{"schema_version": "1.0", "@type": "Dataset", "code": "005690", "name_ko": "파미셀", "name": "파미셀(005690) 일별 시세(종가·거래량·시가·고가·저가) 1664일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1664, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20200102", 8660, 815452, 8500, 8670, 8350], ["20200103", 8620, 526324, 8740, 8740, 8490], ["20200106", 8190, 657276, 8450, 8470, 8160], ["20200107", 8400, 764212, 8320, 8670, 8210], ["20200108", 7900, 875082, 8220, 8280, 7850], ["20200109", 8200, 447311, 8130, 8260, 8090], ["20200110", 8440, 532993, 8210, 8460, 8130], ["20200113", 8500, 422937, 8460, 8550, 8350], ["20200114", 8390, 379736, 8570, 8570, 8360], ["20200115", 8500, 232548, 8330, 8520, 8330], ["20200116", 8490, 255244, 8480, 8560, 8430], ["20200117", 8450, 273741, 8550, 8550, 8360], ["20200120", 8370, 213603, 8490, 8490, 8330], ["20200121", 8180, 303102, 8410, 8410, 8160], ["20200122", 8350, 307157, 8180, 8460, 8170], ["20200123", 8320, 253472, 8350, 8430, 8210], ["20200128", 8480, 2585044, 8130, 8940, 8050], ["20200129", 8480, 543803, 8490, 8630, 8410], ["20200130", 8040, 867787, 8490, 8590, 7990], ["20200131", 7820, 449649, 8040, 8200, 7820], ["20200203", 7870, 1749716, 7910, 8350, 7650], ["20200204", 8110, 477689, 7990, 8160, 7950], ["20200205", 8500, 877937, 8250, 8500, 8090], ["20200206", 8760, 2243626, 8610, 9000, 8550], ["20200207", 8560, 3540988, 8800, 9310, 8530], ["20200210", 8570, 451675, 8670, 8680, 8510], ["20200211", 8650, 549336, 8590, 8750, 8530], ["20200212", 8660, 344943, 8590, 8730, 8550], ["20200213", 8650, 504747, 8650, 8840, 8530], ["20200214", 8740, 523059, 8660, 8850, 8630], ["20200217", 8620, 523536, 8850, 8870, 8590], ["20200218", 8470, 448953, 8620, 8620, 8400], ["20200219", 8590, 528988, 8500, 8650, 8390], ["20200220", 8490, 585556, 8800, 8820, 8460], ["20200221", 8200, 656372, 8480, 8540, 8180], ["20200224", 7810, 981840, 8250, 8400, 7800], ["20200225", 7970, 475799, 7650, 7980, 7600], ["20200226", 7950, 323348, 7760, 8060, 7750], ["20200227", 7850, 503809, 7980, 8160, 7820], ["20200228", 7740, 480006, 7650, 7800, 7550], ["20200302", 8440, 5907975, 7750, 9200, 7550], ["20200303", 8270, 2757572, 8450, 8700, 8270], ["20200304", 8340, 684383, 8160, 8390, 8150], ["20200305", 8850, 3632726, 8430, 8960, 8370], ["20200306", 9300, 20812378, 8750, 10150, 8640], ["20200309", 10350, 20332832, 9320, 10850, 9320], ["20200310", 9140, 7087567, 10000, 10650, 8800], ["20200311", 9500, 4384773, 9580, 9950, 9080], ["20200312", 9600, 6454943, 9760, 10450, 9450], ["20200313", 8610, 4241470, 9200, 9430, 8000], ["20200316", 9340, 13443394, 9180, 10300, 8900], ["20200317", 9590, 5637941, 9000, 9870, 9000], ["20200318", 9300, 7880742, 9900, 10200, 9070], ["20200319", 9220, 5225660, 9740, 9800, 8820], ["20200320", 9630, 4983260, 9630, 9900, 9400], ["20200323", 9660, 5757190, 9400, 10050, 9070], ["20200324", 10150, 10455108, 11050, 11300, 9970], ["20200325", 11850, 17227485, 10600, 11900, 10200], ["20200326", 15400, 20518633, 13500, 15400, 13100], ["20200327", 19000, 44607143, 18200, 20000, 15100], ["20200330", 21350, 17639485, 20250, 22250, 19550], ["20200331", 20600, 12484814, 22300, 22350, 18750], ["20200401", 17700, 10649333, 20550, 20550, 16700], ["20200402", 17050, 8204830, 17100, 17600, 15700], ["20200403", 18550, 8533039, 17900, 18650, 16700], ["20200406", 18650, 6012255, 19250, 19250, 18000], ["20200407", 17150, 5955277, 17750, 17800, 16050], ["20200408", 17550, 7953683, 16500, 17800, 15750], ["20200409", 18300, 9340824, 17650, 19000, 17100], ["20200410", 18300, 7161816, 18700, 18950, 16850], ["20200413", 18550, 6382931, 19800, 19850, 18000], ["20200414", 17550, 5500790, 18950, 19150, 17500], ["20200416", 16650, 4162207, 16550, 16900, 16150], ["20200417", 18500, 30654900, 20500, 20750, 18500], ["20200420", 24050, 52163248, 19950, 24050, 19600], ["20200421", 23650, 34579483, 23000, 25000, 20750], ["20200422", 21200, 11608421, 22500, 22600, 20850], ["20200423", 22100, 8092250, 21900, 22200, 20850], ["20200424", 19000, 18016977, 18400, 20450, 18050], ["20200427", 19250, 14108012, 19650, 21000, 18150], ["20200428", 19250, 4468816, 19100, 19600, 18650], ["20200429", 19000, 4060759, 18650, 19050, 18300], ["20200504", 24700, 17929133, 24550, 24700, 23500], ["20200506", 23850, 12843955, 24200, 24700, 22950], ["20200507", 23400, 7971089, 22900, 24450, 22500], ["20200508", 23050, 5025154, 23600, 24050, 22850], ["20200511", 21300, 7760950, 22800, 22950, 20900], ["20200512", 22400, 8793706, 22050, 22900, 21350], ["20200513", 21900, 6781568, 22900, 23350, 21600], ["20200514", 21450, 7296070, 21450, 22250, 21000], ["20200515", 20250, 7825200, 21500, 21600, 19550], ["20200518", 20400, 3127311, 20750, 20850, 20100], ["20200519", 21600, 31136710, 24400, 25600, 21100], ["20200520", 21700, 11378096, 20450, 22450, 20150], ["20200521", 21900, 5043098, 21700, 22350, 21250], ["20200522", 22900, 16462959, 21400, 24000, 21400], ["20200525", 23400, 11108699, 23600, 24200, 22650], ["20200526", 23850, 9666124, 23850, 24400, 23000], ["20200527", 23700, 5732338, 23300, 24100, 23150], ["20200528", 22500, 7518020, 23900, 24300, 21550], ["20200529", 24100, 38081007, 23450, 26150, 23150], ["20200601", 23500, 9144006, 24600, 24850, 23050], ["20200602", 22650, 7053839, 23000, 23500, 22150], ["20200603", 22000, 15538251, 22500, 23750, 21550], ["20200604", 21900, 4175218, 22350, 22400, 21450], ["20200605", 21550, 2807252, 22050, 22100, 21550], ["20200608", 21150, 3100248, 21500, 21550, 20900], ["20200609", 21850, 6593418, 21400, 22100, 21150], ["20200610", 22000, 7421414, 22150, 23150, 21800], ["20200611", 22000, 4220242, 22200, 22700, 21800], ["20200612", 22300, 7657686, 23500, 23700, 22150], ["20200615", 20100, 4767236, 22300, 22400, 20000], ["20200616", 20650, 3377276, 20550, 21150, 20400], ["20200617", 20250, 6234825, 19750, 21700, 19700], ["20200618", 19450, 4106568, 20250, 20500, 19200], ["20200619", 19000, 4899848, 19200, 19550, 18250], ["20200622", 19350, 3373019, 20200, 20350, 19200], ["20200623", 18550, 2939846, 19250, 19250, 18250], ["20200624", 18750, 2657789, 18500, 19100, 18250], ["20200625", 18400, 2182593, 19100, 19200, 18300], ["20200626", 18400, 1775746, 19100, 19200, 18300], ["20200629", 18850, 2031014, 18550, 19300, 18450], ["20200630", 18400, 1688701, 18950, 19050, 18000], ["20200701", 18650, 2096288, 19100, 19200, 18500], ["20200702", 19200, 5476698, 18900, 20400, 18500], ["20200703", 19500, 4027829, 19550, 20200, 19350], ["20200706", 19550, 1919496, 19750, 20000, 19400], ["20200707", 18900, 1738468, 19250, 19300, 18750], ["20200708", 18900, 1308845, 18900, 19200, 18550], ["20200709", 18850, 1128412, 18900, 19100, 18600], ["20200710", 20000, 7467019, 18650, 20200, 18650], ["20200713", 19300, 3541973, 20000, 20300, 19100], ["20200714", 19050, 2657167, 19350, 19600, 18750], ["20200715", 23850, 55992112, 22500, 24300, 21150], ["20200716", 21650, 14663000, 22750, 23350, 21150], ["20200717", 20550, 7387423, 21650, 21650, 20300], ["20200720", 21750, 14743629, 20750, 22550, 20600], ["20200721", 22150, 12195082, 21050, 23350, 20900], ["20200722", 22600, 5577082, 22650, 22800, 21850], ["20200723", 22600, 7874863, 23500, 24100, 22500], ["20200724", 22850, 6968144, 22000, 23300, 21850], ["20200727", 22300, 4191869, 23150, 23150, 22250], ["20200728", 22500, 19166172, 25350, 25900, 22400], ["20200729", 22650, 5165202, 22700, 23050, 22050], ["20200730", 22750, 3317834, 22800, 23000, 22400], ["20200731", 22650, 3371724, 22550, 23250, 22550], ["20200803", 22250, 2574652, 22750, 22750, 22100], ["20200804", 23150, 5862623, 22450, 23250, 22200], ["20200805", 22700, 5090726, 23750, 23950, 22600], ["20200806", 23600, 5901343, 22900, 23800, 22700], ["20200807", 22950, 3835526, 23800, 23850, 22600], ["20200810", 22900, 2028631, 23000, 23250, 22400], ["20200811", 22750, 2916727, 22900, 23400, 22750], ["20200812", 21800, 3250426, 22800, 23000, 21550], ["20200813", 21950, 2398412, 21650, 22300, 21350], ["20200814", 20900, 2421149, 22000, 22200, 20750], ["20200818", 21450, 2275865, 21050, 21850, 20850], ["20200819", 21050, 1721889, 21800, 21900, 20800], ["20200820", 21500, 2827635, 21100, 21950, 20600], ["20200821", 20800, 1532152, 21550, 21650, 20700], ["20200824", 21600, 1655844, 20950, 21700, 20900], ["20200825", 22350, 3771563, 21800, 22650, 21400], ["20200826", 22700, 4131622, 22700, 23200, 22200], ["20200827", 22650, 9599983, 24300, 24800, 22500], ["20200828", 21950, 2988862, 22850, 22900, 21800], ["20200831", 22400, 5357029, 23000, 23500, 22200], ["20200901", 21950, 2002011, 22050, 22200, 21600], ["20200902", 21450, 2219461, 21850, 21900, 21250], ["20200903", 21550, 1775077, 21450, 21850, 21450], ["20200904", 21300, 1673091, 20700, 21300, 20650], ["20200907", 21500, 5393221, 21250, 22800, 20900], ["20200908", 21150, 1829510, 21650, 21700, 21000], ["20200909", 20600, 1408897, 20650, 20950, 20550], ["20200910", 20750, 1163832, 20800, 21050, 20500], ["20200911", 20200, 1590341, 20500, 20700, 19850], ["20200914", 20250, 928541, 20300, 20500, 20000], ["20200915", 20300, 846737, 20450, 20700, 20250], ["20200916", 20050, 908737, 20350, 20450, 20000], ["20200917", 19300, 1665544, 20050, 20200, 19250], ["20200918", 19350, 1213166, 19400, 19750, 19300], ["20200921", 19350, 3026148, 19500, 20500, 18800], ["20200922", 18400, 1353405, 19350, 19350, 18350], ["20200923", 18300, 1203660, 18500, 18850, 17800], ["20200924", 17100, 1800709, 17750, 18300, 17050], ["20200925", 17850, 1990886, 17400, 18550, 17300], ["20200928", 17600, 1130768, 18050, 18250, 17450], ["20200929", 18050, 904670, 17750, 18250, 17650], ["20201005", 19300, 10407852, 20750, 21700, 19300], ["20201006", 19500, 3788941, 19750, 20000, 18800], ["20201007", 19150, 1301284, 19400, 19650, 19050], ["20201008", 18900, 1051914, 19250, 19350, 18850], ["20201012", 18600, 925928, 19000, 19100, 18450], ["20201013", 18350, 824225, 18750, 18750, 18300], ["20201014", 18650, 993618, 18500, 18850, 18400], ["20201015", 17950, 978378, 18700, 18750, 17650], ["20201016", 15900, 4358593, 17150, 17700, 15450], ["20201019", 15600, 1218511, 16050, 16250, 15300], ["20201020", 16250, 1427989, 15200, 16250, 15200], ["20201021", 16600, 1613902, 16950, 17250, 16450], ["20201022", 16100, 602170, 16300, 16350, 15900], ["20201023", 18700, 27359605, 