3840, 3840, 3740], ["20220822", 3810, 155706, 3785, 3850, 3700], ["20220823", 3800, 249137, 3720, 3940, 3720], ["20220824", 3945, 380856, 3780, 4005, 3780], ["20220825", 4030, 400619, 3915, 4095, 3915], ["20220826", 4000, 2211809, 4035, 4355, 3980], ["20220829", 3900, 206234, 3900, 3900, 3795], ["20220830", 3990, 154791, 3880, 3990, 3870], ["20220831", 4010, 146734, 3930, 4015, 3930], ["20220901", 3975, 121803, 4010, 4070, 3920], ["20220902", 3975, 108261, 3970, 4025, 3935], ["20220905", 3990, 173525, 3950, 4100, 3920], ["20220906", 4050, 134308, 3975, 4050, 3975], ["20220907", 4030, 372024, 4050, 4185, 3995], ["20220908", 4040, 153440, 4030, 4060, 3970], ["20220913", 4075, 127834, 4050, 4100, 4045], ["20220914", 4040, 99401, 3895, 4070, 3895], ["20220915", 4050, 171022, 4050, 4145, 4000], ["20220916", 3995, 135739, 4060, 4070, 3960], ["20220919", 4060, 250919, 3970, 4110, 3920], ["20220920", 4200, 418383, 4090, 4230, 4065], ["20220921", 3920, 762899, 4210, 4390, 3880], ["20220922", 3890, 143634, 3815, 3890, 3730], ["20220923", 3815, 67255, 3820, 3875, 3775], ["20220926", 3570, 263099, 3700, 3785, 3335], ["20220927", 3485, 246288, 3450, 3600, 3370], ["20220928", 3300, 183658, 3435, 3510, 3270], ["20220929", 3300, 115924, 3335, 3410, 3270], ["20220930", 3300, 103838, 3180, 3345, 3150], ["20221004", 3395, 62810, 3315, 3410, 3315], ["20221005", 3545, 1915749, 3425, 4140, 3370], ["20221006", 3585, 447115, 3595, 3665, 3500], ["20221007", 3590, 98110, 3585, 3630, 3550], ["20221011", 3380, 121441, 3495, 3540, 3375], ["20221012", 3400, 119377, 3375, 3490, 3300], ["20221013", 3240, 124909, 3420, 3420, 3200], ["20221014", 3360, 68625, 3265, 3385, 3265], ["20221017", 3600, 1735681, 3300, 3800, 3280], ["20221018", 3645, 157164, 3625, 3660, 3555], ["20221019", 3625, 100029, 3645, 3645, 3540], ["20221020", 3555, 319375, 3620, 3750, 3500], ["20221021", 3605, 7151764, 3530, 4070, 3435], ["20221024", 3580, 529923, 3635, 3675, 3545], ["20221025", 3530, 204614, 3560, 3610, 3520], ["20221026", 3425, 151009, 3550, 3550, 3405], ["20221027", 3540, 182115, 3440, 3560, 3430], ["20221028", 3535, 71122, 3540, 3560, 3465], ["20221031", 3525, 66659, 3540, 3575, 3515], ["20221101", 3600, 84515, 3500, 3600, 3500], ["20221102", 3600, 135348, 3585, 3650, 3530], ["20221103", 3570, 736658, 3615, 3715, 3525], ["20221104", 3645, 2304229, 3670, 3895, 3625], ["20221107", 3600, 327454, 3670, 3675, 3550], ["20221108", 3650, 501245, 3605, 3800, 3600], ["20221109", 3740, 407524, 3640, 3740, 3630], ["20221110", 3720, 372438, 3705, 3795, 3640], ["20221111", 3740, 241336, 3810, 3810, 3715], ["20221114", 3765, 2515585, 3740, 4100, 3715], ["20221115", 3815, 881703, 3720, 3950, 3690], ["20221116", 3780, 241575, 3800, 3815, 3745], ["20221117", 3765, 199819, 3780, 3805, 3705], ["20221118", 3735, 221239, 3730, 3795, 3705], ["20221121", 3650, 205322, 3735, 3735, 3600], ["20221122", 3625, 93985, 3635, 3655, 3570], ["20221123", 3685, 3009137, 3615, 3935, 3605], ["20221124", 3795, 579500, 3700, 3805, 3685], ["20221125", 3800, 213038, 3805, 3805, 3755], ["20221128", 3800, 385091, 3790, 3880, 3725], ["20221129", 3835, 270329, 3795, 3860, 3755], ["20221130", 3955, 2119610, 3830, 4075, 3820], ["20221201", 3910, 436487, 3990, 4000, 3880], ["20221202", 4015, 469753, 3910, 4015, 3845], ["20221205", 3960, 241744, 4000, 4015, 3910], ["20221206", 3955, 188996, 3900, 3960, 3860], ["20221207", 4115, 12417912, 3915, 4600, 3890], ["20221208", 4395, 18178489, 5050, 5070, 4330], ["20221209", 3985, 4892100, 4220, 4390, 3945], ["20221212", 3745, 1690924, 3960, 3985, 3740], ["20221213", 3675, 1128764, 3735, 3790, 3675], ["20221214", 3645, 809645, 3690, 3695, 3550], ["20221215", 3620, 444105, 3625, 3680, 3600], ["20221216", 3500, 590731, 3545, 3590, 3500], ["20221219", 3525, 581875, 3490, 3680, 3455], ["20221220", 3345, 560772, 3525, 3525, 3340], ["20221221", 3365, 190525, 3355, 3425, 3315], ["20221222", 3380, 187490, 3385, 3445, 3380], ["20221223", 3340, 700162, 3340, 3540, 3270], ["20221226", 3415, 482117, 3370, 3490, 3325], ["20221227", 3395, 589948, 3415, 3455, 3370], ["20221228", 3420, 208555, 3370, 3430, 3345], ["20221229", 3300, 244595, 3390, 3430, 3300], ["20230102", 3170, 316056, 3265, 3350, 3150], ["20230103", 3235, 263680, 3110, 3235, 3075], ["20230104", 3380, 193480, 3200, 3385, 3165], ["20230105", 3380, 122121, 3385, 3405, 3330], ["20230106", 3385, 120973, 3330, 3450, 3330], ["20230109", 3615, 2271801, 3405, 3735, 3400], ["20230110", 3490, 546052, 3550, 3555, 3470], ["20230111", 3490, 200172, 3510, 3525, 3450], ["20230112", 3480, 133534, 3490, 3515, 3465], ["20230113", 3495, 118009, 3490, 3535, 3480], ["20230116", 3480, 150157, 3465, 3510, 3450], ["20230117", 3460, 158284, 3455, 3510, 3435], ["20230118", 3455, 147378, 3460, 3515, 3450], ["20230119", 3415, 115443, 3440, 3460, 3410], ["20230120", 3450, 73145, 3400, 3455, 3355], ["20230125", 3540, 308220, 3460, 3540, 3450], ["20230126", 3515, 276763, 3565, 3620, 3505], ["20230127", 3520, 163787, 3510, 3555, 3500], ["20230130", 3560, 240389, 3520, 3595, 3510], ["20230131", 3595, 211753, 3545, 3615, 3530], ["20230201", 3605, 182836, 3605, 3620, 3580], ["20230202", 3640, 319486, 3625, 3655, 3580], ["20230203", 3640, 226037, 3640, 3685, 3615], ["20230206", 3670, 213890, 3635, 3695, 3605], ["20230207", 3685, 174377, 3665, 3710, 3660], ["20230208", 3770, 372904, 3695, 3775, 3665], ["20230209", 3765, 368000, 3765, 3795, 3725], ["20230210", 3650, 267816, 3765, 3765, 3615], ["20230213", 3620, 2016118, 3605, 3870, 3545], ["20230214", 3650, 324693, 3630, 3745, 3630], ["20230215", 3480, 333551, 3635, 3665, 3460], ["20230216", 3635, 6390393, 3580, 3935, 3575], ["20230217", 3620, 498788, 3560, 3665, 