{"schema_version": "1.0", "@type": "Dataset", "code": "018290", "name_ko": "브이티", "name": "브이티(018290) 일별 시세(종가·거래량·시가·고가·저가) 1659일", "as_of": "20261007", "period": {"from": "20200102", "to": "20261007"}, "count": 1659, "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", 9030, 137795, 9080, 9100, 8960], ["20200103", 9100, 233747, 9100, 9170, 8950], ["20200106", 8810, 162085, 8920, 9000, 8800], ["20200107", 8970, 172234, 8850, 9100, 8850], ["20200108", 8730, 213538, 8890, 8890, 8650], ["20200109", 8960, 208536, 8780, 9070, 8780], ["20200110", 10200, 2358386, 8930, 10200, 8930], ["20200113", 10700, 3585347, 11000, 11150, 10250], ["20200114", 10850, 1626370, 10800, 11000, 10300], ["20200115", 10850, 930000, 10950, 11050, 10700], ["20200116", 11450, 2145981, 10950, 11550, 10850], ["20200117", 11400, 1296028, 11550, 11800, 11300], ["20200120", 10800, 1437088, 11650, 11700, 10750], ["20200121", 11050, 959821, 10700, 11150, 10550], ["20200122", 11250, 828838, 10800, 11500, 10800], ["20200123", 11300, 565230, 11200, 11350, 10850], ["20200128", 9800, 2178129, 10250, 10350, 9600], ["20200129", 9840, 848982, 9990, 10100, 9740], ["20200130", 9950, 981446, 10000, 10250, 9810], ["20200131", 9760, 603927, 10000, 10100, 9600], ["20200203", 9690, 641197, 9600, 9780, 9160], ["20200204", 9800, 503818, 9690, 9930, 9620], ["20200205", 9840, 779435, 10050, 10300, 9780], ["20200206", 10250, 926910, 10000, 10350, 9910], ["20200207", 9880, 590268, 10100, 10150, 9880], ["20200210", 10050, 373659, 9720, 10100, 9650], ["20200211", 10100, 389560, 10100, 10150, 9870], ["20200212", 10000, 509855, 10150, 10150, 9880], ["20200213", 10050, 657246, 10000, 10400, 9920], ["20200214", 10000, 313291, 9980, 10150, 9900], ["20200217", 10300, 783367, 10200, 10400, 9990], ["20200218", 9980, 535141, 10300, 10300, 9910], ["20200219", 9800, 458687, 9980, 10100, 9690], ["20200220", 9850, 597347, 9830, 9860, 9640], ["20200221", 10150, 1268626, 10000, 10350, 9880], ["20200224", 10050, 919330, 9930, 10300, 9730], ["20200225", 10100, 688453, 10050, 10350, 9970], ["20200226", 9830, 593404, 9960, 9980, 9770], ["20200227", 9830, 651858, 9860, 9920, 9630], ["20200228", 9110, 942206, 9700, 9750, 8900], ["20200302", 9050, 475213, 9000, 9140, 8500], ["20200303", 9070, 324526, 9060, 9340, 8950], ["20200304", 9720, 698175, 9000, 9740, 9000], ["20200305", 9810, 404398, 9850, 9910, 9620], ["20200306", 9870, 613413, 9800, 10100, 9750], ["20200309", 9670, 534349, 9600, 9730, 9310], ["20200310", 9640, 604878, 9500, 9710, 9360], ["20200311", 9630, 580889, 9810, 9850, 9490], ["20200312", 9090, 681436, 9500, 9640, 8640], ["20200313", 8600, 1154738, 8200, 8630, 7300], ["20200316", 7990, 645516, 8720, 8830, 7920], ["20200317", 8200, 746346, 7380, 8200, 7360], ["20200318", 7800, 733283, 8190, 