18750, 20150, 18500], ["20201026", 16950, 4115931, 18400, 18650, 16900], ["20201027", 16200, 2170242, 16450, 16800, 16150], ["20201028", 16500, 1090176, 16000, 16650, 16000], ["20201029", 17100, 2526464, 16150, 17350, 16050], ["20201030", 17600, 7188334, 18650, 19450, 17300], ["20201102", 18300, 2072719, 17900, 18350, 17450], ["20201103", 18150, 1489915, 18550, 18600, 18000], ["20201104", 18500, 1396126, 18150, 18500, 17800], ["20201105", 18350, 1439263, 18500, 18550, 18150], ["20201106", 18800, 2470887, 18450, 18950, 18150], ["20201109", 19150, 2186487, 18950, 19450, 18700], ["20201110", 20150, 21049172, 19850, 22200, 19250], ["20201111", 19400, 7169728, 20450, 21250, 19150], ["20201112", 20800, 11280622, 20850, 21400, 19950], ["20201113", 21100, 19585605, 21300, 23150, 20600], ["20201116", 21250, 3555550, 21650, 21650, 20650], ["20201117", 22700, 26909066, 25100, 25850, 22450], ["20201118", 23350, 10048560, 23000, 24100, 22400], ["20201119", 22800, 4828115, 23350, 23600, 22600], ["20201120", 21700, 4964939, 23000, 23200, 21500], ["20201123", 21500, 4593694, 21900, 21950, 20900], ["20201124", 20800, 2646488, 21600, 21700, 20750], ["20201125", 20100, 3335035, 20850, 21000, 19750], ["20201126", 19900, 2140469, 20450, 20600, 19650], ["20201127", 19950, 1735653, 20050, 20350, 19800], ["20201130", 20450, 2118192, 20200, 20800, 20050], ["20201201", 20950, 8423818, 21800, 22650, 20750], ["20201202", 21150, 2764233, 20700, 21250, 20350], ["20201203", 21850, 6650933, 23050, 23050, 21350], ["20201204", 21850, 3836150, 21850, 22250, 21250], ["20201207", 21250, 2131970, 21900, 22050, 21200], ["20201208", 20250, 2539953, 21350, 21400, 20250], ["20201209", 21200, 3268029, 20250, 21650, 20250], ["20201210", 20650, 1347287, 20900, 21050, 20600], ["20201211", 20650, 1196709, 20650, 20900, 20450], ["20201214", 21050, 1824859, 20900, 21400, 20650], ["20201215", 20950, 1519672, 21050, 21100, 20300], ["20201216", 21150, 1914116, 21450, 21500, 20900], ["20201217", 19400, 8484692, 20000, 20600, 19050], ["20201218", 19200, 4079001, 19650, 19800, 18950], ["20201221", 18150, 3439341, 18950, 18950, 17900], ["20201222", 18200, 2305774, 17800, 18700, 17700], ["20201223", 16750, 3122310, 18050, 18200, 16650], ["20201224", 17150, 2138889, 16950, 17600, 16650], ["20201228", 16350, 5473860, 15650, 17800, 15500], ["20201229", 17450, 2827890, 16750, 17500, 16750], ["20201230", 17300, 1288902, 17800, 17850, 17150], ["20210104", 17050, 1366215, 17350, 17450, 16800], ["20210105", 17300, 1310243, 16850, 17500, 16750], ["20210106", 17450, 1468315, 17700, 17900, 17350], ["20210107", 17400, 1272441, 17700, 17700, 17200], ["20210108", 17000, 1386217, 17450, 17500, 16800], ["20210111", 16450, 1593612, 16900, 16950, 16050], ["20210112", 16100, 902417, 16500, 16600, 16050], ["20210113", 16250, 633602, 16150, 16400, 16100], ["20210114", 16100, 757699, 16100, 16200, 15900], ["20210115", 15800, 746503, 16100, 16250, 15800], ["20210118", 15350, 978603, 15650, 16100, 15350], ["20210119", 15350, 1564578, 15150, 15500, 14600], ["20210120", 15900, 979102, 15200, 16050, 15200], ["20210121", 16000, 881710, 15900, 16200, 15550], ["20210122", 16050, 1646883, 16500, 16600, 16050], ["20210125", 16050, 558668, 16200, 16350, 16050], ["20210126", 15650, 776071, 16200, 16300, 15600], ["20210127", 15450, 721226, 15600, 15900, 15350], ["20210128", 14850, 786092, 15200, 15200, 14850], ["20210129", 14400, 906696, 15100, 15100, 14050], ["20210201", 15150, 730570, 14000, 15150, 14000], ["20210202", 14900, 493262, 15250, 15250, 14750], ["20210203", 14750, 440377, 14900, 15100, 14700], ["20210204", 14650, 533796, 14900, 15100, 14500], ["20210205", 14450, 408059, 14700, 14850, 14450], ["20210208", 14450, 806398, 14450, 14750, 14100], ["20210209", 14300, 371598, 14550, 14650, 14250], ["20210210", 14500, 311890, 14300, 14550, 14300], ["20210215", 16050, 3034483, 14900, 16850, 14600], ["20210216", 15650, 1557054, 16450, 16500, 15550], ["20210217", 16900, 14322091, 15650, 17950, 15650], ["20210218", 16100, 2173109, 17100, 17250, 16100], ["20210219", 15650, 1121819, 16250, 16450, 15500], ["20210222", 16500, 5466560, 15650, 18250, 15500], ["20210223", 15800, 1290074, 16100, 16350, 15750], ["20210224", 15200, 1073407, 15750, 16250, 15150], ["20210225", 15900, 1022486, 15350, 16300, 15300], ["20210226", 16050, 1851342, 16000, 16600, 15750], ["20210302", 15850, 827002, 16350, 16600, 15800], ["20210303", 16000, 589550, 15700, 16150, 15700], ["20210304", 16100, 929096, 16000, 16550, 15900], ["20210305", 16650, 2017022, 16000, 17000, 15950], ["20210308", 16050, 876711, 16850, 16950, 16050], ["20210309", 15750, 732460, 16100, 16150, 15400], ["20210310", 15400, 687651, 15950, 16200, 15300], ["20210311", 15500, 472306, 15350, 16000, 15350], ["20210312", 15800, 472248, 15450, 15950, 15450], ["20210315", 15750, 508371, 15750, 16100, 15750], ["20210316", 15850, 388760, 15900, 15950, 15700], ["20210317", 16400, 1104524, 16050, 16550, 15950], ["20210318", 16000, 731663, 16550, 16600, 16000], ["20210319", 16100, 522343, 15850, 16350, 15800], ["20210322", 16000, 370528, 16300, 16350, 16000], ["20210323", 16050, 686831, 16000, 16300, 15900], ["20210324", 15800, 469466, 16150, 16200, 15800], ["20210325", 15550, 447500, 15850, 15900, 15550], ["20210326", 15550, 320733, 15600, 15750, 15550], ["20210329", 15200, 462082, 15550, 15650, 15150], ["20210330", 15350, 266856, 15200, 15500, 15200], ["20210331", 15050, 524728, 15250, 15300, 14950], ["20210401", 14900, 425544, 15100, 15200, 14800], ["20210402", 14700, 466936, 14950, 14950, 14600], ["20210405", 14650, 383511, 14700, 14950, 14500], ["20210406", 14650, 406299, 14700, 14900, 14550], ["20210407", 14700, 362430, 14700, 14900, 14600], ["20210408", 15400, 840387, 14700, 15400, 14650], ["20210409", 15300, 487376, 15400, 15650, 15300], ["20210412", 15300, 389921, 15400, 15550, 15050], ["20210413", 16150, 2408980, 15300, 16400, 15300], ["20210414", 16200, 1264527, 16400, 16650, 15750], ["20210415", 16550, 1855722, 16250, 16900, 15900], ["20210416", 16700, 1216502, 16700, 16900, 16250], ["20210419", 18450, 14488364, 18000, 19100, 17300], ["20210420", 18450, 3745300, 18200, 18550, 17700], ["20210421", 18500, 6336427, 18900, 19600, 18250], ["20210422", 18550, 1667556, 18900, 18950, 18300], ["20210423", 17750, 1954368, 18200, 18550, 17750], ["20210426", 17750, 1802597, 17700, 18600, 17550], ["20210427", 17300, 1193277, 17900, 18100, 17300], ["20210428", 17200, 1159506, 17200, 17750, 16950], ["20210429", 16800, 1092864, 17400, 17500, 16700], ["20210430", 16550, 819664, 17000, 17050, 16400], ["20210503", 16550, 1050136, 16950, 17250, 16500], ["20210504", 16050, 933449, 16350, 16550, 15900], ["20210506", 16250, 472319, 15950, 16450, 15950], ["20210507", 16550, 650645, 16450, 16700, 16350], ["20210510", 17000, 998799, 16700, 17250, 16600], ["20210511", 16650, 713466, 16950, 17050, 16500], ["20210512", 17150, 1246075, 16750, 17450, 16650], ["20210513", 16700, 2090043, 17200, 18000, 16550], ["20210514", 18300, 9555404, 17250, 18600, 16750], ["20210517", 18350, 4747800, 18300, 18750, 17700], ["20210518", 17850, 1523972, 18300, 18450, 17750], ["20210520", 17700, 1120843, 17800, 18150, 17650], ["20210521", 17850, 1926757, 17800, 18450, 17400], ["20210524", 17400, 2390476, 18400, 18600, 17350], ["20210525", 17100, 1541324, 17550, 17650, 16900], ["20210526", 16950, 679955, 17150, 17300, 16850], ["20210527", 17000, 570601, 17050, 17250, 16900], ["20210528", 17100, 710440, 17100, 17400, 16950], ["20210531", 17000, 522207, 17150, 17250, 16950], ["20210601", 17150, 643116, 17050, 17150, 16800], ["20210602", 16900, 891992, 17250, 17550, 16900], ["20210603", 16650, 745090, 16900, 16950, 16500], ["20210604", 16650, 969099, 16650, 17200, 16550], ["20210607", 17700, 2215988, 16800, 17850, 16750], ["20210608", 17350, 934581, 17750, 17750, 17050], ["20210609", 16750, 692893, 17300, 17300, 16700], ["20210610", 16750, 473943, 16850, 17050, 16750], ["20210611", 16800, 469262, 16700, 16950, 16700], ["20210614", 16850, 366240, 16900, 17000, 16750], ["20210615", 17150, 564439, 16800, 17300, 16800], ["20210616", 16950, 318940, 17100, 17150, 16900], ["20210617", 16850, 274452, 16850, 17000, 16800], ["20210618", 17000, 570838, 16900, 17000, 16650], ["20210621", 17700, 3482662, 17000, 18100, 17000], ["20210622", 17450, 1126298, 17850, 17950, 17300], ["20210623", 17600, 1118069, 17400, 17900, 17350], ["20210624", 17600, 2686625, 17900, 18400, 17550], ["20210625", 17550, 574019, 17650, 17750, 17350], ["20210628", 17600, 551934, 17600, 17800, 17550], ["20210629", 17900, 1533402, 17650, 18250, 17650], ["20210630", 18150, 1481756, 18200, 18350, 17900], ["20210701", 18900, 4516023, 18150, 19150, 18050], ["20210702", 18800, 1711621, 19000, 19100, 18450], ["20210705", 19250, 4190441, 19200, 19550, 18750], ["20210706", 18400, 1660679, 19000, 19000, 18400], ["20210707", 18550, 1185241, 18600, 18900, 18450], ["20210708", 19750, 8751674, 18800, 20200, 18700], ["20210709", 19050, 2852981, 19450, 19700, 18900], ["20210712", 19150, 1118922, 19250, 19450, 19000], ["20210713", 18950, 1706983, 19250, 19300, 18400], ["20210714", 18900, 773006, 18950, 19300, 18800], ["20210715", 18500, 934425, 19000, 19050, 18500], ["20210716", 18550, 880745, 18550, 18900, 18300], ["20210719", 18850, 770098, 18400, 18900, 18400], ["20210720", 18350, 1086514, 18900, 19100, 18050], ["20210721", 17800, 1488322, 18500, 18550, 17800], ["20210722", 17750, 699537, 17900, 17950, 17550], ["20210723", 17750, 603135, 17750, 18100, 17650], ["20210726", 17300, 552411, 17800, 17900, 17300], ["20210727", 17250, 455499, 17300, 17550, 17200], ["20210728", 17200, 499334, 17200, 17400, 16900], ["20210729", 17200, 702833, 17200, 17700, 17150], ["20210730", 16750, 480806, 17100, 17200, 16750], ["20210802", 17050, 366842, 17000, 17250, 16850], ["20210803", 16900, 282969, 17200, 17200, 16850], ["20210804", 17200, 296463, 17100, 17350, 17000], ["20210805", 17400, 422875, 17300, 17450, 17100], ["20210806", 18000, 2668579, 17750, 18500, 17450], ["20210809", 17750, 690195, 18150, 18150, 17600], ["20210810", 18300, 2709479, 17900, 18700, 17800], ["20210811", 17900, 739351, 18200, 18350, 17900], ["20210812", 17200, 933735, 17850, 17850, 17150], ["20210813", 17150, 506320, 17250, 17400, 