3545], ["20230220", 3600, 345946, 3605, 3625, 3520], ["20230221", 3795, 17453184, 3575, 4105, 3575], ["20230222", 4275, 43485340, 4100, 4785, 4085], ["20230223", 3945, 8501178, 4535, 4550, 3895], ["20230224", 3775, 3168529, 3870, 3900, 3750], ["20230227", 3895, 3432159, 3775, 3960, 3650], ["20230228", 3780, 1481833, 3775, 3845, 3695], ["20230302", 3815, 6393140, 3775, 4085, 3715], ["20230303", 3895, 3508547, 3800, 4050, 3765], ["20230306", 3980, 5618640, 3890, 4120, 3820], ["20230307", 4080, 7853126, 3955, 4225, 3925], ["20230308", 3945, 1139771, 3990, 4050, 3925], ["20230309", 3820, 713727, 4000, 4000, 3810], ["20230310", 3770, 591172, 3715, 3865, 3680], ["20230313", 3735, 573504, 3730, 3785, 3610], ["20230314", 3520, 680448, 3670, 3720, 3520], ["20230315", 3680, 585036, 3570, 3750, 3570], ["20230316", 3645, 574507, 3635, 3755, 3530], ["20230317", 3800, 704172, 3755, 3855, 3680], ["20230320", 3880, 556837, 3770, 3930, 3710], ["20230321", 3850, 321650, 3910, 3910, 3810], ["20230322", 3850, 810882, 3875, 3950, 3820], ["20230323", 3910, 841075, 3850, 3965, 3840], ["20230324", 3950, 1945090, 3920, 4095, 3900], ["20230327", 3990, 717623, 3985, 3990, 3850], ["20230328", 4015, 607602, 3975, 4050, 3955], ["20230329", 4070, 783823, 4040, 4155, 3950], ["20230330", 4080, 529161, 4100, 4160, 4005], ["20230331", 4095, 880924, 4090, 4185, 4050], ["20230403", 4110, 489662, 4105, 4135, 3980], ["20230404", 4070, 379593, 4110, 4135, 4020], ["20230405", 4075, 342390, 4060, 4120, 4005], ["20230406", 4025, 329438, 4075, 4075, 3945], ["20230407", 4010, 214363, 4025, 4070, 3995], ["20230410", 3920, 2194699, 4040, 4240, 3920], ["20230411", 4165, 2204087, 3940, 4200, 3940], ["20230412", 4180, 3912637, 4290, 4495, 4170], ["20230413", 4115, 797601, 4185, 4260, 4035], ["20230414", 4300, 2501409, 4165, 4375, 4150], ["20230417", 4220, 845660, 4230, 4280, 4125], ["20230418", 4105, 543311, 4220, 4220, 4080], ["20230419", 4240, 792250, 4090, 4295, 4055], ["20230420", 4045, 936604, 4290, 4330, 4025], ["20230421", 3910, 566630, 4000, 4045, 3880], ["20230424", 3820, 385897, 3905, 3950, 3795], ["20230425", 3720, 449464, 3800, 3825, 3680], ["20230426", 3605, 1157607, 3690, 3860, 3565], ["20230427", 4095, 20317185, 3580, 4470, 3580], ["20230428", 3715, 2908867, 4000, 4035, 3700], ["20230502", 3720, 971307, 3650, 3760, 3650], ["20230503", 3770, 888141, 3690, 3820, 3670], ["20230504", 3665, 940369, 3755, 3830, 3635], ["20230508", 3685, 317493, 3670, 3745, 3650], ["20230509", 3695, 552666, 3680, 3720, 3590], ["20230510", 3600, 583520, 3655, 3730, 3590], ["20230511", 3600, 293701, 3605, 3670, 3595], ["20230512", 3585, 218844, 3600, 3640, 3575], ["20230515", 3600, 380907, 3570, 3600, 3475], ["20230516", 3560, 192573, 3585, 3635, 3560], ["20230517", 3600, 259022, 3535, 3645, 3505], ["20230518", 3680, 251970, 3600, 3680, 3600], ["20230519", 3675, 211602, 3665, 3725, 3650], ["20230522", 3680, 290071, 3680, 3715, 3640], ["20230523", 3825, 20890920, 4000, 4385, 3810], ["20230524", 3770, 1179533, 3775, 3915, 3750], ["20230525", 3730, 608174, 3750, 3815, 3720], ["20230526", 3735, 1081147, 3705, 3865, 3705], ["20230530", 3795, 612265, 3770, 3840, 3720], ["20230531", 3820, 590735, 3795, 3835, 3770], ["20230601", 3830, 5805753, 3970, 4180, 3820], ["20230602", 3855, 460949, 3830, 3875, 3810], ["20230605", 3875, 532694, 3860, 3930, 3840], ["20230607", 3920, 435881, 3875, 3945, 3875], ["20230608", 3895, 388447, 3940, 3940, 3835], ["20230609", 3910, 1311724, 4000, 4050, 3905], ["20230612", 4075, 12974741, 4000, 4335, 4000], ["20230613", 4135, 1716978, 4105, 4160, 4010], ["20230614", 4060, 1399989, 4130, 4225, 4020], ["20230615", 4150, 806108, 4060, 4155, 4060], ["20230616", 4145, 1268398, 4115, 4195, 4030], ["20230619", 4150, 373404, 4140, 4175, 4095], ["20230620", 4080, 408974, 4125, 4140, 4075], ["20230621", 4220, 5143648, 4265, 4315, 4100], ["20230622", 4030, 1117436, 4175, 4230, 4030], ["20230623", 4010, 617396, 4030, 4100, 3985], ["20230626", 3905, 518588, 4000, 4030, 3895], ["20230627", 3900, 282758, 3860, 3930, 3860], ["20230628", 3855, 373479, 3930, 3945, 3820], ["20230629", 3880, 400768, 3895, 3940, 3800], ["20230630", 3900, 243015, 3910, 3920, 3845], ["20230703", 3975, 337911, 3900, 3985, 3900], ["20230704", 3945, 333220, 3975, 4000, 3880], ["20230705", 3860, 341990, 3960, 3960, 3840], ["20230706", 3740, 349043, 3825, 3850, 3730], ["20230707", 3680, 267388, 3740, 3780, 3680], ["20230710", 3700, 785551, 3680, 3945, 3640], ["20230711", 3735, 169706, 3700, 3785, 3700], ["20230712", 3835, 367703, 3735, 3890, 3725], ["20230713", 3805, 187415, 3815, 3860, 3795], ["20230714", 3750, 229006, 3805, 3840, 3745], ["20230717", 3855, 243774, 3725, 3855, 3695], ["20230718", 3860, 265596, 3850, 3900, 3810], ["20230719", 3800, 219394, 3860, 3865, 3775], ["20230720", 3850, 232574, 3750, 3860, 3750], ["20230721", 3740, 238989, 3800, 3860, 3740], ["20230724", 3600, 655190, 3720, 3840, 3560], ["20230725", 3515, 262110, 3550, 3600, 3515], ["20230726", 3300, 685518, 3580, 3595, 3265], ["20230727", 3430, 326233, 3320, 3530, 3320], ["20230728", 3520, 158611, 3385, 3545, 3385], ["20230731", 3520, 147352, 3510, 3570, 3490], ["20230801", 3500, 163545, 3500, 3555, 3450], ["20230802", 3505, 216700, 3500, 3570, 3460], ["20230803", 3400, 264586, 3480, 3500, 3375], ["20230804", 3400, 286140, 3400, 3430, 3325], ["20230807", 3405, 177227, 3400, 3435, 3350], ["20230808", 3325, 222350, 3395, 3430, 3315], ["20230809", 3450, 159796, 3310, 3475, 3310], ["20230810", 3420, 126643, 3420, 3470, 3380], ["20230811", 3420, 137672, 3405, 3475, 3350], ["20230814", 3420, 151484, 3470, 3485, 3355], ["20230816", 3390, 211715, 3360, 3465, 3355], ["20230817", 3365, 327977, 