8400, 7800], ["20200319", 7150, 1558220, 8000, 8150, 5870], ["20200320", 7410, 655746, 7250, 7500, 7030], ["20200323", 6980, 431899, 6900, 7250, 6610], ["20200324", 7620, 885148, 7230, 7660, 7030], ["20200325", 8350, 1624536, 7970, 8520, 7700], ["20200326", 8990, 4053332, 8950, 9450, 8830], ["20200327", 8700, 2398997, 9310, 9330, 8200], ["20200330", 8660, 723774, 8400, 8730, 8250], ["20200331", 9000, 1956022, 8790, 9110, 8580], ["20200401", 9100, 3454150, 9920, 10000, 8930], ["20200402", 9320, 1267829, 9200, 9550, 8760], ["20200403", 9740, 3852975, 9460, 10150, 9160], ["20200406", 10450, 2827719, 10400, 10600, 10100], ["20200407", 10400, 1760769, 10650, 10650, 10000], ["20200408", 10100, 3555548, 10300, 11000, 10000], ["20200409", 10400, 1114867, 10350, 10500, 10150], ["20200410", 10450, 1686392, 10550, 10600, 9920], ["20200413", 10250, 2669613, 10500, 10900, 10250], ["20200414", 10550, 1008013, 10400, 10600, 10250], ["20200416", 10750, 1150958, 10500, 10800, 10400], ["20200417", 11150, 2539879, 10900, 11300, 10700], ["20200420", 10950, 2717254, 11200, 11600, 10900], ["20200421", 10750, 3002364, 11000, 11150, 10050], ["20200422", 10800, 1380493, 10600, 10900, 10450], ["20200423", 11450, 2850892, 10850, 11500, 10750], ["20200424", 10750, 1951612, 11200, 11300, 10600], ["20200427", 10800, 984146, 10850, 10950, 10450], ["20200428", 10900, 1459628, 10900, 11000, 10500], ["20200429", 10850, 1035463, 10850, 11000, 10650], ["20200504", 10600, 837714, 10550, 10850, 10500], ["20200506", 10500, 946972, 10700, 10800, 10400], ["20200507", 10400, 906650, 10450, 10650, 10300], ["20200508", 10900, 1643833, 10450, 11000, 10400], ["20200511", 10500, 941056, 10900, 10900, 10500], ["20200512", 10000, 1336980, 10450, 10500, 10000], ["20200513", 10200, 677696, 9920, 10250, 9840], ["20200514", 10050, 839726, 10150, 10200, 9910], ["20200515", 10000, 1716010, 10150, 10450, 9900], ["20200518", 10500, 1299568, 10100, 10500, 10050], ["20200519", 10550, 1092573, 10700, 10750, 10300], ["20200520", 10350, 730807, 10500, 10550, 10300], ["20200521", 10500, 1217299, 10450, 10750, 10400], ["20200522", 10150, 1659408, 10550, 10900, 10100], ["20200525", 10000, 931902, 10150, 10200, 9910], ["20200526", 10000, 660670, 10050, 10100, 9960], ["20200527", 10000, 644441, 10050, 10150, 9940], ["20200528", 10100, 1523664, 10100, 10500, 9920], ["20200529", 10050, 1776504, 10150, 10450, 9750], ["20200601", 10000, 772304, 10000, 10100, 9930], ["20200602", 10200, 2795846, 10000, 10450, 9990], ["20200603", 10000, 1001172, 10250, 10250, 9970], ["20200604", 9910, 725954, 10000, 10150, 9910], ["20200605", 9990, 922721, 9990, 10200, 9970], ["20200608", 10100, 630464, 10200, 10200, 9970], ["20200609", 10150, 624690, 10150, 10150, 9990], ["20200610", 10400, 1383648, 10200, 10450, 