16850], ["20210817", 17800, 1329429, 17250, 18000, 17200], ["20210818", 17350, 682922, 17600, 17700, 17050], ["20210819", 17100, 553797, 17150, 17500, 17050], ["20210820", 15950, 1168851, 17200, 17300, 15900], ["20210823", 16100, 541036, 15950, 16250, 15850], ["20210824", 16300, 593898, 16300, 16600, 16200], ["20210825", 16600, 497359, 16400, 16600, 16100], ["20210826", 16400, 296671, 16600, 16600, 16250], ["20210827", 16250, 479709, 16350, 16350, 16050], ["20210830", 16450, 386879, 16350, 16600, 16250], ["20210831", 16350, 390172, 16600, 16650, 16100], ["20210901", 16300, 394026, 16300, 16350, 16100], ["20210902", 16500, 960723, 16450, 16950, 16350], ["20210903", 16550, 336593, 16600, 16650, 16400], ["20210906", 16450, 382559, 16700, 16700, 16350], ["20210907", 16250, 355056, 16550, 16550, 16150], ["20210908", 16250, 400060, 16200, 16400, 16050], ["20210909", 16000, 326545, 16300, 16350, 16000], ["20210910", 15650, 727530, 16000, 16100, 15350], ["20210913", 15450, 444022, 15600, 15750, 15350], ["20210914", 15500, 339302, 15450, 15700, 15350], ["20210915", 15300, 445382, 15400, 15450, 15200], ["20210916", 15300, 567733, 15400, 15500, 14950], ["20210917", 15600, 1210448, 15200, 16200, 15100], ["20210923", 15700, 641958, 15400, 15950, 15200], ["20210924", 15450, 388702, 15750, 15850, 15300], ["20210927", 15300, 274048, 15400, 15500, 15250], ["20210928", 14900, 432580, 15300, 15400, 14900], ["20210929", 14600, 486309, 14550, 14800, 14400], ["20210930", 14850, 386390, 14650, 15050, 14600], ["20211001", 14350, 361830, 14700, 14750, 14250], ["20211005", 13400, 963478, 14100, 14300, 12800], ["20211006", 15050, 26547450, 13250, 17250, 12750], ["20211007", 14400, 4232215, 14700, 15700, 14000], ["20211008", 14000, 1559944, 14550, 14850, 14000], ["20211012", 13050, 1336308, 13800, 14000, 13000], ["20211013", 12900, 777602, 13000, 13300, 12900], ["20211014", 13100, 935126, 12950, 13150, 12800], ["20211015", 13050, 582951, 13250, 13300, 12950], ["20211018", 12500, 1288808, 13100, 13100, 12500], ["20211019", 12550, 645424, 12500, 12850, 12500], ["20211020", 12450, 660499, 12600, 12850, 12450], ["20211021", 12500, 486040, 12500, 12850, 12500], ["20211022", 12550, 382292, 12550, 12650, 12400], ["20211025", 12650, 296441, 12550, 12800, 12400], ["20211026", 12900, 565717, 12750, 13100, 12650], ["20211027", 12600, 332790, 12950, 13000, 12600], ["20211028", 12700, 237568, 12600, 12750, 12550], ["20211029", 12450, 434046, 12850, 12850, 12350], ["20211101", 12450, 353610, 12400, 12600, 12300], ["20211102", 12700, 303027, 12400, 12800, 12400], ["20211103", 12450, 251851, 12700, 12700, 12450], ["20211104", 12050, 745792, 12450, 12600, 12000], ["20211105", 12200, 639007, 12200, 12600, 12050], ["20211108", 12250, 2246378, 12200, 13400, 12050], ["20211109", 12400, 594079, 12250, 12500, 12100], ["20211110", 12150, 449616, 12300, 12350, 12050], ["20211111", 12200, 798798, 12250, 12650, 12150], ["20211112", 12750, 675647, 12250, 12750, 12100], ["20211115", 12800, 417374, 12750, 13000, 12650], ["20211116", 12650, 276501, 12850, 12900, 12550], ["20211117", 12250, 312884, 12800, 12800, 12250], ["20211118", 12150, 329923, 12250, 12350, 12100], ["20211119", 12250, 376462, 12300, 12500, 12200], ["20211122", 12300, 259778, 12300, 12400, 12150], ["20211123", 12300, 250897, 12250, 12550, 12250], ["20211124", 12400, 285361, 12200, 12500, 12200], ["20211125", 12750, 473084, 12500, 12800, 12400], ["20211126", 12450, 403878, 12750, 12850, 12350], ["20211129", 13200, 1720108, 12750, 13200, 12450], ["20211130", 13100, 1002444, 13000, 13250, 12700], ["20211201", 12800, 672496, 13050, 13150, 12700], ["20211202", 12850, 589158, 12900, 13150, 12750], ["20211203", 13050, 443497, 12900, 13050, 12800], ["20211206", 12800, 370449, 13000, 13150, 12800], ["20211207", 12900, 399893, 12850, 13000, 12750], ["20211208", 13050, 604372, 13000, 13200, 12850], ["20211209", 12900, 487738, 13050, 13100, 12800], ["20211210", 12900, 458884, 12850, 13200, 12800], ["20211213", 12950, 323486, 12950, 13000, 12750], ["20211214", 13500, 1887670, 12950, 13750, 12950], ["20211215", 13650, 706301, 13550, 13800, 13300], ["20211216", 13200, 586114, 13700, 13750, 13150], ["20211217", 13250, 328109, 13250, 13350, 12950], ["20211220", 13150, 279768, 13250, 13450, 13050], ["20211221", 13350, 2946479, 13200, 14350, 12700], ["20211222", 13450, 4529572, 13400, 14600, 13200], ["20211223", 13550, 1674621, 13600, 13900, 13150], ["20211224", 13200, 822487, 13600, 13700, 13200], ["20211227", 13250, 1550742, 13250, 13900, 13150], ["20211228", 12500, 1749019, 13300, 13350, 12400], ["20211229", 12950, 878532, 12800, 13100, 12800], ["20211230", 13050, 1366989, 13150, 13600, 13050], ["20220103", 13250, 384988, 13000, 13300, 13000], ["20220104", 13050, 339662, 13250, 13300, 13000], ["20220105", 12950, 328930, 13050, 13050, 12800], ["20220106", 12700, 341151, 12800, 12950, 12700], ["20220107", 12800, 237770, 12850, 12950, 12700], ["20220110", 12800, 310706, 12800, 13000, 12600], ["20220111", 13000, 421667, 12800, 13000, 12700], ["20220112", 13000, 350224, 13050, 13300, 12950], ["20220113", 12750, 298447, 13000, 13000, 12750], ["20220114", 12550, 443536, 12650, 12800, 12500], ["20220117", 11900, 680624, 12400, 12400, 11900], ["20220118", 11500, 454081, 11850, 12050, 11400], ["20220119", 11200, 391081, 11200, 11500, 11150], ["20220120", 11350, 330515, 11150, 11450, 11100], ["20220121", 11550, 276191, 11200, 11600, 11150], ["20220124", 10900, 448018, 11550, 11550, 10850], ["20220125", 10100, 871505, 10900, 10950, 9990], ["20220126", 10300, 507304, 10000, 10550, 10000], ["20220127", 9880, 580002, 10200, 10350, 9830], ["20220128", 10200, 297969, 9970, 10250, 9960], ["20220203", 12550, 5533043, 10600, 13100, 10450], ["20220204", 11500, 1550259, 12300, 12350, 11500], ["20220207", 11800, 1310408, 11650, 12250, 11500], ["20220208", 12250, 969591, 11800, 12500, 11700], ["20220209", 12100, 277339, 12250, 12350, 12000], ["20220210", 11700, 485138, 12100, 12250, 11500], ["20220211", 11300, 248152, 11550, 11700, 11200], ["20220214", 10950, 323977, 10950, 11200, 10850], ["20220215", 10650, 321161, 10850, 11100, 10550], ["20220216", 11300, 335592, 10900, 11450, 10850], ["20220217", 11200, 279519, 11450, 11450, 11000], ["20220218", 11200, 154477, 10900, 11300, 10900], ["20220221", 11200, 536261, 11000, 11800, 11000], ["20220222", 11000, 227443, 10950, 11150, 10900], ["20220223", 11050, 157895, 11000, 11250, 10950], ["20220224", 10550, 371642, 10900, 11000, 10500], ["20220225", 10800, 238596, 10750, 10950, 10650], ["20220228", 10950, 221670, 10600, 11150, 10600], ["20220302", 11050, 128433, 10900, 11100, 10900], ["20220303", 11300, 362196, 11150, 11600, 11100], ["20220304", 11100, 184577, 11350, 11350, 11050], ["20220307", 11000, 201902, 11100, 11150, 10850], ["20220308", 11150, 289041, 10750, 11450, 10750], ["20220310", 11250, 232539, 11300, 11350, 11150], ["20220311", 11450, 337766, 11250, 11650, 11250], ["20220314", 11150, 216858, 11450, 11600, 11150], ["20220315", 11300, 191051, 11200, 11350, 11050], ["20220316", 11400, 208745, 11350, 11600, 11300], ["20220317", 11600, 274512, 11550, 11750, 11450], ["20220318", 11600, 294088, 11700, 11800, 11400], ["20220321", 11450, 236156, 11600, 11750, 11450], ["20220322", 11450, 181569, 11450, 11550, 11400], ["20220323", 11400, 210691, 11500, 11650, 11400], ["20220324", 11250, 265448, 11350, 11500, 11150], ["20220325", 11450, 228377, 11400, 11600, 11300], ["20220328", 11200, 208303, 11550, 11550, 11150], ["20220329", 11550, 342372, 11400, 11650, 11200], ["20220330", 11400, 164694, 11650, 11650, 11400], ["20220331", 11350, 146420, 11400, 11600, 11350], ["20220401", 11450, 285379, 11250, 11800, 11250], ["20220404", 11450, 190991, 11450, 11450, 11300], ["20220405", 11400, 128064, 11450, 11550, 11350], ["20220406", 11250, 195439, 11300, 11400, 11200], ["20220407", 10900, 233287, 11250, 11250, 10900], ["20220408", 11050, 146045, 10950, 11150, 10900], ["20220411", 11000, 124656, 10950, 11150, 10900], ["20220412", 11000, 172375, 10850, 11000, 10800], ["20220413", 11300, 136638, 10900, 11300, 10900], ["20220414", 11350, 121296, 11400, 11400, 11200], ["20220415", 11450, 283504, 11300, 11650, 11200], ["20220418", 11350, 162737, 11450, 11650, 11350], ["20220419", 11400, 103932, 11500, 11500, 11300], ["20220420", 11800, 626879, 11450, 11950, 11400], ["20220421", 11850, 200106, 11900, 11900, 11600], ["20220422", 11550, 169057, 11700, 11750, 11550], ["20220425", 11300, 130780, 11400, 11450, 11300], ["20220426", 11450, 150759, 11400, 11600, 11300], ["20220427", 11250, 234947, 11000, 11350, 10900], ["20220428", 11250, 106480, 11350, 11350, 11150], ["20220429", 11450, 132657, 11350, 11500, 11300], ["20220502", 11550, 114403, 11250, 11550, 11250], ["20220503", 11800, 282214, 11550, 11850, 11450], ["20220504", 11900, 414546, 11900, 12050, 11700], ["20220506", 12000, 422394, 11700, 12150, 11700], ["20220509", 12100, 479687, 11950, 12300, 11900], ["20220510", 12000, 443353, 11800, 12150, 11550], ["20220511", 12750, 1298342, 11900, 12850, 11900], ["20220512", 13000, 2032513, 12950, 13500, 12700], ["20220513", 13050, 720763, 13250, 13250, 12650], ["20220516", 13450, 1186275, 13050, 13700, 13000], ["20220517", 13450, 660355, 13450, 13650, 13200], ["20220518", 13350, 1234167, 13550, 13600, 12800], ["20220519", 13550, 685850, 13000, 13700, 13000], ["20220520", 13450, 736197, 13700, 13850, 13400], ["20220523", 14550, 16022743, 15150, 16300, 14400], ["20220524", 15400, 6406212, 14450, 15600, 14200], ["20220525", 14700, 2730064, 15150, 15300, 14550], ["20220526", 14500, 1975456, 15050, 15200, 14250], ["20220527", 14750, 1621619, 14650, 14850, 14150], ["20220530", 14900, 1142512, 14750, 15100, 14650], ["20220531", 15600, 3006889, 14800, 15650, 14550], ["20220602", 15700, 3363447, 15700, 16450, 15500], ["20220603", 15450, 1262172, 15800, 16050, 15350], ["20220607", 14650, 1332091, 15300, 15400, 14350], ["20220608", 14750, 1212360, 14700, 15400, 14550], ["20220609", 15300, 1296750, 14800, 15450, 14700], ["20220610", 15100, 787807, 15150, 15400, 14850], ["20220613", 14150, 879268, 14700, 14850, 14100], ["20220614", 13650, 1229491, 13850, 14050, 13400], ["20220615", 13550, 1329126, 13800, 14500, 13500], ["20220616", 13600, 655374, 13750, 14100, 13550], ["20220617", 