3390, 3445, 3270], ["20230818", 3390, 162123, 3300, 3410, 3290], ["20230821", 3375, 92783, 3400, 3430, 3370], ["20230822", 3335, 148914, 3380, 3410, 3310], ["20230823", 3420, 266307, 3325, 3465, 3300], ["20230824", 3430, 111811, 3420, 3450, 3400], ["20230825", 3400, 113676, 3360, 3440, 3360], ["20230828", 3445, 120184, 3410, 3455, 3360], ["20230829", 3550, 334621, 3485, 3570, 3455], ["20230830", 3525, 126253, 3510, 3580, 3505], ["20230831", 3505, 209057, 3565, 3600, 3500], ["20230901", 3520, 121445, 3545, 3545, 3480], ["20230904", 3480, 115515, 3500, 3535, 3450], ["20230905", 3480, 143961, 3465, 3480, 3435], ["20230906", 3500, 319409, 3480, 3635, 3460], ["20230907", 3405, 138093, 3460, 3495, 3405], ["20230908", 3395, 113048, 3380, 3490, 3370], ["20230911", 3540, 18892763, 3440, 4060, 3350], ["20230912", 3480, 1369628, 3610, 3655, 3465], ["20230913", 3365, 734590, 3490, 3510, 3365], ["20230914", 3365, 323468, 3340, 3400, 3340], ["20230915", 3395, 233218, 3370, 3470, 3365], ["20230918", 3335, 278364, 3385, 3425, 3325], ["20230919", 3310, 321665, 3355, 3370, 3295], ["20230920", 3310, 139025, 3290, 3340, 3290], ["20230921", 3220, 365072, 3275, 3305, 3205], ["20230922", 3195, 244108, 3200, 3220, 3125], ["20230925", 3090, 380828, 3155, 3205, 3045], ["20230926", 3055, 227205, 3075, 3160, 3055], ["20230927", 3180, 199786, 3000, 3180, 3000], ["20231004", 3170, 208675, 3160, 3180, 3100], ["20231005", 3100, 217858, 3175, 3265, 3090], ["20231006", 3365, 11275879, 3205, 3880, 3205], ["20231010", 3085, 1472673, 3300, 3305, 3085], ["20231011", 3170, 702118, 3085, 3215, 3085], ["20231012", 3190, 448375, 3185, 3255, 3165], ["20231013", 3095, 449640, 3155, 3185, 3070], ["20231016", 3010, 310083, 3070, 3090, 3000], ["20231017", 3040, 170864, 3015, 3080, 3015], ["20231018", 3070, 243823, 3015, 3115, 3005], ["20231019", 2980, 255168, 3040, 3040, 2980], ["20231020", 2920, 379715, 2970, 2975, 2835], ["20231023", 2835, 185991, 2920, 2950, 2835], ["20231024", 2860, 3281974, 2835, 3420, 2745], ["20231025", 2930, 731271, 2870, 3020, 2845], ["20231026", 2765, 315384, 2905, 2905, 2765], ["20231027", 2760, 156675, 2790, 2820, 2750], ["20231030", 2820, 134996, 2750, 2845, 2745], ["20231031", 2765, 150421, 2850, 2850, 2765], ["20231101", 2785, 150505, 2800, 2855, 2770], ["20231102", 2905, 282699, 2805, 2960, 2790], ["20231103", 2935, 198027, 2905, 2965, 2895], ["20231106", 3015, 229443, 2970, 3020, 2900], ["20231107", 2955, 146502, 3015, 3015, 2915], ["20231108", 2925, 122787, 2965, 2995, 2915], ["20231109", 2885, 143781, 2920, 2945, 2870], ["20231110", 2810, 142763, 2885, 2885, 2800], ["20231113", 2785, 106383, 2800, 2850, 2785], ["20231114", 2870, 64729, 2785, 2875, 2785], ["20231115", 2980, 164582, 2905, 2990, 2895], ["20231116", 3010, 147412, 2965, 3060, 2965], ["20231117", 2960, 170068, 3005, 3010, 2915], ["20231120", 2960, 53434, 2970, 2985, 2945], ["20231121", 3005, 101164, 2985, 3045, 2970], ["20231122", 3005, 103024, 3000, 3025, 2980], ["20231123", 3005, 144489, 3010, 3060, 2975], ["20231124", 2990, 111530, 3000, 3030, 2960], ["20231127", 2960, 71575, 2975, 2995, 2945], ["20231128", 2965, 81932, 2955, 2975, 2930], ["20231129", 2885, 173697, 2970, 2970, 2865], ["20231130", 2905, 74620, 2885, 2910, 2845], ["20231201", 2915, 66071, 2890, 2940, 2885], ["20231204", 2890, 89225, 2915, 2920, 2860], ["20231205", 2845, 92172, 2890, 2910, 2835], ["20231206", 2855, 76692, 2875, 2875, 2830], ["20231207", 2840, 56723, 2850, 2875, 2825], ["20231208", 2865, 121523, 2840, 2950, 2835], ["20231211", 2905, 87885, 2940, 2940, 2880], ["20231212", 2885, 98654, 2890, 2935, 2865], ["20231213", 2975, 4240387, 2885, 3315, 2885], ["20231214", 2940, 482985, 2970, 3005, 2905], ["20231215", 2915, 248425, 2935, 2970, 2900], ["20231218", 2955, 236621, 2940, 2985, 2915], ["20231219", 3065, 3937769, 2955, 3245, 2935], ["20231220", 3090, 2625230, 3110, 3290, 3070], ["20231221", 3035, 357274, 3045, 3090, 3005], ["20231222", 3000, 298448, 3040, 3070, 2975], ["20231226", 2995, 195113, 3010, 3025, 2965], ["20231227", 3025, 200616, 3015, 3050, 2985], ["20231228", 2995, 132479, 3025, 3030, 2995], ["20240102", 3040, 139012, 2985, 3115, 2985], ["20240103", 3100, 151049, 3040, 3100, 3015], ["20240104", 3020, 193378, 3100, 3110, 2995], ["20240105", 3020, 159749, 3030, 3085, 2995], ["20240108", 3025, 79565, 3020, 3060, 3015], ["20240109", 3050, 174466, 3030, 3090, 3030], ["20240110", 3050, 336882, 3060, 3155, 3025], ["20240111", 3075, 380859, 3065, 3150, 3050], ["20240112", 3025, 3709200, 3155, 3455, 3015], ["20240115", 3110, 711071, 3040, 3185, 3000], ["20240116", 3065, 335944, 3110, 3130, 3065], ["20240117", 3100, 375176, 3050, 3125, 3030], ["20240118", 3170, 620212, 3140, 3210, 3080], ["20240119", 3170, 368276, 3180, 3220, 3130], ["20240122", 3145, 197166, 3180, 3180, 3125], ["20240123", 3110, 218723, 3150, 3180, 3085], ["20240124", 3075, 213070, 3120, 3130, 3000], ["20240125", 3020, 177955, 3070, 3100, 3010], ["20240126", 3085, 106402, 3025, 3090, 3015], ["20240129", 3025, 169229, 3055, 3120, 3025], ["20240130", 3025, 159092, 3050, 3075, 3000], ["20240131", 3005, 110843, 3020, 3065, 3000], ["20240201", 3035, 9274587, 3280, 3535, 3025], ["20240202", 3090, 572480, 3045, 3115, 3025], ["20240205", 3030, 488059, 3105, 3185, 3030], ["20240206", 3040, 195420, 3020, 3070, 3005], ["20240207", 3045, 148678, 3030, 3070, 3030], ["20240208", 3030, 186962, 3030, 3075, 3025], ["20240213", 3085, 188902, 3060, 3100, 3050], ["20240214", 3125, 144628, 3070, 3130, 3050], ["20240215", 3095, 175338, 3130, 3135, 3075], ["20240216", 3145, 303254, 3110, 3195, 3095], ["20240219", 3170, 188661, 3160, 3185, 3135], ["20240220", 3110, 146742, 3170, 3170, 3105], ["20240221", 