10100], ["20200611", 10350, 2933343, 10600, 10750, 10350], ["20200612", 9960, 1827403, 9800, 9970, 9560], ["20200615", 8770, 1747429, 9980, 10000, 8770], ["20200616", 9120, 774343, 9100, 9280, 8860], ["20200617", 8860, 969404, 8850, 9170, 8720], ["20200618", 8580, 723007, 8900, 8900, 8520], ["20200619", 8810, 596028, 8600, 8890, 8580], ["20200622", 8590, 431763, 8810, 8810, 8590], ["20200623", 8600, 599879, 8610, 8690, 8280], ["20200624", 8460, 394226, 8650, 8660, 8450], ["20200625", 8180, 432625, 8390, 8400, 8180], ["20200626", 8430, 407673, 8200, 8500, 8070], ["20200629", 8090, 346917, 8260, 8340, 8070], ["20200630", 8770, 3320380, 8220, 9430, 8190], ["20200701", 8500, 684919, 8820, 8900, 8450], ["20200702", 8910, 726939, 8540, 8940, 8400], ["20200703", 8810, 475842, 8960, 9000, 8750], ["20200706", 8940, 660811, 8890, 9110, 8780], ["20200707", 8740, 339629, 8960, 8990, 8690], ["20200708", 8890, 501179, 8800, 9030, 8740], ["20200709", 8870, 348291, 9050, 9050, 8800], ["20200710", 8760, 729573, 8880, 9100, 8700], ["20200713", 9010, 431833, 8780, 9010, 8700], ["20200714", 9150, 598059, 9010, 9150, 8870], ["20200715", 9130, 354071, 9190, 9190, 9060], ["20200716", 9300, 1023426, 9060, 9380, 9060], ["20200717", 9300, 397633, 9250, 9380, 9190], ["20200720", 9140, 296830, 9310, 9340, 9060], ["20200721", 9140, 374591, 9140, 9240, 9090], ["20200722", 9120, 370537, 9130, 9350, 9080], ["20200723", 8910, 560709, 9120, 9150, 8880], ["20200724", 8630, 538895, 8810, 8870, 8600], ["20200727", 8790, 284846, 8600, 8850, 8550], ["20200728", 8760, 350463, 8880, 9010, 8750], ["20200729", 8760, 261757, 8810, 8830, 8650], ["20200730", 8620, 460781, 8760, 8960, 8560], ["20200731", 8600, 297980, 8620, 8650, 8540], ["20200803", 8600, 296378, 8610, 8720, 8540], ["20200804", 8670, 317368, 8580, 8800, 8570], ["20200805", 8650, 282126, 8620, 8740, 8610], ["20200806", 8750, 320427, 8700, 8840, 8660], ["20200807", 9200, 1088791, 8800, 9200, 8720], ["20200810", 9020, 783865, 9250, 9290, 8980], ["20200811", 8840, 567559, 8960, 9060, 8810], ["20200812", 8760, 426433, 8800, 8870, 8590], ["20200813", 9060, 785584, 9040, 9200, 8900], ["20200814", 8990, 556089, 9200, 9240, 8920], ["20200818", 8390, 628970, 8980, 8980, 8330], ["20200819", 8650, 430407, 8390, 8770, 8380], ["20200820", 8250, 544262, 8650, 8650, 8220], ["20200821", 8310, 239522, 8260, 8530, 8240], ["20200824", 8360, 288447, 8240, 8440, 8150], ["20200825", 8610, 301339, 8380, 8620, 8370], ["20200826", 8440, 327810, 8650, 8650, 8350], ["20200827", 8200, 471539, 8420, 8420, 8150], ["20200828", 8220, 406669, 8200, 8460, 8170], ["20200831", 8880, 1648147, 8340, 8960, 8240], ["20200901", 8660, 1402304, 9260, 9260, 8650], ["20200902", 8710, 290391, 8700, 8830, 8590], ["20200903", 8750, 386100, 8730, 8850, 