13550, 971978, 13150, 13800, 12900], ["20220620", 13200, 663528, 13650, 13800, 13000], ["20220621", 13450, 582611, 13300, 13600, 12850], ["20220622", 13950, 3437190, 14350, 14650, 13450], ["20220623", 11650, 2182755, 13550, 13700, 11300], ["20220624", 11500, 1184056, 11600, 11950, 11100], ["20220627", 11950, 839284, 11550, 12300, 11350], ["20220628", 12000, 367361, 12050, 12050, 11700], ["20220629", 11600, 492734, 11700, 11950, 11500], ["20220630", 11500, 455363, 11700, 11950, 11450], ["20220701", 10900, 762601, 11500, 11700, 10700], ["20220704", 10900, 672703, 10850, 11250, 10750], ["20220705", 11550, 581373, 10850, 11550, 10850], ["20220706", 11850, 616691, 11550, 12150, 11450], ["20220707", 12150, 642039, 11900, 12350, 11700], ["20220708", 12200, 454055, 12450, 12450, 12050], ["20220711", 12200, 811200, 12250, 12900, 12100], ["20220712", 12200, 540530, 12150, 12550, 12050], ["20220713", 12350, 814488, 12400, 12750, 12300], ["20220714", 12800, 1131360, 12400, 13000, 12250], ["20220715", 12550, 953894, 12900, 13100, 12500], ["20220718", 12450, 649227, 12650, 12700, 12150], ["20220719", 12750, 606557, 12550, 12900, 12350], ["20220720", 12800, 521352, 12850, 13050, 12600], ["20220721", 12350, 781434, 12850, 12900, 12250], ["20220722", 12350, 351515, 12350, 12500, 12200], ["20220725", 12200, 525166, 12600, 12750, 12150], ["20220726", 12250, 408119, 12400, 12600, 12100], ["20220727", 12200, 241568, 12200, 12350, 12100], ["20220728", 11900, 472465, 12300, 12300, 11600], ["20220729", 11500, 666969, 11850, 11900, 11450], ["20220801", 11800, 444684, 11650, 11900, 11500], ["20220802", 11650, 241437, 11750, 11800, 11500], ["20220803", 11650, 222123, 11600, 11800, 11500], ["20220804", 12600, 1772825, 11950, 12600, 11950], ["20220805", 14050, 9093454, 12650, 14500, 12550], ["20220808", 13700, 1520721, 13950, 14200, 13600], ["20220809", 13650, 862246, 13600, 14000, 13350], ["20220810", 13300, 1021589, 13650, 13900, 13150], ["20220811", 13950, 1467211, 13400, 14200, 13300], ["20220812", 14500, 2886463, 14050, 14900, 13800], ["20220816", 14300, 1157637, 14500, 14600, 13900], ["20220817", 13550, 1152199, 14350, 14400, 13450], ["20220818", 13300, 649904, 13500, 13700, 13200], ["20220819", 13050, 549061, 13400, 13400, 12900], ["20220822", 12650, 429707, 12850, 13050, 12550], ["20220823", 12200, 722863, 12500, 12550, 12000], ["20220824", 12250, 458664, 12200, 12400, 11900], ["20220825", 12600, 509521, 12200, 12800, 12200], ["20220826", 12450, 371559, 12700, 12850, 12400], ["20220829", 12000, 382137, 11950, 12200, 11900], ["20220830", 12350, 238571, 12000, 12450, 12000], ["20220831", 12550, 397562, 12250, 12800, 12200], ["20220901", 12200, 305649, 12500, 12650, 12200], ["20220902", 12850, 798106, 12350, 13050, 12300], ["20220905", 12250, 495957, 12950, 13000, 12150], ["20220906", 12100, 363144, 12350, 12600, 12100], ["20220907", 11800, 473202, 12050, 12100, 11600], ["20220908", 12000, 194264, 11950, 12100, 11850], ["20220913", 12150, 239983, 12200, 12450, 12100], ["20220914", 11850, 378028, 11750, 11950, 11650], ["20220915", 11600, 431490, 11950, 11950, 11500], ["20220916", 11150, 610549, 11450, 11500, 11000], ["20220919", 11000, 437022, 11050, 11350, 10900], ["20220920", 11050, 378469, 11100, 11150, 10750], ["20220921", 10900, 188081, 10850, 11000, 10800], ["20220922", 11300, 800259, 10700, 11700, 10600], ["20220923", 10900, 326786, 11250, 11300, 10600], ["20220926", 9970, 1097895, 10500, 10600, 9810], ["20220927", 9980, 415454, 9870, 10100, 9800], ["20220928", 10050, 561137, 9880, 10300, 9700], ["20220929", 10300, 967454, 10150, 10950, 10150], ["20220930", 10300, 452371, 10100, 10550, 10050], ["20221004", 10200, 487531, 10450, 10500, 10000], ["20221005", 9900, 373943, 10350, 10400, 9900], ["20221006", 10250, 382015, 9950, 10350, 9850], ["20221007", 10000, 198558, 10300, 10300, 10000], ["20221011", 9110, 820007, 9830, 9860, 9060], ["20221012", 9080, 360813, 9060, 9260, 9000], ["20221013", 8570, 633334, 9020, 9150, 8570], ["20221014", 9080, 487193, 8750, 9150, 8750], ["20221017", 9130, 212119, 8910, 9170, 8790], ["20221018", 9350, 250834, 9260, 9470, 9180], ["20221019", 9370, 246510, 9460, 9490, 9280], ["20221020", 9460, 321185, 9380, 9650, 9280], ["20221021", 9430, 232104, 9490, 9520, 9280], ["20221024", 9740, 364436, 9610, 9930, 9550], ["20221025", 10150, 865511, 9910, 10450, 9800], ["20221026", 10150, 390025, 10300, 10400, 10000], ["20221027", 10500, 399205, 10350, 10650, 10200], ["20221028", 10200, 236715, 10450, 10500, 10200], ["20221031", 10200, 210885, 10400, 10450, 10150], ["20221101", 10300, 218105, 10150, 10450, 10100], ["20221102", 10550, 352126, 10350, 10750, 10200], ["20221103", 10400, 214123, 10300, 10650, 10250], ["20221104", 10200, 266084, 10400, 10450, 10050], ["20221107", 10300, 191211, 10350, 10550, 10250], ["20221108", 10650, 307990, 10500, 10750, 10400], ["20221109", 10550, 182391, 10750, 10800, 10550], ["20221110", 10500, 139838, 10500, 10600, 10350], ["20221111", 10600, 276403, 10900, 10900, 10500], ["20221114", 10650, 244752, 10600, 10800, 10500], ["20221115", 10850, 392589, 10500, 10900, 10500], ["20221116", 10650, 529686, 11050, 11050, 10500], ["20221117", 10250, 1813821, 10800, 10950, 10150], ["20221118", 10150, 273259, 10250, 10300, 10050], ["20221121", 10250, 411753, 10150, 10300, 9820], ["20221122", 9960, 177097, 10150, 10200, 9960], ["20221123", 10000, 220021, 10050, 10100, 9930], ["20221124", 10200, 284223, 10100, 10400, 10000], ["20221125", 9940, 255575, 10200, 10300, 9940], ["20221128", 9750, 228226, 9980, 9980, 9710], ["20221129", 10100, 170667, 9740, 10100, 9720], ["20221130", 10150, 128541, 10050, 10200, 10000], ["20221201", 10100, 151673, 10250, 10300, 10050], ["20221202", 10100, 156080, 10100, 10250, 9990], ["20221205", 10250, 292899, 10100, 10350, 9980], ["20221206", 10100, 146827, 10150, 10350, 10050], ["20221207", 10000, 123261, 10050, 10150, 9970], ["20221208", 9920, 141247, 10000, 10100, 9870], ["20221209", 10050, 150514, 10000, 10150, 9940], ["20221212", 9940, 192889, 10050, 10200, 9940], ["20221213", 10300, 527964, 10050, 10450, 9960], ["20221214", 11150, 2986327, 10900, 11350, 10650], ["20221215", 11350, 1459667, 11300, 11750, 11200], ["20221216", 11950, 1838609, 11250, 11950, 11200], ["20221219", 11850, 1000457, 12000, 12100, 11450], ["20221220", 11500, 578326, 11850, 11850, 11400], ["20221221", 11800, 1147543, 11850, 12100, 11550], ["20221222", 11800, 575889, 11700, 11950, 11650], ["20221223", 11550, 765335, 11500, 11800, 11150], ["20221226", 11250, 809043, 11500, 11800, 10950], ["20221227", 11300, 766764, 11450, 11500, 11100], ["20221228", 11450, 831869, 11400, 11800, 11300], ["20221229", 11300, 527568, 11400, 11650, 11050], ["20230102", 10750, 509784, 11300, 11400, 10700], ["20230103", 10450, 530537, 10650, 10850, 10400], ["20230104", 10550, 279976, 10350, 10700, 10350], ["20230105", 10500, 300937, 10700, 10850, 10450], ["20230106", 10450, 232640, 10400, 10600, 10350], ["20230109", 10650, 183632, 10500, 10750, 10500], ["20230110", 10200, 433580, 10550, 10600, 10200], ["20230111", 10550, 233065, 10250, 10600, 10250], ["20230112", 10800, 386142, 10600, 10900, 10450], ["20230113", 10650, 178537, 10850, 10850, 10550], ["20230116", 10650, 920106, 10250, 10800, 9990], ["20230117", 10350, 286177, 10800, 10800, 10300], ["20230118", 10250, 239896, 10350, 10450, 10150], ["20230119", 10250, 138489, 10150, 10400, 10100], ["20230120", 10200, 148175, 10250, 10400, 10200], ["20230125", 10290, 238376, 10270, 10400, 10160], ["20230126", 10400, 205967, 10400, 10440, 10330], ["20230127", 10370, 193272, 10480, 10520, 10350], ["20230130", 10300, 142511, 10430, 10430, 10250], ["20230131", 10410, 170297, 10250, 10430, 10240], ["20230201", 10600, 430991, 10410, 10820, 10390], ["20230202", 10700, 218329, 10750, 10770, 10550], ["20230203", 10600, 173790, 10660, 10780, 10580], ["20230206", 10670, 254368, 10540, 10790, 10440], ["20230207", 10910, 542110, 10720, 11150, 10700], ["20230208", 10650, 338245, 10910, 10980, 10600], ["20230209", 10550, 188639, 10630, 10670, 10510], ["20230210", 10390, 228094, 10530, 10560, 10350], ["20230213", 10360, 138994, 10390, 10460, 10300], ["20230214", 10230, 257031, 10440, 10440, 10230], ["20230215", 10000, 278427, 10300, 10300, 9990], ["20230216", 10120, 163681, 10190, 10200, 10030], ["20230217", 10000, 217215, 9960, 10050, 9960], ["20230220", 10140, 190736, 9970, 10160, 9950], ["20230221", 10070, 132451, 10200, 10200, 10070], ["20230222", 10030, 176340, 9930, 10110, 9930], ["20230223", 9990, 152100, 10030, 10080, 9960], ["20230224", 9850, 245839, 9940, 9990, 9820], ["20230227", 9500, 305655, 9790, 9830, 9500], ["20230228", 9660, 187465, 9500, 9760, 9500], ["20230302", 9580, 175916, 9600, 9800, 9510], ["20230303", 9670, 161218, 9620, 9740, 9550], ["20230306", 9630, 139766, 9680, 9710, 9570], ["20230307", 9770, 184734, 9680, 9880, 9590], ["20230308", 9540, 176326, 9750, 9750, 9520], ["20230309", 9490, 147354, 9580, 9650, 9430], ["20230310", 9200, 225464, 9370, 9410, 9170], ["20230313", 9090, 219339, 9030, 9140, 8930], ["20230314", 8740, 319101, 9100, 9130, 8690], ["20230315", 8830, 148539, 8770, 8940, 8770], ["20230316", 8780, 192597, 8690, 8870, 8600], ["20230317", 9020, 164953, 8800, 9150, 8790], ["20230320", 9080, 149055, 9030, 9330, 9030], ["20230321", 9340, 5233086, 9130, 10540, 8960], ["20230322", 9240, 489907, 9400, 9400, 9100], ["20230323", 9010, 409423, 9150, 9240, 9000], ["20230324", 9130, 245484, 9050, 9220, 8980], ["20230327", 9060, 269631, 9130, 9200, 8920], ["20230328", 9050, 205700, 9100, 9120, 9000], ["20230329", 9020, 276604, 9050, 9130, 9000], ["20230330", 9160, 286525, 9170, 9220, 9010], ["20230331", 9130, 167032, 9200, 9200, 9090], ["20230403", 9150, 301962, 9130, 9340, 9110], ["20230404", 9440, 571431, 9160, 9470, 9150], ["20230405", 9610, 612861, 9490, 9730, 9360], ["20230406", 9500, 464435, 9740, 9850, 9430], ["20230407", 9460, 269716, 9510, 9560, 9270], ["20230410", 9300, 366057, 9660, 9750, 9230], ["20230411", 9440, 251017, 9250, 9470, 9150], ["20230412", 9580, 491025, 9430, 9680, 9290], ["20230413", 9610, 461734, 9670, 9740, 9400], ["20230414", 9860, 737596, 9700, 10000, 9620], ["20230417", 9610, 464381, 9900, 9910, 9530], ["20230418", 9530, 402389, 9680, 9760, 