3110, 135980, 3145, 3155, 3110], ["20240222", 3110, 142005, 3145, 3145, 3080], ["20240223", 3085, 112377, 3125, 3125, 3065], ["20240226", 3050, 134839, 3085, 3085, 3025], ["20240227", 2970, 276357, 3055, 3075, 2960], ["20240228", 3005, 106444, 2960, 3005, 2960], ["20240229", 2975, 106290, 2980, 3015, 2965], ["20240304", 2985, 88315, 2965, 2995, 2960], ["20240305", 2865, 326386, 2985, 2990, 2850], ["20240306", 2850, 83675, 2860, 2890, 2840], ["20240307", 2870, 205939, 2855, 2945, 2855], ["20240308", 2880, 95754, 2885, 2945, 2855], ["20240311", 2880, 115649, 2850, 2915, 2835], ["20240312", 2905, 64781, 2880, 2920, 2870], ["20240313", 2910, 72321, 2915, 2930, 2880], ["20240314", 2870, 117749, 2910, 2925, 2870], ["20240315", 2845, 79191, 2870, 2880, 2815], ["20240318", 2835, 64071, 2840, 2865, 2825], ["20240319", 2855, 242483, 2835, 2985, 2825], ["20240320", 2825, 98578, 2855, 2885, 2820], ["20240321", 2830, 81423, 2850, 2860, 2825], ["20240322", 2820, 100117, 2845, 2845, 2815], ["20240325", 2775, 1088628, 2910, 3070, 2765], ["20240326", 2765, 164101, 2790, 2810, 2760], ["20240327", 2755, 174418, 2765, 2785, 2720], ["20240328", 2720, 125084, 2760, 2795, 2720], ["20240329", 2680, 119243, 2720, 2730, 2670], ["20240401", 2745, 182359, 2720, 2770, 2680], ["20240402", 2700, 125799, 2745, 2760, 2680], ["20240403", 2630, 185800, 2680, 2695, 2620], ["20240404", 2650, 76097, 2635, 2660, 2610], ["20240405", 2565, 191462, 2615, 2635, 2555], ["20240408", 2505, 137876, 2565, 2600, 2470], ["20240409", 2440, 167676, 2475, 2555, 2430], ["20240411", 2385, 133977, 2440, 2465, 2335], ["20240412", 2390, 129574, 2400, 2450, 2355], ["20240415", 2300, 144897, 2390, 2400, 2265], ["20240416", 2235, 209996, 2300, 2300, 2215], ["20240417", 2230, 62546, 2235, 2255, 2115], ["20240418", 2295, 60730, 2220, 2300, 2220], ["20240419", 2220, 113264, 2290, 2340, 2215], ["20240422", 2205, 116690, 2210, 2280, 2175], ["20240423", 2185, 106052, 2190, 2265, 2185], ["20240424", 2230, 106413, 2190, 2245, 2180], ["20240425", 2260, 64751, 2220, 2300, 2220], ["20240426", 2335, 117109, 2275, 2340, 2260], ["20240429", 2420, 194326, 2350, 2475, 2350], ["20240430", 2460, 7201630, 2485, 2815, 2460], ["20240502", 2470, 355000, 2470, 2490, 2395], ["20240503", 2470, 207077, 2440, 2490, 2425], ["20240507", 2435, 200172, 2470, 2490, 2420], ["20240508", 2430, 101738, 2410, 2440, 2400], ["20240509", 2380, 130813, 2440, 2440, 2365], ["20240510", 2355, 104447, 2365, 2395, 2340], ["20240513", 2330, 110766, 2340, 2370, 2295], ["20240514", 2350, 47492, 2330, 2365, 2315], ["20240516", 2410, 85404, 2350, 2410, 2345], ["20240517", 2360, 68660, 2420, 2420, 2335], ["20240520", 2315, 58043, 2360, 2380, 2310], ["20240521", 2320, 51838, 2345, 2345, 2290], ["20240522", 2310, 73073, 2320, 2320, 2280], ["20240523", 2300, 44867, 2310, 2315, 2275], ["20240524", 2290, 73393, 2300, 2300, 2250], ["20240527", 2280, 87351, 2295, 2300, 2240], ["20240528", 2295, 104390, 2215, 2320, 2215], ["20240529", 2290, 49622, 2295, 2335, 2275], ["20240530", 2280, 67429, 2295, 2300, 2250], ["20240531", 2260, 27811, 2260, 2290, 2255], ["20240603", 2300, 95874, 2300, 2325, 2240], ["20240604", 2285, 173914, 2300, 2395, 2235], ["20240605", 2250, 71503, 2280, 2280, 2245], ["20240607", 2250, 75803, 2250, 2270, 2230], ["20240610", 2240, 33458, 2220, 2245, 2220], ["20240611", 2265, 166912, 2240, 2320, 2235], ["20240612", 2300, 176574, 2265, 2395, 2250], ["20240613", 2280, 57309, 2320, 2330, 2265], ["20240614", 2230, 123177, 2270, 2300, 2215], ["20240617", 2185, 163706, 2215, 2240, 2170], ["20240618", 2160, 116830, 2165, 2220, 2135], ["20240619", 2170, 77736, 2150, 2195, 2145], ["20240620", 2145, 154648, 2210, 2210, 2120], ["20240621", 2100, 135857, 2170, 2175, 2095], ["20240624", 2055, 98450, 2090, 2135, 2035], ["20240625", 2055, 40641, 2030, 2060, 2030], ["20240626", 2080, 91819, 2050, 2125, 2050], ["20240627", 2020, 97394, 2095, 2095, 2020], ["20240628", 2070, 87818, 2025, 2085, 2015], ["20240701", 2075, 44777, 2050, 2080, 2035], ["20240702", 2035, 54252, 2050, 2070, 2030], ["20240703", 2015, 104316, 2050, 2095, 2000], ["20240704", 2015, 54222, 1999, 2040, 1999], ["20240705", 2010, 37623, 1999, 2035, 1998], ["20240708", 2105, 156085, 2055, 2130, 2000], ["20240709", 2075, 65947, 2100, 2115, 2050], ["20240710", 2070, 52815, 2060, 2075, 2025], ["20240711", 2090, 97703, 2070, 2115, 2060], ["20240712", 2070, 25333, 2070, 2090, 2065], ["20240715", 2080, 34580, 2080, 2090, 2040], ["20240716", 2035, 89567, 2080, 2175, 2005], ["20240717", 2055, 62965, 2030, 2070, 2015], ["20240718", 2015, 49405, 2045, 2045, 1997], ["20240719", 1993, 53542, 1998, 2020, 1992], ["20240722", 1911, 185543, 1992, 2005, 1855], ["20240723", 1866, 64572, 1903, 1933, 1856], ["20240724", 1866, 44734, 1885, 1899, 1857], ["20240725", 1843, 104723, 1865, 1865, 1809], ["20240726", 1890, 50592, 1824, 1890, 1824], ["20240729", 1907, 54108, 1891, 1925, 1889], ["20240730", 1878, 44369, 1872, 1929, 1866], ["20240731", 1911, 95217, 1890, 1936, 1875], ["20240801", 1930, 91481, 1913, 1934, 1907], ["20240802", 1852, 109358, 1920, 1929, 1852], ["20240805", 1582, 161736, 1806, 1835, 1507], ["20240806", 1698, 200232, 1525, 1706, 1525], ["20240807", 1749, 57259, 1698, 1778, 1697], ["20240808", 1748, 36031, 1739, 1749, 1700], ["20240809", 1752, 55976, 1728, 1779, 1723], ["20240812", 1809, 57508, 1735, 1826, 1735], ["20240813", 2035, 8175863, 1840, 2350, 1773], ["20240814", 1951, 2880351, 2040, 2170, 1945], ["20240816", 1920, 1760886, 1954, 2110, 1886], ["20240819", 1902, 453824, 1900, 2010, 1900], ["20240820", 1947, 340378, 1902, 1977, 1902], ["20240821", 1992, 2469149, 1906, 2150, 1906], ["20240822", 1965, 313362, 1992, 2020, 