8720], ["20200904", 8490, 361526, 8460, 8600, 8400], ["20200907", 8390, 253265, 8480, 8550, 8350], ["20200908", 8800, 1270809, 8460, 8980, 8390], ["20200909", 8570, 389692, 8660, 8700, 8500], ["20200910", 8800, 597791, 8640, 8840, 8640], ["20200911", 8600, 378745, 8760, 8810, 8550], ["20200914", 9170, 2017952, 8770, 9200, 8730], ["20200915", 8960, 724532, 9030, 9080, 8930], ["20200916", 8820, 541798, 8920, 9070, 8820], ["20200917", 8760, 581123, 8850, 8990, 8730], ["20200918", 8980, 555492, 8830, 9000, 8660], ["20200921", 8830, 814002, 9130, 9130, 8750], ["20200922", 8500, 530267, 8760, 8830, 8410], ["20200923", 8500, 483250, 8530, 8570, 8150], ["20200924", 8500, 528679, 8360, 8630, 8290], ["20200925", 8440, 358049, 8580, 8710, 8390], ["20200928", 9240, 3675092, 8640, 9310, 8610], ["20200929", 9170, 1160201, 9290, 9300, 9020], ["20201005", 8810, 1005777, 9160, 9200, 8800], ["20201006", 8710, 836976, 8830, 9010, 8650], ["20201007", 8850, 380591, 8660, 8850, 8640], ["20201008", 8820, 404461, 8870, 8890, 8750], ["20201012", 9020, 1175466, 8840, 9140, 8770], ["20201013", 8750, 582357, 9030, 9050, 8710], ["20201014", 8620, 326260, 8820, 8830, 8610], ["20201015", 8500, 539768, 8560, 8680, 8400], ["20201016", 8370, 410693, 8520, 8540, 8200], ["20201019", 8330, 198871, 8390, 8500, 8280], ["20201020", 8440, 323747, 8260, 8480, 8250], ["20201021", 8450, 161771, 8470, 8490, 8360], ["20201022", 8340, 241585, 8360, 8460, 8270], ["20201023", 8250, 204140, 8340, 8390, 8230], ["20201026", 8060, 404356, 8290, 8300, 8000], ["20201027", 8090, 204659, 7910, 8120, 7910], ["20201028", 8280, 153956, 8000, 8280, 8000], ["20201029", 8190, 132565, 8100, 8220, 8040], ["20201030", 8060, 247421, 8200, 8200, 7990], ["20201102", 8010, 117575, 8010, 8100, 7990], ["20201103", 8110, 163573, 8090, 8180, 8080], ["20201104", 8200, 228579, 8140, 8260, 8070], ["20201105", 8350, 191053, 8240, 8380, 8230], ["20201106", 8170, 277926, 8360, 8370, 8160], ["20201109", 8190, 243481, 8230, 8290, 8120], ["20201110", 8190, 231074, 8330, 8330, 8180], ["20201111", 8120, 240814, 8140, 8230, 8080], ["20201112", 8120, 199830, 8130, 8180, 8090], ["20201113", 8190, 245797, 8160, 8210, 8060], ["20201116", 8300, 474849, 8150, 8360, 8050], ["20201117", 8400, 559488, 8320, 8490, 8280], ["20201118", 8510, 492348, 8360, 8640, 8360], ["20201119", 8680, 516723, 8490, 8690, 8400], ["20201120", 8880, 672489, 8650, 8900, 8630], ["20201123", 8850, 353589, 8880, 8950, 8730], ["20201124", 9000, 960633, 8850, 9130, 8850], ["20201125", 8740, 661728, 9020, 9100, 8580], ["20201126", 8750, 259737, 8740, 8860, 8620], ["20201127", 9100, 1440840, 8750, 9180, 8710], ["20201130", 8920, 606348, 9070, 9180, 8810], ["20201201", 8930, 347067, 8860, 9000, 8820], ["20201202", 9090, 893151, 8930, 9200, 8910], ["20201203", 