9430], ["20230419", 9410, 298646, 9480, 9520, 9370], ["20230420", 9190, 355815, 9420, 9430, 9130], ["20230421", 9150, 176338, 9190, 9280, 9090], ["20230424", 9110, 136253, 9090, 9240, 9080], ["20230425", 8940, 228199, 9120, 9150, 8900], ["20230426", 9000, 186779, 8940, 9110, 8810], ["20230427", 8990, 120095, 9000, 9070, 8910], ["20230428", 9070, 270072, 8990, 9130, 8890], ["20230502", 9130, 651642, 9100, 9600, 8990], ["20230503", 9100, 161105, 9130, 9150, 9050], ["20230504", 9340, 319440, 9100, 9440, 9050], ["20230508", 9400, 457405, 9500, 9660, 9340], ["20230509", 9360, 171116, 9310, 9500, 9310], ["20230510", 9420, 163201, 9380, 9520, 9310], ["20230511", 9330, 190720, 9410, 9470, 9320], ["20230512", 9090, 188118, 9270, 9330, 9090], ["20230515", 9010, 164405, 9090, 9130, 8920], ["20230516", 9000, 143709, 9010, 9120, 8960], ["20230517", 9120, 122231, 9000, 9140, 8950], ["20230518", 8980, 219534, 9140, 9170, 8960], ["20230519", 9050, 131216, 9010, 9100, 8990], ["20230522", 9130, 161879, 9050, 9170, 9020], ["20230523", 9270, 156192, 9130, 9280, 9130], ["20230524", 9090, 245476, 9420, 9420, 9090], ["20230525", 9000, 207629, 9090, 9120, 8970], ["20230526", 8970, 131066, 9000, 9020, 8940], ["20230530", 8980, 115326, 8980, 9030, 8950], ["20230531", 8870, 180229, 8950, 9000, 8870], ["20230601", 9030, 157799, 8870, 9040, 8870], ["20230602", 9000, 156709, 9060, 9080, 8920], ["20230605", 8940, 149363, 9040, 9040, 8920], ["20230607", 8860, 226376, 8930, 8980, 8860], ["20230608", 8860, 148916, 8860, 8880, 8780], ["20230609", 8820, 161294, 8880, 8910, 8800], ["20230612", 8710, 237806, 8850, 8860, 8700], ["20230613", 8670, 147649, 8710, 8780, 8660], ["20230614", 8470, 343740, 8660, 8720, 8470], ["20230615", 8200, 318526, 8450, 8500, 8190], ["20230616", 7840, 830850, 8210, 8290, 7820], ["20230619", 8050, 491370, 7840, 8170, 7780], ["20230620", 7870, 285583, 8050, 8080, 7800], ["20230621", 7560, 507467, 7860, 7910, 7560], ["20230622", 7590, 289831, 7500, 7680, 7420], ["20230623", 7500, 167813, 7590, 7660, 7500], ["20230626", 7620, 212861, 7510, 7640, 7360], ["20230627", 7630, 218049, 7600, 7690, 7550], ["20230628", 7800, 214379, 7630, 7800, 7630], ["20230629", 7540, 265986, 7870, 7890, 7530], ["20230630", 7450, 187158, 7490, 7540, 7230], ["20230703", 7510, 139529, 7430, 7660, 7430], ["20230704", 7510, 120744, 7510, 7640, 7470], ["20230705", 7530, 172717, 7480, 7670, 7480], ["20230706", 7250, 247963, 7540, 7540, 7240], ["20230707", 6900, 550630, 7250, 7250, 6860], ["20230710", 7000, 219463, 6900, 7100, 6890], ["20230711", 7030, 173550, 7000, 7100, 6970], ["20230712", 7080, 166397, 6970, 7100, 6970], ["20230713", 7210, 231707, 7150, 7400, 7090], ["20230714", 7240, 140113, 7270, 7290, 7140], ["20230717", 7110, 147371, 7220, 7240, 7060], ["20230718", 6930, 264287, 7050, 7170, 6880], ["20230719", 7070, 212113, 6960, 7100, 6850], ["20230720", 7060, 138141, 7020, 7180, 6900], ["20230721", 7200, 362127, 7010, 7400, 6990], ["20230724", 6940, 364149, 7200, 7340, 6870], ["20230725", 6660, 876879, 6850, 7340, 6630], ["20230726", 6210, 664420, 6550, 6640, 6020], ["20230727", 6560, 445233, 6110, 6780, 6110], ["20230728", 6540, 221312, 6450, 6660, 6450], ["20230731", 6820, 241279, 6580, 6830, 6560], ["20230801", 6900, 218700, 6810, 7000, 6780], ["20230802", 6760, 184490, 7000, 7000, 6720], ["20230803", 7030, 480470, 6710, 7180, 6710], ["20230804", 6960, 246709, 7160, 7170, 6870], ["20230807", 6940, 126811, 6910, 7020, 6870], ["20230808", 6720, 200489, 6950, 7020, 6670], ["20230809", 7140, 368720, 6670, 7140, 6670], ["20230810", 7220, 353395, 7160, 7280, 7050], ["20230811", 7250, 266970, 7280, 7360, 7100], ["20230814", 7210, 419208, 7530, 7530, 7130], ["20230816", 6910, 278382, 7050, 7140, 6900], ["20230817", 6810, 189690, 6800, 6950, 6750], ["20230818", 6960, 205016, 6810, 7100, 6790], ["20230821", 6920, 112706, 6890, 7070, 6890], ["20230822", 6980, 156015, 7050, 7200, 6940], ["20230823", 6890, 137284, 6980, 7050, 6870], ["20230824", 7110, 243225, 7000, 7190, 6990], ["20230825", 7020, 120114, 7000, 7140, 6990], ["20230828", 7000, 120324, 7070, 7070, 6940], ["20230829", 7080, 155388, 7060, 7160, 7010], ["20230830", 7040, 175716, 7050, 7140, 7020], ["20230831", 6950, 274666, 7030, 7170, 6940], ["20230901", 6920, 1270535, 6960, 7340, 6870], ["20230904", 6830, 216078, 6920, 6980, 6790], ["20230905", 6800, 176312, 6790, 7000, 6780], ["20230906", 7700, 6545936, 6900, 7970, 6840], ["20230907", 7400, 1041786, 7700, 7800, 7380], ["20230908", 7510, 594078, 7480, 7660, 7390], ["20230911", 7710, 909113, 7530, 7760, 7470], ["20230912", 7590, 1710960, 7720, 8120, 7510], ["20230913", 7550, 304645, 7550, 7660, 7410], ["20230914", 8030, 1805685, 7590, 8160, 7590], ["20230915", 7910, 582059, 7900, 8000, 7710], ["20230918", 8040, 615320, 7990, 8160, 7910], ["20230919", 7940, 387072, 8050, 8100, 7910], ["20230920", 8210, 1408503, 7940, 8490, 7850], ["20230921", 7760, 540151, 8200, 8210, 7700], ["20230922", 7710, 373420, 7740, 7960, 7690], ["20230925", 7310, 415806, 7550, 7710, 7250], ["20230926", 7100, 287184, 7290, 7390, 7070], ["20230927", 7220, 233051, 6990, 7290, 6990], ["20231004", 6850, 365932, 7070, 7170, 6850], ["20231005", 6680, 207397, 6960, 6980, 6670], ["20231006", 6760, 198557, 6550, 6940, 6550], ["20231010", 6500, 239129, 6810, 6840, 6420], ["20231011", 6580, 165106, 6560, 6670, 6520], ["20231012", 6660, 179965, 6600, 6710, 6580], ["20231013", 6440, 241691, 6610, 6630, 6410], ["20231016", 6490, 229071, 6400, 6540, 6030], ["20231017", 6550, 136103, 6460, 6650, 6460], ["20231018", 6360, 95091, 6490, 6550, 6360], ["20231019", 6190, 154639, 6260, 6270, 6110], ["20231020", 6090, 172069, 6050, 6190, 5990], ["20231023", 6090, 164235, 5980, 6200, 5970], ["20231024", 6220, 134837, 6190, 6240, 5970], ["20231025", 6240, 109429, 6250, 6340, 6130], ["20231026", 6100, 111399, 6030, 6210, 6030], ["20231027", 6120, 101258, 6080, 6230, 6060], ["20231030", 6310, 160648, 6060, 6450, 6060], ["20231031", 6180, 123949, 6360, 6470, 6180], ["20231101", 6200, 74091, 6200, 6330, 6160], ["20231102", 6340, 136235, 6310, 6420, 6230], ["20231103", 6470, 117970, 6400, 6490, 6310], ["20231106", 6600, 168941, 6600, 6680, 6340], ["20231107", 6650, 127143, 6570, 6700, 6460], ["20231108", 6590, 129432, 6660, 6790, 6590], ["20231109", 6450, 100626, 6590, 6650, 6450], ["20231110", 6400, 273660, 6450, 6790, 6390], ["20231113", 6370, 116216, 6430, 6540, 6290], ["20231114", 6520, 120184, 6390, 6610, 6390], ["20231115", 6580, 113637, 6600, 6630, 6490], ["20231116", 6620, 90782, 6570, 6670, 6500], ["20231117", 6680, 397711, 6640, 6950, 6550], ["20231120", 6590, 156328, 6630, 6700, 6530], ["20231121", 6660, 196401, 6670, 6700, 6550], ["20231122", 6510, 163185, 6610, 6670, 6500], ["20231123", 6570, 199181, 6500, 6680, 6450], ["20231124", 6570, 145219, 6570, 6640, 6520], ["20231127", 6430, 233049, 6570, 6640, 6420], ["20231128", 6160, 577428, 6360, 6430, 6160], ["20231129", 6110, 276504, 6180, 6240, 6070], ["20231130", 6020, 941427, 6130, 6210, 6020], ["20231201", 5950, 507672, 6030, 6170, 5950], ["20231204", 5800, 480859, 6000, 6020, 5790], ["20231205", 5730, 344134, 5810, 5880, 5700], ["20231206", 5750, 450115, 5760, 5860, 5660], ["20231207", 5700, 422945, 5720, 5840, 5680], ["20231208", 5720, 291360, 5730, 5750, 5670], ["20231211", 5680, 263877, 5740, 5770, 5670], ["20231212", 5570, 469413, 5680, 5700, 5520], ["20231213", 5310, 690994, 5570, 5580, 5290], ["20231214", 5340, 491699, 5340, 5500, 5290], ["20231215", 5550, 797462, 5390, 5740, 5360], ["20231218", 5620, 272351, 5560, 5660, 5460], ["20231219", 5680, 301214, 5570, 5750, 5550], ["20231220", 5650, 313172, 5720, 5740, 5640], ["20231221", 5760, 431483, 5640, 5790, 5610], ["20231222", 5750, 296807, 5750, 5810, 5650], ["20231226", 5730, 453534, 5770, 5830, 5700], ["20231227", 5890, 3862852, 5700, 6580, 5700], ["20231228", 6070, 892514, 5900, 6130, 5770], ["20240102", 6230, 569630, 6080, 6290, 6020], ["20240103", 6400, 1070914, 6330, 6490, 6210], ["20240104", 6200, 576208, 6320, 6340, 6130], ["20240105", 6070, 334390, 6180, 6290, 6020], ["20240108", 6010, 279445, 6080, 6170, 6000], ["20240109", 6300, 803667, 6060, 6470, 6060], ["20240110", 6120, 386549, 6300, 6300, 6080], ["20240111", 6230, 277581, 6140, 6280, 6120], ["20240112", 6090, 368598, 6200, 6280, 6050], ["20240115", 6120, 525507, 6030, 6340, 5940], ["20240116", 6050, 300598, 6080, 6200, 5980], ["20240117", 5790, 425302, 6010, 6040, 5730], ["20240118", 5740, 268699, 5750, 5900, 5670], ["20240119", 5690, 222663, 5750, 5850, 5610], ["20240122", 5710, 208719, 5700, 5780, 5670], ["20240123", 5850, 295993, 5710, 5940, 5620], ["20240124", 5670, 284125, 5850, 5850, 5670], ["20240125", 5600, 319004, 5670, 5700, 5500], ["20240126", 5680, 119765, 5550, 5730, 5540], ["20240129", 5760, 281460, 5700, 5880, 5690], ["20240130", 5750, 160120, 5730, 5850, 5720], ["20240131", 5710, 180757, 5780, 5810, 5600], ["20240201", 5700, 245417, 5700, 5770, 5620], ["20240202", 5800, 456785, 5680, 5950, 5650], ["20240205", 5790, 247727, 5800, 5950, 5740], ["20240206", 5760, 205322, 5820, 5840, 5710], ["20240207", 5680, 205990, 5760, 5790, 5670], ["20240208", 5680, 112937, 5720, 5730, 5650], ["20240213", 5730, 171745, 5710, 5790, 5650], ["20240214", 5700, 174612, 5730, 5730, 5580], ["20240215", 5660, 170449, 5710, 5750, 5650], ["20240216", 5650, 144600, 5700, 5700, 5600], ["20240219", 5760, 223335, 5660, 5800, 5660], ["20240220", 5760, 151769, 5800, 5810, 5700], ["20240221", 5700, 166108, 5750, 5770, 5690], ["20240222", 5690, 242513, 5710, 5780, 5660], ["20240223", 5680, 264684, 5750, 5760, 5620], ["20240226", 5540, 265612, 5690, 5710, 5520], ["20240227", 5440, 236596, 5540, 5550, 5440], ["20240228", 5470, 154720, 5430, 5560, 5430], ["20240229", 5400, 164383, 5450, 5480, 5390], ["20240304", 5450, 210643, 5410, 5520, 5410], ["20240305", 5380, 176656, 5450, 5490, 5370], ["20240306", 5520, 301419, 5310, 5580, 5310], ["20240307", 5400, 170026, 5560, 5570, 5370], ["20240308", 5650, 303150, 5410, 5670, 5410], ["20240311", 6190, 5079815, 5700, 6450, 5660], ["20240312", 6190, 895631, 6150, 6260, 6010], ["20240313", 6260, 623758, 6190, 6300, 6070], ["20240314", 6120, 369017, 6320, 6320, 6080], ["20240315", 5890, 505273, 6110, 6160, 5860], ["20240318", 6540, 