1933], ["20240823", 1985, 354122, 1933, 2040, 1926], ["20240826", 1984, 3852914, 1987, 2250, 1945], ["20240827", 1943, 497454, 1965, 2035, 1929], ["20240828", 1939, 364777, 1941, 2025, 1905], ["20240829", 1891, 191336, 1930, 1949, 1891], ["20240830", 1835, 161253, 1891, 1896, 1822], ["20240902", 1842, 88361, 1835, 1859, 1803], ["20240903", 1870, 120400, 1831, 1894, 1830], ["20240904", 1777, 124291, 1828, 1828, 1710], ["20240905", 1772, 102451, 1775, 1820, 1703], ["20240906", 1716, 121595, 1772, 1810, 1713], ["20240909", 1732, 120479, 1695, 1735, 1666], ["20240910", 1735, 9442441, 1732, 2195, 1700], ["20240911", 1735, 1738191, 1746, 1920, 1696], ["20240912", 1761, 293430, 1735, 1797, 1735], ["20240913", 1760, 197499, 1761, 1785, 1758], ["20240919", 1744, 120593, 1780, 1797, 1718], ["20240920", 1778, 151433, 1746, 1794, 1746], ["20240923", 1785, 119056, 1800, 1800, 1744], ["20240924", 1822, 130492, 1785, 1829, 1777], ["20240925", 1832, 117317, 1822, 1843, 1803], ["20240926", 1850, 96229, 1832, 1864, 1814], ["20240927", 1843, 264935, 1856, 1936, 1841], ["20240930", 1801, 102378, 1843, 1843, 1746], ["20241002", 1775, 52082, 1799, 1799, 1768], ["20241004", 1779, 83843, 1776, 1798, 1748], ["20241007", 1789, 79386, 1790, 1795, 1759], ["20241008", 1763, 76500, 1788, 1788, 1745], ["20241010", 1694, 152096, 1763, 1774, 1690], ["20241011", 1718, 130378, 1678, 1731, 1678], ["20241014", 1729, 35339, 1718, 1760, 1702], ["20241015", 1690, 166866, 1729, 1744, 1669], ["20241016", 1667, 70688, 1690, 1690, 1656], ["20241017", 1713, 144841, 1663, 1731, 1658], ["20241018", 1721, 180468, 1713, 1726, 1683], ["20241021", 1732, 34400, 1718, 1737, 1700], ["20241022", 1703, 51405, 1706, 1732, 1702], ["20241023", 1698, 59350, 1727, 1727, 1682], ["20241024", 1716, 41704, 1719, 1734, 1700], ["20241025", 1723, 43914, 1730, 1739, 1692], ["20241028", 1725, 25154, 1726, 1739, 1702], ["20241029", 1723, 47286, 1725, 1749, 1710], ["20241030", 1724, 23868, 1730, 1750, 1718], ["20241031", 1724, 44248, 1724, 1726, 1690], ["20241101", 1680, 56941, 1727, 1730, 1670], ["20241104", 1705, 22634, 1681, 1720, 1678], ["20241105", 1722, 36607, 1703, 1723, 1691], ["20241106", 1710, 47873, 1729, 1737, 1688], ["20241107", 1710, 47375, 1711, 1729, 1698], ["20241108", 1721, 68813, 1703, 1728, 1703], ["20241111", 1661, 85022, 1722, 1740, 1661], ["20241112", 1582, 86704, 1661, 1682, 1582], ["20241113", 1492, 152739, 1568, 1608, 1428], ["20241114", 1430, 49881, 1492, 1560, 1430], ["20241115", 1434, 185265, 1431, 1460, 1300], ["20241118", 1423, 53850, 1400, 1470, 1400], ["20241119", 1392, 68441, 1402, 1448, 1392], ["20241120", 1438, 81699, 1394, 1449, 1376], ["20241121", 1412, 47192, 1489, 1489, 1401], ["20241122", 1378, 35176, 1400, 1425, 1376], ["20241125", 1388, 80555, 1370, 1394, 1356], ["20241126", 1390, 20459, 1388, 1405, 1360], ["20241127", 1369, 42550, 1390, 1405, 1350], ["20241128", 1378, 59056, 1369, 1411, 1365], ["20241129", 1307, 138755, 1378, 1378, 1287], ["20241202", 1213, 611201, 1294, 1305, 1170], ["20241203", 1140, 1562406, 1287, 1415, 1129], ["20241204", 1067, 492410, 1107, 1117, 1026], ["20241205", 1053, 353705, 1067, 1150, 1025], ["20241206", 1016, 450232, 1032, 1048, 933], ["20241209", 990, 257799, 1015, 1015, 957], ["20241210", 1032, 173664, 965, 1036, 965], ["20241211", 1066, 221116, 1033, 1073, 1033], ["20241212", 1050, 117984, 1068, 1098, 1050], ["20241213", 1083, 377172, 1049, 1090, 1033], ["20241216", 1241, 2245185, 1100, 1299, 1092], ["20241217", 1195, 343416, 1246, 1255, 1143], ["20241218", 1288, 6648833, 1195, 1513, 1184], ["20241219", 1244, 804762, 1288, 1332, 1233], ["20241220", 1179, 237500, 1242, 1250, 1175], ["20241223", 1192, 125863, 1201, 1250, 1183], ["20241224", 1182, 117929, 1192, 1238, 1182], ["20241226", 1270, 9080777, 1245, 1536, 1245], ["20241227", 1232, 991273, 1244, 1309, 1206], ["20241230", 1242, 183392, 1221, 1245, 1211], ["20250102", 1239, 196631, 1262, 1262, 1229], ["20250103", 1271, 253781, 1239, 1276, 1230], ["20250106", 1295, 155176, 1283, 1298, 1267], ["20250107", 1309, 142201, 1309, 1310, 1220], ["20250108", 1294, 153591, 1309, 1310, 1222], ["20250109", 1299, 166108, 1305, 1309, 1261], ["20250110", 1363, 6309475, 1301, 1520, 1295], ["20250113", 1315, 575563, 1355, 1394, 1301], ["20250114", 1298, 578717, 1315, 1388, 1278], ["20250115", 1325, 584814, 1338, 1387, 1280], ["20250116", 1320, 142998, 1320, 1340, 1309], ["20250117", 1335, 1325771, 1330, 1410, 1300], ["20250120", 1339, 481776, 1350, 1392, 1250], ["20250121", 1316, 176945, 1325, 1350, 1291], ["20250122", 1271, 180367, 1302, 1339, 1270], ["20250123", 1277, 135652, 1274, 1290, 1251], ["20250124", 1295, 47184, 1280, 1300, 1268], ["20250131", 1272, 56793, 1282, 1292, 1261], ["20250203", 1212, 135346, 1260, 1282, 1175], ["20250204", 1252, 60932, 1222, 1257, 1210], ["20250205", 1268, 40574, 1265, 1273, 1228], ["20250206", 1274, 62556, 1284, 1284, 1224], ["20250207", 1235, 66897, 1274, 1278, 1227], ["20250210", 1289, 124866, 1235, 1290, 1215], ["20250211", 1267, 71451, 1289, 1299, 1261], ["20250212", 1236, 64635, 1279, 1279, 1230], ["20250213", 1236, 28642, 1227, 1259, 1227], ["20250214", 1290, 266906, 1237, 1334, 1220], ["20250217", 1304, 75827, 1280, 1304, 1278], ["20250218", 1318, 143461, 1303, 1325, 1275], ["20250219", 1350, 181087, 1320, 1358, 1308], ["20250220", 1345, 100879, 1350, 1368, 1331], ["20250221", 1335, 85563, 1345, 1363, 1328], ["20250224", 1330, 58998, 1322, 1335, 1305], ["20250225", 1298, 101413, 1353, 1353, 1289], ["20250226", 1298, 37190, 1295, 1300, 1282], ["20250227", 1268, 95754, 1297, 1297, 1258], ["20250228", 1240, 73965, 1257, 1257, 1225], ["20250304", 1187, 74139, 1239, 1239, 1187], ["20250305", 1169, 64842, 1187, 1206, 1157], ["20250306", 1155, 60139, 1172, 1180, 1140], ["20250307", 1148, 44369, 1158, 1173, 1140], ["20250310", 1140, 24422, 1140, 1155, 1130], ["20250311", 1144, 16520, 1130, 1151, 1116], ["20250312", 1150, 61507, 1150, 1175, 1136], ["20250313", 1136, 46333, 1184, 1184, 1132], ["20250314", 1143, 34546, 1146, 1169, 1135], ["20250317", 1140, 42843, 1143, 1159, 1079], ["20250318", 1130, 44214, 1147, 1160, 1120], ["20250319", 1069, 180751, 1130, 1140, 1057], ["20250320", 1083, 60196, 1072, 1090, 1068], ["20250321", 1075, 25978, 1093, 1093, 1062], ["20250324", 1059, 25481, 1075, 1080, 1051], ["20250325", 1062, 30436, 1063, 1063, 1042], ["20250326", 1053, 22723, 1062, 1065, 1050], ["20250327", 1042, 40814, 1053, 1063, 1031], ["20250328", 1013, 56294, 1011, 1051, 1005], ["20250331", 1003, 31873, 1002, 1010, 991], ["20250401", 1054, 45676, 1012, 1054, 999], ["20250402", 1064, 19263, 1055, 1075, 1049], ["20250403", 1055, 45687, 1064, 1073, 1050], ["20250404", 1243, 1158981, 1055, 1251, 1028], ["20250407", 1327, 2053138, 1235, 1454, 1191], ["20250408", 1248, 639149, 1313, 1377, 1200], ["20250409", 1171, 161595, 1260, 1260, 1155], ["20250410", 1223, 156114, 1188, 1230, 1152], ["20250411", 1181, 102722, 1237, 1237, 1145], ["20250414", 1182, 76569, 1181, 1208, 1157], ["20250415", 1195, 90242, 1173, 1209, 1164], ["20250416", 1259, 119841, 1190, 1260, 1160], ["20250417", 1237, 91871, 1258, 1259, 1190], ["20250418", 1367, 2365895, 1255, 1420, 1245], ["20250421", 1287, 313814, 1367, 1387, 1268], ["20250422", 1255, 166359, 1287, 1294, 1218], ["20250423", 1240, 165770, 1265, 1275, 1220], ["20250424", 1260, 148265, 1242, 1268, 1235], ["20250425", 1252, 60992, 1267, 1277, 1245], ["20250428", 1218, 119893, 1255, 1269, 1207], ["20250429", 1137, 234484, 1218, 1219, 1100], ["20250430", 1118, 122644, 1140, 1145, 1100], ["20250502", 1096, 46132, 1117, 1117, 1095], ["20250507", 1125, 48252, 1099, 1135, 1098], ["20250508", 1119, 37267, 1140, 1140, 1095], ["20250509", 1096, 131502, 1135, 1135, 1081], ["20250512", 1109, 56672, 1096, 1109, 1092], ["20250513", 1091, 79077, 1120, 1120, 1082], ["20250514", 1074, 107705, 1107, 1107, 1006], ["20250515", 1090, 75059, 1076, 1102, 1060], ["20250516", 1056, 52730, 1094, 1094, 1053], ["20250519", 1057, 44697, 1060, 1060, 1037], ["20250520", 1055, 20903, 1051, 1063, 1046], ["20250521", 1070, 32884, 1055, 1076, 1054], ["20250522", 1071, 47868, 1070, 1078, 1052], ["20250523", 1081, 27299, 1061, 1081, 1055], ["20250526", 1086, 47490, 1081, 1087, 1067], ["20250527", 1076, 18976, 1082, 1090, 1072], ["20250528", 1071, 29167, 1076, 1089, 1051], ["20250529", 1073, 31285, 1075, 1086, 1059], ["20250530", 1111, 111617, 1073, 1130, 1066], ["20250602", 1121, 30640, 1111, 1122, 1104], ["20250604", 1124, 42582, 1130, 1130, 1100], ["20250605", 1124, 57620, 1124, 1131, 1115], ["20250609", 1133, 54900, 1125, 1140, 1112], ["20250610", 1121, 55801, 1133, 1143, 1115], ["20250611", 1118, 40746, 1131, 1131, 1116], ["20250612", 1135, 47004, 1129, 1140, 1122], ["20250613", 1119, 59099, 1135, 1135, 1105], ["20250616", 1114, 53648, 1116, 1116, 1090], ["20250617", 1103, 55663, 1106, 1124, 1092], ["20250618", 1090, 80427, 1102, 1107, 1080], ["20250619", 1069, 98827, 1090, 1098, 1058], ["20250620", 1065, 73824, 1079, 1081, 1056], ["20250623", 1050, 51173, 1064, 1064, 1034], ["20250624", 1096, 93385, 1050, 1098, 1049], ["20250625", 1094, 48334, 1096, 1110, 1079], ["20250626", 1082, 48361, 1099, 1112, 1073], ["20250630", 1046, 80369, 1054, 1074, 1045], ["20250701", 1060, 60721, 1046, 1077, 1045], ["20250702", 1053, 59512, 1060, 1060, 1035], ["20250703", 1059, 51912, 1063, 1088, 1054], ["20250704", 1039, 44535, 1056, 1070, 1030], ["20250707", 1036, 41346, 1042, 1050, 991], ["20250708", 1028, 29932, 1035, 1050, 1022], ["20250709", 1045, 70616, 1028, 1050, 1028], ["20250710", 1061, 34400, 1045, 1064, 1044], ["20250711", 1077, 70595, 1051, 1088, 1050], ["20250714", 1079, 25469, 1077, 1087, 1066], ["20250715", 1070, 22361, 1088, 1088, 1058], ["20250716", 1045, 40100, 1070, 1070, 1040], ["20250717", 1055, 49542, 1039, 1059, 1039], ["20250718", 1048, 20648, 1046, 1060, 1041], ["20250721", 1057, 18634, 1048, 1067, 1048], ["20250722", 1055, 19154, 1057, 1069, 1050], ["20250723", 1049, 37685, 1045, 1074, 1045], ["20250724", 1035, 41088, 1049, 1059, 1035], ["20250725", 1038, 9952, 1045, 1050, 1032], ["20250728", 1018, 60113, 1038, 1039, 1014], ["20250729", 1027, 40259, 1018, 1029, 1007], ["20250730", 1023, 30314, 1027, 1030, 1015], ["20250731", 1021, 49948, 1024, 1024, 1009], ["20250801", 1006, 43344, 1021, 1031, 1006], ["20250804", 1000, 84006, 1009, 1012, 995], ["20250805", 1008, 48670, 1000, 1029, 999], ["20250806", 1009, 114498, 1030, 1030, 991], ["20250807", 1016, 38672, 1009, 1022, 998], ["20250808", 1020, 67307, 1016, 1020, 1004], ["20250811", 1020, 72055, 1020, 1020, 999], ["20250812", 1011, 27288, 1015, 1025, 1005], ["20250813", 1009, 18059, 1019, 1030, 1006], ["20250814", 1017, 17136, 1011, 1023, 1006], ["20250818", 1000, 27844, 1016, 1019, 998], ["20250819", 997, 26581, 1000, 1004, 995], ["20250820", 1000, 73999, 998, 1001, 980], ["20250821", 999, 202380, 1001, 1119, 993], ["20250822", 1015, 49391, 999, 1022, 992], ["20250825", 1015, 64145, 1015, 1026, 999], ["20250826", 1006, 21322, 1023, 1025, 999], ["20250828", 1014, 35045, 1002, 1025, 997], ["20250829", 1012, 11507, 1020, 1021, 1001], ["20250901", 1009, 43164, 1021, 1021, 996], ["20250902", 1011, 28630, 1002, 1011, 997], ["20250903", 1004, 29213, 1011, 1018, 995], ["20250904", 1008, 41531, 1004, 1009, 992], ["20250905", 1009, 15054, 1010, 1010, 998], ["20250908", 1000, 36986, 1009, 1009, 993], ["20250909", 1003, 57757, 1004, 