8546540, 6030, 6930, 5960], ["20240319", 6440, 1965676, 6690, 6770, 6370], ["20240320", 6720, 8355401, 6610, 7320, 6570], ["20240321", 6730, 1182512, 6660, 6830, 6580], ["20240322", 6550, 893448, 6710, 6710, 6480], ["20240325", 6680, 979599, 6550, 6850, 6500], ["20240326", 6710, 688511, 6730, 6780, 6630], ["20240327", 6410, 719806, 6750, 6750, 6410], ["20240328", 6250, 818262, 6470, 6480, 6180], ["20240329", 6250, 454649, 6290, 6410, 6220], ["20240401", 6440, 331184, 6280, 6440, 6270], ["20240402", 6030, 764859, 6480, 6490, 5980], ["20240403", 5870, 429886, 6030, 6040, 5820], ["20240404", 5780, 301232, 5880, 5950, 5710], ["20240405", 5660, 380886, 5710, 5780, 5560], ["20240408", 5580, 225479, 5710, 5720, 5550], ["20240409", 5580, 181177, 5580, 5640, 5540], ["20240411", 5570, 172880, 5520, 5580, 5440], ["20240412", 5690, 185836, 5550, 5740, 5550], ["20240415", 5510, 279967, 5580, 5640, 5510], ["20240416", 5400, 263070, 5430, 5530, 5320], ["20240417", 5550, 148145, 5400, 5550, 5400], ["20240418", 5720, 181397, 5500, 5730, 5480], ["20240419", 5550, 157293, 5650, 5740, 5500], ["20240422", 5670, 139071, 5560, 5730, 5560], ["20240423", 5780, 192976, 5710, 5830, 5650], ["20240424", 5780, 97619, 5780, 5840, 5730], ["20240425", 5790, 82296, 5790, 5810, 5720], ["20240426", 5750, 130264, 5740, 5870, 5730], ["20240429", 5820, 142199, 5830, 5890, 5790], ["20240430", 5890, 194735, 5830, 5970, 5800], ["20240502", 5880, 84953, 5830, 5950, 5830], ["20240503", 5810, 154419, 5930, 5950, 5780], ["20240507", 5820, 119599, 5840, 5930, 5800], ["20240508", 5790, 103561, 5820, 5860, 5740], ["20240509", 5660, 152532, 5790, 5830, 5650], ["20240510", 5720, 157405, 5710, 5790, 5600], ["20240513", 5630, 191474, 5720, 5750, 5530], ["20240514", 5650, 98606, 5630, 5700, 5590], ["20240516", 5590, 209749, 5660, 5730, 5560], ["20240517", 5560, 114849, 5600, 5610, 5530], ["20240520", 5510, 164715, 5560, 5570, 5490], ["20240521", 5680, 1468859, 5470, 6200, 5430], ["20240522", 5680, 202520, 5720, 5730, 5640], ["20240523", 5680, 244556, 5730, 5810, 5680], ["20240524", 5620, 147419, 5670, 5720, 5600], ["20240527", 5550, 200829, 5570, 5650, 5510], ["20240528", 5550, 166847, 5530, 5610, 5500], ["20240529", 5700, 3526671, 5520, 6390, 5490], ["20240530", 5850, 965101, 5690, 6000, 5610], ["20240531", 5970, 666813, 5850, 6070, 5800], ["20240603", 6000, 385775, 6000, 6090, 5950], ["20240604", 6000, 249752, 5970, 6050, 5950], ["20240605", 5850, 237313, 5980, 6040, 5800], ["20240607", 5980, 185780, 5880, 6000, 5810], ["20240610", 5870, 155845, 5980, 6030, 5870], ["20240611", 5720, 376316, 5900, 5950, 5620], ["20240612", 5690, 171018, 5720, 5800, 5650], ["20240613", 5710, 157045, 5690, 5740, 5650], ["20240614", 5660, 225443, 5700, 5880, 5630], ["20240617", 5600, 139600, 5630, 5660, 5580], ["20240618", 5670, 198672, 5610, 5730, 5580], ["20240619", 5630, 133042, 5640, 5720, 5620], ["20240620", 5600, 143016, 5670, 5680, 5580], ["20240621", 5700, 188379, 5590, 5700, 5570], ["20240624", 5680, 244238, 5700, 5780, 5660], ["20240625", 5600, 173133, 5660, 5720, 5590], ["20240626", 5620, 149077, 5600, 5710, 5580], ["20240627", 5600, 155200, 5610, 5710, 5600], ["20240628", 5600, 131221, 5620, 5630, 5530], ["20240701", 5620, 192418, 5570, 5690, 5570], ["20240702", 5540, 220229, 5600, 5650, 5480], ["20240703", 5430, 200850, 5540, 5550, 5420], ["20240704", 5370, 174575, 5420, 5490, 5320], ["20240705", 5400, 132402, 5360, 5460, 5360], ["20240708", 5510, 133408, 5380, 5510, 5380], ["20240709", 5520, 129782, 5510, 5540, 5390], ["20240710", 5550, 226089, 5500, 5660, 5500], ["20240711", 5480, 143220, 5560, 5590, 5450], ["20240712", 5560, 158192, 5500, 5590, 5480], ["20240715", 5530, 100500, 5600, 5630, 5510], ["20240716", 5400, 177533, 5530, 5550, 5390], ["20240717", 5450, 101452, 5370, 5490, 5370], ["20240718", 5380, 111610, 5420, 5450, 5350], ["20240719", 5320, 140184, 5350, 5400, 5300], ["20240722", 5220, 156434, 5340, 5350, 5200], ["20240723", 5220, 126868, 5230, 5300, 5200], ["20240724", 5230, 129030, 5160, 5320, 5150], ["20240725", 5190, 198862, 5230, 5270, 5130], ["20240726", 5300, 252765, 5140, 5450, 5140], ["20240729", 5370, 141456, 5300, 5450, 5300], ["20240730", 5300, 169953, 5370, 5460, 5230], ["20240731", 5240, 159456, 5300, 5320, 5200], ["20240801", 5370, 128052, 5250, 5420, 5250], ["20240802", 5200, 202310, 5280, 5350, 5190], ["20240805", 4300, 766930, 5150, 5160, 4300], ["20240806", 4755, 703543, 4300, 4860, 4300], ["20240807", 5000, 538597, 4675, 5170, 4655], ["20240808", 5340, 1441066, 5020, 5600, 5010], ["20240809", 5400, 363160, 5370, 5470, 5280], ["20240812", 5580, 532216, 5510, 5600, 5430], ["20240813", 5320, 345715, 5580, 5580, 5310], ["20240814", 5420, 482659, 5500, 5600, 5300], ["20240816", 7040, 21113284, 5590, 7040, 5510], ["20240819", 8490, 39628150, 7650, 8870, 7630], ["20240820", 8200, 10318381, 8400, 8590, 7950], ["20240821", 7300, 7553084, 8110, 8110, 7190], ["20240822", 7040, 7977931, 7250, 7440, 6790], ["20240823", 6730, 3720577, 6820, 6980, 6580], ["20240826", 6320, 2846063, 6500, 6590, 6220], ["20240827", 6000, 2546552, 6180, 6360, 6000], ["20240828", 5850, 3088577, 6060, 6250, 5820], ["20240829", 5840, 1403906, 5790, 5910, 5670], ["20240830", 5850, 848140, 5830, 5940, 5810], ["20240902", 5700, 940590, 5810, 5880, 5630], ["20240903", 5660, 687641, 5680, 5800, 5640], ["20240904", 5410, 1061449, 5460, 5520, 5380], ["20240905", 5240, 928621, 5420, 5480, 5160], ["20240906", 5070, 675036, 5200, 5300, 5030], ["20240909", 5170, 622740, 4950, 5200, 4950], ["20240910", 5200, 406373, 5170, 5260, 5090], ["20240911", 5250, 947337, 5230, 5530, 5200], ["20240912", 5280, 2551895, 5230, 5750, 5230], ["20240913", 5300, 483477, 5310, 5380, 5260], ["20240919", 5430, 1030310, 5310, 5500, 5290], ["20240920", 5520, 660645, 5420, 5520, 5400], ["20240923", 5430, 342879, 5510, 5510, 5400], ["20240924", 5460, 327962, 5410, 5470, 5350], ["20240925", 5400, 396019, 5460, 5510, 5400], ["20240926", 5490, 336899, 5420, 5500, 5400], ["20240927", 5510, 380581, 5490, 5540, 5430], ["20240930", 5410, 437954, 5480, 5540, 5290], ["20241002", 5160, 439762, 5310, 5370, 5160], ["20241004", 5200, 209473, 5110, 5250, 5110], ["20241007", 5300, 1676110, 5220, 5700, 5160], ["20241008", 5280, 377231, 5250, 5390, 5250], ["20241010", 5200, 344564, 5280, 5350, 5180], ["20241011", 5160, 261342, 5170, 5250, 5150], ["20241014", 5120, 330184, 5140, 5240, 5090], ["20241015", 5180, 229741, 5160, 5200, 5080], ["20241016", 5280, 609065, 5130, 5380, 5120], ["20241017", 5360, 712966, 5350, 5470, 5270], ["20241018", 5320, 1373488, 5420, 5640, 5220], ["20241021", 5250, 314843, 5310, 5370, 5230], ["20241022", 5000, 562112, 5240, 5260, 5000], ["20241023", 5100, 332454, 5000, 5150, 5000], ["20241024", 4995, 271529, 5050, 5090, 4970], ["20241025", 4905, 414438, 5000, 5040, 4875], ["20241028", 4980, 208533, 4900, 4980, 4900], ["20241029", 4985, 195788, 4975, 5030, 4935], ["20241030", 5010, 188507, 4970, 5090, 4970], ["20241031", 5070, 195488, 4985, 5090, 4945], ["20241101", 4980, 237968, 5020, 5060, 4965], ["20241104", 5250, 421961, 5000, 5250, 4960], ["20241105", 5240, 256214, 5240, 5310, 5200], ["20241106", 5280, 305830, 5290, 5330, 5120], ["20241107", 5140, 203694, 5280, 5320, 5020], ["20241108", 5210, 173547, 5190, 5250, 5170], ["20241111", 5090, 221236, 5270, 5280, 5020], ["20241112", 4790, 495054, 5080, 5090, 4760], ["20241113", 4595, 476421, 4725, 4840, 4595], ["20241114", 4670, 311439, 4580, 4795, 4580], ["20241115", 4715, 260782, 4650, 4735, 4555], ["20241118", 4770, 325525, 4900, 4930, 4715], ["20241119", 4840, 147003, 4760, 4870, 4760], ["20241120", 5000, 281398, 4840, 5060, 4825], ["20241121", 4905, 244528, 4965, 5040, 4840], ["20241122", 4790, 213520, 4885, 4950, 4760], ["20241125", 4950, 2092156, 4795, 5270, 4795], ["20241126", 4905, 209707, 4950, 5010, 4880], ["20241127", 4850, 241436, 4890, 4940, 4820], ["20241128", 4860, 174863, 4850, 4950, 4850], ["20241129", 4735, 385056, 4850, 4950, 4715], ["20241202", 4600, 349954, 4740, 4800, 4580], ["20241203", 4725, 217867, 4565, 4740, 4565], ["20241204", 4510, 421376, 4580, 4695, 4465], ["20241205", 4590, 312601, 4520, 4615, 4420], ["20241206", 5170, 6018201, 4550, 5250, 4520], ["20241209", 5310, 2973731, 5110, 5520, 5110], ["20241210", 6010, 4399010, 5340, 6090, 5340], ["20241211", 6560, 5887085, 6250, 6870, 6180], ["20241212", 7130, 7947187, 6600, 7180, 6480], ["20241213", 7210, 2934244, 7120, 7470, 7040], ["20241216", 7540, 2052019, 7220, 7660, 7090], ["20241217", 7700, 1363202, 7690, 7780, 7390], ["20241218", 7950, 1600712, 7670, 8070, 7550], ["20241219", 7980, 1522885, 7660, 8100, 7650], ["20241220", 8250, 2834966, 8020, 8550, 7850], ["20241223", 8150, 1468565, 8250, 8410, 7800], ["20241224", 8190, 865639, 8100, 8270, 7800], ["20241226", 8000, 814071, 8200, 8240, 7980], ["20241227", 8280, 790681, 7880, 8370, 7880], ["20241230", 8280, 491764, 8120, 8450, 8080], ["20250102", 8170, 934994, 8350, 8840, 8080], ["20250103", 8510, 1184663, 8250, 8740, 8030], ["20250106", 8790, 1045483, 8530, 8990, 8420], ["20250107", 9030, 946088, 8870, 9100, 8630], ["20250108", 8550, 1619160, 8960, 9070, 8110], ["20250109", 9450, 3090515, 8580, 9540, 8400], ["20250110", 8940, 941542, 9530, 9530, 8850], ["20250113", 8950, 1271578, 8940, 9680, 8740], ["20250114", 8490, 1195405, 8960, 9090, 8290], ["20250115", 8340, 815762, 8390, 8840, 8080], ["20250116", 8510, 750059, 8440, 8880, 8290], ["20250117", 8440, 548970, 8590, 8590, 8120], ["20250120", 8500, 479838, 8350, 8650, 8210], ["20250121", 8700, 564569, 8480, 8880, 8430], ["20250122", 9030, 814846, 8780, 9250, 8780], ["20250123", 9080, 587391, 8970, 9230, 8870], ["20250124", 9170, 398441, 9080, 9200, 8960], ["20250131", 7980, 2371460, 8970, 8970, 7520], ["20250203", 7340, 1653938, 7780, 7890, 7150], ["20250204", 7940, 835491, 7410, 8100, 7400], ["20250205", 8500, 971614, 8190, 8790, 7960], ["20250206", 8790, 474201, 8780, 8790, 8420], ["20250207", 8890, 539377, 8780, 9200, 8750], ["20250210", 9690, 6201282, 8830, 10350, 8760], ["20250211", 9550, 1323491, 9690, 9890, 9390], ["20250212", 9370, 707323, 9590, 9620, 9140], ["20250213", 10820, 5972051, 9380, 11140, 9110], ["20250214", 11000, 4210099, 10990, 11800, 10640], ["20250217", 10670, 1612133, 11000, 11020, 