1004, 991], ["20250910", 1007, 47402, 1004, 1014, 997], ["20250911", 1005, 30115, 1009, 1010, 999], ["20250912", 1000, 70935, 1002, 1007, 996], ["20250915", 993, 63712, 1002, 1006, 992], ["20250916", 996, 361121, 993, 1075, 988], ["20250917", 991, 117621, 994, 1003, 975], ["20250918", 996, 34853, 1000, 1003, 990], ["20250919", 997, 34080, 1005, 1006, 990], ["20250922", 1000, 49004, 997, 1005, 992], ["20250923", 995, 32427, 1000, 1000, 990], ["20250924", 992, 58771, 1000, 1000, 987], ["20250925", 990, 28843, 991, 997, 983], ["20250926", 985, 36234, 996, 996, 975], ["20250929", 992, 39454, 985, 998, 976], ["20250930", 1000, 48596, 992, 1000, 982], ["20251001", 1014, 101107, 1000, 1015, 997], ["20251002", 1012, 86021, 1019, 1020, 998], ["20251010", 1015, 160651, 1003, 1044, 987], ["20251013", 1004, 55862, 1015, 1016, 979], ["20251014", 1000, 107771, 1004, 1009, 976], ["20251015", 990, 76962, 1000, 1000, 973], ["20251016", 995, 30661, 990, 998, 985], ["20251017", 981, 75255, 995, 999, 976], ["20251020", 992, 36371, 986, 998, 978], ["20251021", 979, 38901, 992, 993, 979], ["20251022", 987, 39009, 979, 987, 976], ["20251023", 984, 36029, 988, 990, 975], ["20251024", 986, 63913, 984, 988, 974], ["20251027", 974, 82403, 983, 983, 964], ["20251028", 958, 167233, 955, 973, 940], ["20251029", 940, 63629, 958, 961, 939], ["20251030", 908, 109613, 947, 952, 902], ["20251031", 920, 61650, 909, 930, 900], ["20251103", 929, 80612, 920, 949, 911], ["20251104", 966, 2295286, 929, 1079, 929], ["20251105", 963, 113182, 960, 970, 929], ["20251106", 948, 46414, 963, 979, 934], ["20251107", 935, 186463, 940, 954, 919], ["20251110", 932, 60160, 935, 940, 920], ["20251111", 929, 66934, 935, 942, 917], ["20251112", 922, 75220, 931, 932, 912], ["20251113", 920, 40721, 924, 924, 913], ["20251114", 920, 51950, 920, 925, 913], ["20251117", 919, 26779, 926, 929, 913], ["20251118", 912, 42544, 922, 924, 909], ["20251119", 900, 44587, 914, 914, 900], ["20251120", 908, 15704, 910, 910, 900], ["20251121", 898, 51142, 907, 912, 896], ["20251124", 897, 16368, 898, 919, 896], ["20251125", 898, 18744, 898, 907, 895], ["20251126", 900, 12023, 898, 907, 896], ["20251127", 893, 56048, 898, 907, 891], ["20251128", 891, 33870, 898, 900, 890], ["20251201", 890, 45388, 891, 914, 887], ["20251202", 908, 81678, 886, 908, 885], ["20251203", 898, 35919, 910, 920, 897], ["20251204", 901, 9680, 910, 910, 895], ["20251205", 895, 28177, 908, 909, 891], ["20251208", 899, 40628, 895, 905, 887], ["20251209", 893, 17320, 905, 907, 893], ["20251210", 900, 68478, 899, 925, 892], ["20251211", 902, 26261, 900, 909, 894], ["20251212", 893, 24555, 905, 908, 893], ["20251215", 893, 30583, 901, 907, 888], ["20251216", 876, 69571, 895, 901, 870], ["20251217", 859, 63469, 881, 883, 859], ["20251218", 845, 102928, 859, 863, 835], ["20251219", 835, 106774, 845, 861, 813], ["20251222", 829, 59310, 835, 837, 822], ["20251223", 820, 108358, 829, 844, 814], ["20251224", 820, 41217, 826, 840, 819], ["20251226", 820, 55265, 812, 827, 812], ["20251229", 820, 56411, 828, 834, 810], ["20251230", 791, 386055, 812, 820, 788], ["20260102", 812, 118784, 797, 817, 796], ["20260105", 812, 73989, 812, 820, 804], ["20260106", 805, 195597, 812, 815, 799], ["20260107", 803, 154731, 805, 812, 799], ["20260108", 780, 219121, 800, 805, 773], ["20260109", 780, 162859, 780, 787, 766], ["20260112", 773, 120185, 780, 780, 765], ["20260113", 825, 519018, 775, 852, 768], ["20260114", 971, 4310079, 831, 1067, 829], ["20260115", 905, 752482, 971, 1011, 883], ["20260116", 891, 194623, 938, 938, 887], ["20260119", 882, 184520, 891, 906, 875], ["20260120", 875, 123231, 887, 887, 871], ["20260121", 842, 156943, 870, 874, 838], ["20260122", 839, 116210, 850, 859, 832], ["20260123", 847, 115129, 837, 860, 832], ["20260126", 874, 107551, 854, 879, 842], ["20260127", 887, 75761, 895, 900, 875], ["20260128", 879, 78813, 892, 900, 877], ["20260129", 895, 137112, 879, 895, 850], ["20260130", 884, 129422, 899, 899, 863], ["20260202", 872, 83672, 884, 887, 857], ["20260203", 866, 67865, 872, 872, 856], ["20260204", 935, 2563025, 866, 1078, 864], ["20260205", 910, 204175, 958, 958, 903], ["20260206", 895, 146180, 902, 908, 872], ["20260209", 890, 145479, 888, 907, 880], ["20260210", 911, 103466, 902, 911, 891], ["20260211", 909, 93677, 905, 916, 892], ["20260212", 892, 132983, 909, 909, 886], ["20260213", 766, 875541, 892, 892, 731], ["20260219", 695, 816281, 777, 782, 684], ["20260220", 780, 9754957, 695, 903, 695], ["20260223", 750, 804797, 781, 800, 747], ["20260224", 760, 257413, 752, 767, 733], ["20260225", 751, 311039, 759, 790, 745], ["20260226", 727, 328431, 751, 754, 717], ["20260227", 704, 261458, 726, 726, 700], ["20260303", 670, 225099, 698, 698, 669], ["20260304", 589, 314247, 664, 666, 589], ["20260305", 680, 1212932, 608, 760, 608], ["20260306", 699, 494238, 679, 747, 665], ["20260309", 669, 174526, 698, 698, 650], ["20260310", 675, 87586, 687, 687, 663], ["20260311", 678, 86225, 677, 688, 669], ["20260312", 697, 119188, 678, 706, 665], ["20260313", 688, 96014, 696, 705, 675], ["20260316", 689, 75837, 686, 705, 676], ["20260317", 684, 62904, 699, 700, 676], ["20260318", 670, 129956, 688, 688, 668], ["20260319", 652, 81513, 678, 678, 650], ["20260320", 657, 145762, 667, 699, 655], ["20260323", 643, 68920, 653, 653, 633], ["20260324", 700, 676128, 643, 740, 635], ["20260325", 723, 244495, 710, 742, 703], ["20260326", 715, 132759, 723, 737, 694], ["20260327", 715, 122393, 700, 719, 682], ["20260330", 714, 55584, 713, 725, 687], ["20260331", 698, 133004, 714, 723, 689], ["20260401", 702, 116818, 702, 725, 689], ["20260402", 670, 88948, 702, 709, 664], ["20260403", 700, 88424, 670, 702, 670], ["20260406", 698, 63962, 718, 718, 686], ["20260407", 688, 64402, 700, 715, 688], ["20260408", 721, 235427, 688, 723, 688], ["20260409", 721, 0, 0, 0, 0], ["20260410", 721, 0, 0, 0, 0], ["20260413", 721, 0, 0, 0, 0], ["20260414", 721, 0, 0, 0, 0], ["20260415", 721, 0, 0, 0, 0], ["20260416", 721, 0, 0, 0, 0], ["20260417", 721, 0, 0, 0, 0], ["20260420", 721, 0, 0, 0, 0], ["20260421", 721, 0, 0, 0, 0], ["20260422", 721, 0, 0, 0, 0], ["20260423", 721, 0, 0, 0, 0], ["20260424", 721, 0, 0, 0, 0], ["20260427", 721, 0, 0, 0, 0], ["20260428", 721, 0, 0, 0, 0], ["20260429", 721, 0, 0, 0, 0], ["20260430", 9370, 508439, 8990, 9370, 8300], ["20260504", 8760, 1606092, 10020, 10700, 8690], ["20260506", 7580, 183826, 8500, 8550, 7530], ["20260507", 7330, 64933, 7580, 7580, 7040], ["20260508", 7210, 37926, 7280, 7460, 7100], ["20260511", 6820, 71641, 7210, 7350, 6750], ["20260512", 6960, 59289, 6820, 7260, 6650], ["20260513", 6900, 22800, 7100, 7100, 6690], ["20260514", 7470, 78779, 6900, 7590, 6700], ["20260515", 7570, 52624, 7470, 7800, 7300], ["20260518", 7610, 62122, 7540, 8100, 7430], ["20260519", 7460, 27525, 7610, 7610, 7350], ["20260520", 7420, 26422, 7250, 7670, 7210], ["20260521", 7430, 14662, 7440, 7640, 7270], ["20260522", 7590, 36917, 7420, 7900, 7420], ["20260526", 7870, 39400, 7590, 8130, 7590], ["20260527", 7490, 18193, 7870, 8000, 7320], ["20260528", 7160, 21185, 7440, 7440, 6910], ["20260529", 7000, 11320, 7300, 7300, 6930], ["20260601", 6780, 20793, 7000, 7120, 6680], ["20260602", 6750, 23162, 6730, 6820, 6505], ["20260604", 6790, 9659, 6750, 6790, 6480], ["20260605", 6610, 17779, 6790, 6790, 6350], ["20260608", 6150, 14721, 6380, 6600, 6000], ["20260609", 6360, 10666, 6150, 6390, 6150], ["20260610", 6130, 7799, 6130, 6420, 6060], ["20260611", 6400, 6187, 6000, 6400, 6000], ["20260612", 6370, 12136, 6340, 6520, 6000], ["20260615", 6570, 11136, 6350, 6700, 6350], ["20260616", 6470, 6947, 6570, 6570, 6380], ["20260617", 6470, 5453, 6480, 6670, 6250], ["20260618", 6270, 7398, 6560, 6580, 6240], ["20260619", 6110, 8138, 6300, 6360, 5930], ["20260622", 5910, 13600, 6070, 6370, 5880], ["20260623", 5510, 24904, 5870, 5870, 5150], ["20260624", 5470, 16400, 5490, 5490, 5100], ["20260625", 5070, 7874, 5710, 5730, 5050], ["20260626", 4950, 11177, 5080, 5180, 4860], ["20260629", 5490, 25080, 4950, 5580, 4950], ["20260630", 5530, 8543, 5490, 5600, 5330], ["20260701", 6830, 327784, 5960, 7180, 5830], ["20260702", 6100, 48770, 6560, 6610, 5950], ["20260703", 6290, 12721, 6060, 6400, 5800], ["20260706", 5830, 16549, 6030, 6160, 5650], ["20260707", 5640, 8584, 5790, 5910, 5520], ["20260708", 5640, 6579, 5640, 5880, 5470], ["20260709", 5960, 13179, 5630, 6000, 5400], ["20260710", 6150, 15674, 5960, 6200, 5870], ["20260713", 5890, 5571, 6310, 6310, 5740], ["20260714", 5650, 7888, 5650, 5990, 5310], ["20260715", 6100, 10076, 5610, 6140, 5610], ["20260716", 6430, 13068, 6100, 6520, 5910], ["20260720", 6060, 9224, 6430, 6430, 6040], ["20260721", 6090, 10331, 6050, 6500, 6000], ["20260722", 6140, 11401, 7000, 7000, 6040], ["20260723", 6290, 11196, 6390, 6390, 6000], ["20260724", 6320, 8189, 6180, 6400, 6010], ["20260727", 6000, 25341, 6210, 6270, 5970], ["20260728", 5760, 23118, 6000, 6000, 5350], ["20260729", 5170, 20971, 5890, 5890, 5050], ["20260730", 5030, 18762, 5560, 5560, 4850], ["20260731", 5450, 15611, 4960, 5460, 4960], ["20260803", 5280, 15898, 5450, 5450, 4910], ["20260804", 5440, 19729, 5020, 5460, 5020], ["20260805", 5660, 13894, 5440, 5680, 5360], ["20260806", 5500, 6931, 5660, 5660, 5310], ["20260807", 5420, 5204, 5490, 5540, 5320], ["20260810", 5620, 10090, 5410, 5640, 5340], ["20260811", 5580, 7305, 5570, 5610, 5480], ["20260812", 5580, 6057, 5580, 5700, 5520], ["20260813", 5630, 18582, 5660, 5800, 5570], ["20260814", 5530, 5764, 5800, 5800, 5530], ["20260818", 5460, 13376, 5490, 5580, 5290], ["20260819", 5120, 12357, 5440, 5440, 5120], ["20260820", 5000, 14111, 5120, 5250, 4970], ["20260821", 5040, 18263, 5050, 5100, 4905], ["20260824", 4980, 17643, 4990, 5210, 4900], ["20260825", 5190, 12646, 5180, 5250, 4860], ["20260826", 5080, 2915, 5190, 5190, 5000], ["20260827", 5580, 46982, 5080, 5850, 5020], ["20260828", 5270, 5515, 5740, 5740, 5270], ["20260831", 5340, 3801, 5370, 5450, 5210], ["20260901", 5440, 6761, 5340, 5460, 5300], ["20260902", 5390, 13138, 5230, 5590, 5210], ["20260903", 5380, 5625, 5390, 5390, 5210], ["20260904", 5300, 4911, 5380, 5500, 5250], ["20260907", 5260, 2878, 5320, 5330, 5240], ["20260908", 5220, 12613, 5260, 5390, 5210], ["20260909", 5460, 27633, 5400, 5900, 5250], ["20260910", 5480, 5704, 5680, 5680, 5350], ["20260911", 5470, 7677, 5460, 5500, 5300], ["20260914", 5400, 5057, 5320, 5520, 5320], ["20260915", 5680, 9265, 5400, 5680, 5310], ["20260916", 5800, 14628, 5670, 6090, 5610], ["20260917", 5740, 5779, 5900, 5900, 5720], ["20260918", 5680, 820, 5770, 5770, 5650], ["20260921", 5520, 3932, 5650, 5650, 5380], ["20260922", 5560, 11690, 5410, 5610, 5410], ["20260923", 5550, 5295, 5570, 5900, 5300], ["20260928", 5450, 3114, 5680, 5730, 5450], ["20260929", 5320, 4308, 5610, 5610, 5320], ["20260930", 5500, 4146, 5350, 5500, 5350], ["20261001", 5430, 3239, 5480, 5650, 5430], ["20261002", 5470, 4032, 5430, 5500, 5390], ["20261006", 5380, 28375, 5680, 5690, 5210], ["20261007", 5680, 7374, 5440, 5910, 5440]], "breaks": [{"date": "20260430", "prev_date": "20260429", "price_ratio": 12.9958, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "13/1"}], "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/115160.json", "page_url": "https://aikstockdata.com/s/115160", "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": "20261008-181220"}