10340], ["20250218", 11480, 2993913, 10850, 11610, 10320], ["20250219", 11090, 1021769, 11450, 11580, 10990], ["20250220", 10830, 884037, 11090, 11170, 10580], ["20250221", 11300, 2665227, 10930, 11750, 10880], ["20250224", 10620, 1414545, 11300, 11430, 10590], ["20250225", 10680, 879135, 10500, 10800, 10270], ["20250226", 11130, 1455083, 10840, 11250, 10540], ["20250227", 10490, 1236271, 11230, 11650, 10400], ["20250228", 10100, 1215167, 10090, 10320, 9610], ["20250304", 10050, 962403, 9980, 10260, 9580], ["20250305", 10700, 1486178, 10120, 10940, 10120], ["20250306", 10200, 702377, 10880, 10890, 10140], ["20250307", 10150, 828822, 10070, 10640, 9920], ["20250310", 10270, 605556, 10220, 10470, 9950], ["20250311", 11270, 5241549, 9880, 11640, 9770], ["20250312", 12250, 6148489, 11420, 12400, 11340], ["20250313", 12640, 2727424, 12300, 12920, 12180], ["20250314", 12360, 2093136, 12700, 12700, 11470], ["20250317", 12290, 967960, 12360, 12530, 12110], ["20250318", 12340, 1546311, 12290, 12440, 11800], ["20250319", 11440, 1985010, 12230, 12420, 11290], ["20250320", 11620, 844950, 11670, 11920, 11510], ["20250321", 11430, 650830, 11490, 11720, 11320], ["20250324", 11570, 3252270, 11470, 12250, 11470], ["20250325", 11080, 1851935, 11700, 11790, 10760], ["20250326", 11400, 1175296, 11140, 11520, 10720], ["20250327", 10460, 1817978, 11170, 11200, 10300], ["20250328", 10210, 871060, 10460, 10700, 10130], ["20250331", 10140, 735707, 9910, 10300, 9900], ["20250401", 10410, 536313, 10200, 10480, 10200], ["20250402", 10230, 463527, 10550, 10690, 10120], ["20250403", 10110, 290299, 9910, 10300, 9900], ["20250404", 9360, 1831044, 10000, 10230, 9090], ["20250407", 8550, 1706649, 8800, 8950, 8210], ["20250408", 8610, 734703, 8920, 8980, 8420], ["20250409", 8440, 602011, 8350, 8650, 8150], ["20250410", 9180, 752932, 9200, 9330, 9060], ["20250411", 9410, 443637, 9000, 9410, 8940], ["20250414", 9390, 435817, 9650, 9700, 9250], ["20250415", 9180, 551994, 9400, 9400, 9020], ["20250416", 9090, 686125, 9000, 9260, 8860], ["20250417", 9440, 517733, 8950, 9470, 8950], ["20250418", 9710, 702245, 9530, 9950, 9360], ["20250421", 10070, 767717, 9800, 10280, 9760], ["20250422", 9960, 752387, 9900, 10190, 9870], ["20250423", 10180, 1213706, 10360, 10940, 10090], ["20250424", 10050, 549344, 10270, 10270, 9980], ["20250425", 10080, 616185, 10060, 10320, 9800], ["20250428", 9950, 372301, 10100, 10200, 9950], ["20250429", 10370, 667385, 9950, 10530, 9950], ["20250430", 10550, 953973, 10480, 10900, 10270], ["20250502", 11600, 2959746, 10850, 11730, 10830], ["20250507", 11120, 891896, 11750, 11800, 11060], ["20250508", 10610, 2047572, 11270, 11780, 10570], ["20250509", 10830, 773022, 10800, 11000, 10520], ["20250512", 10970, 856007, 11000, 11300, 10800], ["20250513", 11420, 2330558, 11240, 12030, 11160], ["20250514", 11640, 845866, 11670, 11780, 11480], ["20250515", 11360, 757890, 11630, 11630, 11300], ["20250516", 11200, 430736, 11310, 11420, 11100], ["20250519", 10800, 355778, 10990, 10990, 10680], ["20250520", 10790, 263292, 10920, 11070, 10760], ["20250521", 11370, 609121, 11000, 11470, 10880], ["20250522", 10930, 605657, 11240, 11560, 10930], ["20250523", 11990, 2906758, 11200, 12300, 10960], ["20250526", 12220, 1060302, 12490, 12560, 11950], ["20250527", 12230, 578769, 12150, 12340, 12020], ["20250528", 12250, 1895908, 12600, 13400, 12140], ["20250529", 12150, 736164, 12470, 12790, 12040], ["20250530", 11740, 600038, 12060, 12270, 11710], ["20250602", 11830, 513939, 11800, 12110, 11590], ["20250604", 11960, 407647, 12040, 12290, 11900], ["20250605", 11940, 342252, 11960, 12070, 11780], ["20250609", 12040, 454403, 12060, 12130, 11800], ["20250610", 11250, 1019124, 12090, 12100, 11200], ["20250611", 11620, 462891, 11250, 11710, 11220], ["20250612", 11520, 353709, 11570, 11590, 11350], ["20250613", 11120, 973765, 11520, 11530, 10790], ["20250616", 11330, 463592, 11170, 11460, 10650], ["20250617", 11110, 440107, 11450, 11450, 10900], ["20250618", 10850, 364863, 11000, 11130, 10810], ["20250619", 11140, 686594, 11000, 11360, 10630], ["20250620", 10820, 489419, 11200, 11200, 10780], ["20250623", 10830, 712655, 10600, 10950, 10360], ["20250624", 10770, 811740, 11040, 11170, 10650], ["20250625", 12850, 7430137, 11210, 13450, 11130], ["20250626", 13950, 8045059, 12600, 14030, 12460], ["20250627", 13390, 2717033, 13680, 14200, 12980], ["20250630", 13280, 863353, 13500, 13660, 13240], ["20250701", 13190, 1133254, 13350, 13680, 13050], ["20250702", 12230, 1812219, 13270, 13300, 12080], ["20250703", 11580, 5796403, 13960, 14100, 11270], ["20250704", 11050, 1593065, 11590, 11830, 11020], ["20250707", 10980, 943147, 11050, 11300, 10700], ["20250708", 12030, 1897739, 10830, 12200, 10780], ["20250709", 12320, 864955, 12400, 12460, 12010], ["20250710", 12920, 2106131, 12700, 13130, 12380], ["20250711", 12140, 1694147, 12840, 13100, 12010], ["20250714", 13020, 2669888, 12180, 13630, 12180], ["20250715", 13420, 1327241, 13590, 13590, 13040], ["20250716", 13410, 783722, 13570, 13680, 13220], ["20250717", 13500, 736166, 13440, 13510, 13010], ["20250718", 13270, 561689, 13540, 13620, 13120], ["20250721", 12940, 566498, 13250, 13270, 12860], ["20250722", 12860, 557789, 12960, 13170, 12600], ["20250723", 12770, 412792, 12860, 12860, 12530], ["20250724", 12680, 612574, 13050, 13220, 12660], ["20250725", 12480, 379816, 12680, 12750, 12330], ["20250728", 12150, 468017, 12700, 12780, 12090], ["20250729", 12270, 395946, 12120, 12350, 11900], ["20250730", 12100, 328304, 12190, 12430, 12060], ["20250731", 12860, 1030790, 12170, 13070, 12090], ["20250801", 12110, 705863, 12630, 12630, 12000], ["20250804", 12320, 374381, 12100, 12330, 11860], ["20250805", 13430, 2432197, 12800, 13750, 12710], ["20250806", 13180, 514187, 13240, 13360, 13020], ["20250807", 13230, 341110, 13350, 13370, 13040], ["20250808", 13170, 462318, 13400, 13400, 13090], ["20250811", 12870, 505012, 13180, 13200, 12770], ["20250812", 12220, 747081, 12710, 12810, 12200], ["20250813", 11820, 2161860, 12490, 12560, 11470], ["20250814", 11670, 651955, 11840, 11910, 11520], ["20250818", 11710, 408613, 11700, 11800, 11590], ["20250819", 11280, 752387, 11710, 11720, 11250], ["20250820", 10770, 1312656, 10950, 11080, 10410], ["20250821", 10780, 708736, 10780, 11200, 10650], ["20250822", 10840, 490360, 10780, 11060, 10690], ["20250825", 10840, 625898, 10990, 11200, 10810], ["20250826", 11020, 2888576, 10840, 11920, 10580], ["20250827", 10700, 909143, 11020, 11020, 10560], ["20250828", 10890, 737142, 10660, 11070, 10560], ["20250829", 11140, 2041802, 10780, 11650, 10770], ["20250901", 10460, 1049306, 11070, 11070, 10400], ["20250902", 10550, 534244, 10510, 10700, 10380], ["20250903", 10540, 538501, 10540, 10600, 10400], ["20250904", 10700, 575460, 10600, 10790, 10550], ["20250905", 11350, 2567240, 10750, 11490, 10750], ["20250908", 11380, 1453647, 11410, 11720, 11220], ["20250909", 11440, 734636, 11410, 11500, 11180], ["20250910", 12030, 2485217, 11450, 12200, 11450], ["20250911", 11840, 1285159, 12150, 12160, 11760], ["20250912", 11750, 803802, 11940, 11990, 11710], ["20250915", 14380, 20083364, 11810, 14720, 11810], ["20250916", 13000, 8040020, 14380, 14390, 12740], ["20250917", 12600, 2224369, 13010, 13120, 12530], ["20250918", 12510, 1959100, 12610, 12870, 12380], ["20250919", 12450, 1511935, 12530, 12850, 12320], ["20250922", 12580, 1377325, 12460, 12760, 12220], ["20250923", 12650, 1925539, 12590, 12900, 12500], ["20250924", 12180, 1217278, 12650, 12650, 12110], ["20250925", 12310, 819938, 12170, 12520, 12110], ["20250926", 11950, 939288, 12290, 12290, 11830], ["20250929", 11960, 433637, 11950, 12100, 11850], ["20250930", 11880, 816702, 11960, 12150, 11650], ["20251001", 11930, 507033, 11900, 12140, 11890], ["20251002", 12250, 2262826, 12150, 12730, 11750], ["20251010", 12610, 1133534, 12430, 12610, 12210], ["20251013", 12470, 707810, 12250, 12530, 12170], ["20251014", 12340, 1805972, 12480, 12920, 12110], ["20251015", 12700, 908741, 12400, 12760, 12400], ["20251016", 12420, 978167, 12730, 12850, 12390], ["20251017", 13130, 5465321, 12450, 13490, 12250], ["20251020", 13030, 3179490, 13530, 13540, 12660], ["20251021", 13470, 13687072, 13150, 15140, 13100], ["20251022", 13400, 2142337, 13510, 13610, 13000], ["20251023", 14190, 7612150, 13330, 14500, 13130], ["20251024", 14830, 8307921, 14520, 15250, 14210], ["20251027", 16660, 13907012, 15050, 16830, 14920], ["20251028", 16400, 3872530, 16730, 16750, 16000], ["20251029", 18560, 14634027, 16660, 18790, 16650], ["20251030", 17250, 4391549, 18370, 18570, 16970], ["20251031", 16970, 2928074, 17150, 17400, 16630], ["20251103", 18200, 4717155, 17030, 18390, 17030], ["20251104", 18290, 2772558, 18050, 18690, 17930], ["20251105", 18100, 3316627, 17980, 18250, 17080], ["20251106", 18200, 5023175, 18600, 19170, 17340], ["20251107", 17300, 2505349, 17740, 18040, 16950], ["20251110", 18040, 1962939, 17390, 18210, 17180], ["20251111", 18720, 7112225, 18810, 19650, 18250], ["20251112", 18270, 2734315, 18900, 19040, 17860], ["20251113", 17910, 4115175, 18020, 19290, 17750], ["20251114", 17470, 1662832, 17410, 18140, 17350], ["20251117", 19270, 18182916, 17800, 20800, 17800], ["20251118", 18720, 3720920, 19150, 19520, 18360], ["20251119", 17300, 6172617, 18740, 18910, 16670], ["20251120", 18530, 6640807, 17900, 19090, 17890], ["20251121", 16450, 4501873, 17370, 17780, 16450], ["20251124", 16300, 1868163, 16790, 17050, 16210], ["20251125", 16040, 3680270, 16960, 17410, 15710], ["20251126", 16400, 2138169, 16140, 16590, 15690], ["20251127", 16840, 2496651, 16790, 17290, 16580], ["20251128", 17110, 1723520, 16980, 17180, 16500], ["20251201", 16300, 2175259, 17250, 17270, 16170], ["20251202", 16460, 1257388, 16300, 16670, 16300], ["20251203", 17250, 2995892, 16550, 17500, 16550], ["20251204", 17060, 1613317, 17400, 17420, 16850], ["20251205", 17190, 1285651, 17100, 17290, 16750], ["20251208", 16540, 1580502, 17170, 17170, 16400], ["20251209", 16790, 1781699, 16660, 17400, 16640], ["20251210", 16680, 968818, 16790, 16830, 16420], ["20251211", 16560, 889386, 16680, 16840, 16480], ["20251212", 16270, 1073055, 16580, 16800, 16160], ["20251215", 16180, 1064596, 15910, 16380, 15640], ["20251216", 15840, 956881, 16250, 16250, 15830], ["20251217", 15830, 1021946, 15970, 16140, 15640], ["20251218", 15320, 1072127, 15640, 15760, 15200], ["20251219", 15000, 1446041, 15600, 15600, 14600], ["20251222", 15170, 909929, 15290, 15630, 15000], ["20251223", 14860, 829601, 15190, 15200, 14790], ["20251224", 14860, 1143803, 15100, 15690, 14800], ["20251226", 14750, 742476, 14930, 14940, 14500], ["20251229", 14780, 1054351, 14800, 15160, 14700], ["20251230", 14530, 627284, 14790, 14860, 14390], ["20260102", 14420, 514078, 14650, 14830, 14370], ["20260105", 14710, 993734, 14810, 15050, 14630], ["20260106", 14310, 803038, 14870, 14870, 14200], ["20260107", 14000, 716956, 14450, 14450, 13880], ["20260108", 14080, 589056, 14330, 14520, 14050], ["20260109", 13800, 632793, 14070, 14110, 13690], ["20260112", 13790, 612657, 13820, 14110, 13600], ["20260113", 13700, 619842, 13810, 13830, 13410], ["20260114", 13640, 604881, 13780, 13920, 13570], ["20260115", 13480, 811646, 13520, 13560, 13210], ["20260116", 13200, 1064128, 13350, 13380, 12990], ["20260119", 13000, 820608, 13110, 13240, 12840], ["20260120", 13130, 768939, 13120, 13320, 12790], ["20260121", 12540, 928804, 12820, 12850, 12290], ["20260122", 13210, 1264009, 13220, 13430, 13110], ["20260123", 13750, 944490, 13710, 13880, 13450], ["20260126", 13840, 721065, 13900, 14000, 13620], ["20260127", 13800, 583989, 13770, 13890, 13610], ["20260128", 14220, 1009927, 14340, 14630, 14100], ["20260129", 14480, 1255456, 14550, 14870, 13920], ["20260130", 14090, 795572, 14300, 14420, 13930], ["20260202", 13460, 677199, 13660, 14020, 13290], ["20260203", 14330, 645624, 13750, 14330, 13710], ["20260204", 14310, 477853, 14190, 14330, 14000], ["20260205", 13790, 592410, 14120, 14200, 13650], ["20260206", 13390, 494334, 13200, 13530, 12920], ["20260209", 14710, 1565195, 13860, 14860, 13860], ["20260210", 14810, 1019510, 15110, 15120, 14570], ["20260211", 14630, 610433, 14810, 14910, 14600], ["20260212", 16990, 12117216, 14780, 17800, 14470], ["20260213", 16350, 4834156, 18010, 18260, 16350], ["20260219", 17250, 3525761, 17060, 17930, 16960], ["20260220", 17120, 1028560, 17050, 17120, 16780], ["20260223", 18850, 7221016, 17270, 19400, 16940], ["20260224", 18140, 2068747, 18500, 18690, 17760], ["20260225", 17700, 1556883, 18120, 18260, 17630], ["20260226", 17230, 1496295, 17710, 17710, 16920], ["20260227", 16240, 1347281, 16830, 17100, 16170], ["20260303", 15000, 1272685, 15670, 16130, 14900], ["20260304", 12640, 1542358, 14070, 14580, 12500], ["20260305", 14240, 998549, 13750, 14610, 13520], ["20260306", 14500, 736076, 14020, 14630, 13660], ["20260309", 13430, 672130, 13450, 13750, 12880], ["20260310", 14820, 1131670, 14200, 14990, 13950], ["20260311", 15940, 1837274, 16210, 16450, 15720], ["20260312", 15820, 635925, 15710, 16420, 15640], ["20260313", 16420, 1040007, 15150, 16530, 15130], ["20260316", 16130, 679354, 16550, 16550, 15750], ["20260317", 16100, 520274, 16500, 16610, 16100], ["20260318", 16680, 1181041, 16300, 16950, 16300], ["20260319", 15930, 643348, 16110, 16280, 15830], ["20260320", 16150, 463196, 16170, 16440, 16000], ["20260323", 15250, 459856, 15560, 15670, 15240], ["20260324", 15900, 861815, 15900, 16380, 15130], ["20260325", 16620, 824604, 16060, 16780, 15980], ["20260326", 16370, 1040515, 16770, 17090, 16300], ["20260327", 16920, 874404, 16060, 17020, 15800], ["20260330", 15680, 846334, 16100, 16190, 15470], ["20260331", 14590, 624583, 15430, 15430, 14460], ["20260401", 16070, 686758, 15310, 16120, 15230], ["20260402", 14910, 725670, 16170, 16260, 14640], ["20260403", 14940, 416630, 15300, 15430, 14920], ["20260406", 14700, 338446, 15020, 15110, 14550], ["20260407", 14560, 285936, 15040, 15140, 14420], ["20260408", 16350, 1065480, 15280, 16540, 15230], ["20260409", 17040, 1925714, 16000, 17440, 15980], ["20260410", 16740, 829966, 17090, 17210, 16360], ["20260413", 16840, 468020, 16260, 16940, 16190], ["20260414", 17730, 1475755, 17260, 17940, 17260], ["20260415", 17900, 1094544, 17880, 18130, 17480], ["20260416", 19380, 3585006, 18040, 19760, 18000], ["20260417", 18690, 1164514, 19370, 19370, 18440], ["20260420", 19190, 1162996, 18620, 19490, 18570], ["20260421", 18240, 1136006, 19320, 19330, 18140], ["20260422", 17770, 976106, 18080, 18490, 17430], ["20260423", 17720, 816470, 18020, 18200, 17080], ["20260424", 18280, 756747, 17860, 18330, 17700], ["20260427", 18930, 1019398, 18700, 19140, 18350], ["20260428", 19800, 2470575, 19000, 20300, 18530], ["20260429", 19770, 1735534, 20100, 20250, 19400], ["20260430", 18110, 2252057, 19830, 19860, 17740], ["20260504", 20250, 3583774, 18700, 21150, 18650], ["20260506", 20100, 1453834, 20900, 20950, 19860], ["20260507", 19100, 1249668, 20050, 20050, 18710], ["20260508", 19320, 1325532, 18780, 20350, 18650], ["20260511", 18260, 1248419, 19090, 19090, 17750], ["20260512", 18170, 1971411, 18420, 19950, 16590], ["20260513", 18200, 839469, 18320, 18390, 17600], ["20260514", 18190, 779974, 18630, 18640, 17590], ["20260515", 17130, 1070816, 18120, 18310, 16800], ["20260518", 16630, 885773, 17120, 17180, 16000], ["20260519", 15670, 752390, 16640, 17000, 15320], ["20260520", 15130, 857806, 15540, 15670, 14800], ["20260521", 15780, 533794, 15790, 16150, 15640], ["20260522", 16610, 520659, 16150, 16930, 16150], ["20260526", 16640, 692584, 16910, 17230, 16490], ["20260527", 16050, 875350, 17200, 17260, 15960], ["20260528", 15360, 928325, 16050, 16140, 14500], ["20260529", 15000, 676234, 15500, 15560, 14450], ["20260601", 14950, 710884, 15340, 15530, 14630], ["20260602", 13950, 919182, 14620, 14640, 13180], ["20260604", 14370, 397347, 14310, 14670, 14040], ["20260605", 13330, 590720, 14050, 14150, 13330], ["20260608", 12040, 763957, 12140, 12530, 11970], ["20260609", 13120, 592378, 12160, 13300, 12160], ["20260610", 13300, 509449, 13030, 13870, 12730], ["20260611", 13810, 1112904, 13590, 13930, 12820], ["20260612", 14690, 886795, 14270, 15500, 14130], ["20260615", 14680, 634841, 15220, 15400, 14540], ["20260616", 14620, 703714, 14820, 14970, 14190], ["20260617", 14800, 575701, 14480, 15250, 14180], ["20260618", 14250, 544033, 15140, 15140, 13950], ["20260619", 13450, 764767, 14270, 14280, 13010], ["20260622", 13400, 585672, 13000, 13440, 12820], ["20260623", 12080, 690616, 13200, 13500, 12040], ["20260624", 13000, 635805, 11980, 13150, 11900], ["20260625", 12810, 403590, 13120, 13400, 12810], ["20260626", 11840, 568437, 12800, 12800, 11490], ["20260629", 13200, 570210, 11850, 13420, 11850], ["20260630", 12960, 384878, 13310, 13330, 12630], ["20260701", 13610, 1283406, 13000, 14280, 13000], ["20260702", 12510, 809331, 13480, 13480, 12410], ["20260703", 12350, 993108, 12640, 12850, 11770], ["20260706", 11950, 737798, 12240, 12320, 11340], ["20260707", 11500, 701140, 11710, 12140, 11300], ["20260708", 11120, 691664, 11180, 11530, 10870], ["20260709", 11150, 559511, 11120, 11670, 10980], ["20260710", 12030, 546178, 11200, 12260, 11200], ["20260713", 11400, 510090, 12030, 12360, 11270], ["20260714", 11150, 607263, 11310, 11400, 10640], ["20260715", 11980, 534958, 11480, 12010, 11440], ["20260716", 11090, 480391, 11580, 11700, 11020], ["20260720", 10580, 511557, 10960, 10970, 10410], ["20260721", 10710, 479916, 10410, 10900, 10160], ["20260722", 10720, 492425, 11030, 11300, 10700], ["20260723", 11180, 409703, 10820, 11210, 10800], ["20260724", 10590, 385224, 11100, 11120, 10480], ["20260727", 10700, 345178, 10830, 11070, 10600], ["20260728", 9770, 633591, 10200, 10550, 9690], ["20260729", 8980, 1068707, 9860, 10070, 8540], ["20260730", 8760, 707892, 8140, 9460, 8140], ["20260731", 10130, 808097, 9400, 10230, 9310], ["20260803", 10300, 507813, 10080, 10900, 9980], ["20260804", 11080, 663753, 10300, 11080, 10300], ["20260805", 11420, 388260, 11300, 11500, 11065], ["20260806", 11280, 350834, 11350, 11560, 11010], ["20260807", 11190, 383748, 11470, 11800, 10900], ["20260810", 11700, 362349, 11370, 11740, 11300], ["20260811", 11590, 311331, 11570, 11750, 11370], ["20260812", 11780, 669485, 11620, 12110, 11550], ["20260813", 11920, 573587, 12000, 12400, 11860], ["20260814", 11910, 453793, 11940, 12330, 11600], ["20260818", 11870, 557618, 11970, 12250, 11680], ["20260819", 11380, 297139, 11420, 11660, 11190], ["20260820", 11860, 10117272, 14770, 14790, 11830], ["20260821", 10660, 2058153, 11420, 11490, 10580], ["20260824", 11110, 1654846, 10800, 11520, 10800], ["20260825", 10800, 966919, 10720, 10860, 10200], ["20260826", 10890, 831504, 10990, 11050, 10780], ["20260827", 10860, 523282, 10930, 11120, 10800], ["20260828", 11220, 677797, 10860, 11250, 10650], ["20260831", 11110, 596801, 11000, 11210, 10640], ["20260901", 10930, 316524, 11110, 11190, 10810], ["20260902", 10550, 489341, 10790, 11020, 10540], ["20260903", 10380, 381178, 10630, 10760, 10200], ["20260904", 10500, 364303, 10450, 10640, 10400], ["20260907", 10740, 365254, 10660, 10890, 10660], ["20260908", 10620, 454517, 10800, 10880, 10620], ["20260909", 10770, 414263, 10630, 10960, 10600], ["20260910", 10690, 534304, 10700, 10770, 10350], ["20260911", 11260, 1439420, 10480, 11400, 10020], ["20260914", 10960, 493154, 11140, 11150, 10820], ["20260915", 10860, 470540, 10930, 11190, 10660], ["20260916", 11630, 1165409, 10820, 11700, 10620], ["20260917", 11580, 4266339, 11700, 12760, 11500], ["20260918", 12530, 10334474, 12200, 13820, 12100], ["20260921", 12370, 2506827, 12710, 13070, 12280], ["20260922", 12590, 2136135, 12600, 13050, 12400], ["20260923", 12540, 818445, 12800, 12800, 12410], ["20260928", 12260, 819797, 12700, 12750, 12230], ["20260929", 12080, 501980, 12150, 12210, 11850], ["20260930", 12160, 446790, 12140, 12360, 12060], ["20261001", 12590, 783248, 12070, 12660, 12070], ["20261002", 12400, 946380, 12630, 12710, 12180], ["20261006", 13180, 2802425, 12800, 13770, 12760], ["20261007", 13020, 898263, 13260, 13315, 12930], ["20261008", 12860, 630462, 13100, 13100, 12720], ["20261012", 12130, 731386, 12860, 12950, 12100], ["20261013", 11390, 1032904, 11790, 11900, 11160], ["20261014", 11490, 705334, 11390, 11970, 11310], ["20261015", 10370, 1000503, 11030, 11200, 10090]], "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/005690.json", "page_url": "https://aikstockdata.com/s/005690", "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"}