9110, 393653, 9190, 9190, 9030], ["20201204", 9040, 884631, 9100, 9140, 8780], ["20201207", 8850, 330131, 9040, 9050, 8750], ["20201208", 9220, 1392556, 8850, 9250, 8810], ["20201209", 9190, 804928, 9150, 9220, 9070], ["20201210", 8960, 826839, 9080, 9180, 8930], ["20201211", 8800, 512428, 9000, 9070, 8790], ["20201214", 8660, 572301, 8660, 8860, 8510], ["20201215", 8710, 292747, 8670, 8790, 8540], ["20201216", 8840, 346994, 8760, 8900, 8630], ["20201217", 9240, 3455049, 8960, 9540, 8870], ["20201218", 9080, 867162, 9210, 9220, 9020], ["20201221", 9180, 931838, 9080, 9270, 8780], ["20201222", 9000, 4647150, 9120, 9900, 8870], ["20201223", 8790, 856241, 9020, 9150, 8650], ["20201224", 8740, 564217, 8800, 8830, 8640], ["20201228", 8700, 548700, 8750, 8760, 8580], ["20201229", 8800, 478806, 8690, 8920, 8640], ["20201230", 8890, 689237, 8840, 9080, 8770], ["20210104", 8720, 568230, 8840, 8890, 8660], ["20210105", 8760, 428971, 8720, 8790, 8630], ["20210106", 8810, 618173, 8830, 8860, 8650], ["20210107", 8760, 338142, 8820, 8890, 8740], ["20210108", 8660, 350530, 8760, 8780, 8650], ["20210111", 8400, 597312, 8670, 8700, 8290], ["20210112", 8430, 439516, 8410, 8470, 8200], ["20210113", 8560, 300771, 8460, 8650, 8450], ["20210114", 8480, 257732, 8600, 8630, 8460], ["20210115", 8510, 329704, 8500, 8620, 8440], ["20210118", 8470, 302634, 8520, 8580, 8370], ["20210119", 8450, 279683, 8470, 8530, 8400], ["20210120", 8490, 362617, 8450, 8570, 8400], ["20210121", 8540, 305992, 8530, 8600, 8460], ["20210122", 8800, 942903, 8520, 8850, 8510], ["20210125", 8800, 449922, 8800, 8890, 8680], ["20210126", 8750, 297935, 8810, 8840, 8690], ["20210127", 8650, 299870, 8790, 8860, 8650], ["20210128", 8440, 332004, 8510, 8640, 8350], ["20210129", 8290, 447842, 8550, 8550, 7990], ["20210201", 8500, 292294, 8100, 8500, 8090], ["20210202", 8520, 222914, 8500, 8630, 8350], ["20210203", 8660, 256640, 8530, 8710, 8450], ["20210204", 8560, 154920, 8660, 8740, 8400], ["20210205", 8590, 176469, 8560, 8610, 8420], ["20210208", 8360, 174495, 8590, 8660, 8360], ["20210209", 8290, 161816, 8390, 8460, 8200], ["20210210", 8180, 184515, 8290, 8300, 8130], ["20210215", 8200, 132656, 8290, 8290, 8140], ["20210216", 8180, 249418, 8160, 8290, 8140], ["20210217", 8420, 313853, 8220, 8450, 8210], ["20210218", 8270, 220972, 8390, 8390, 8250], ["20210219", 8300, 201738, 8310, 8330, 8110], ["20210222", 8200, 249982, 8200, 8260, 8080], ["20210223", 8090, 291467, 8070, 8120, 7990], ["20210224", 8150, 352797, 8090, 8250, 7910], ["20210225", 8170, 144506, 8130, 8170, 8010], ["20210226", 8240, 273060, 8010, 8240, 7960], ["20210302", 8270, 252944, 8260, 8370, 8140], ["20210303", 8270, 1756073, 8710, 8960, 8030], ["20210304", 8410, 782541, 8130, 8610, 8100], ["20210305", 8410, 237704, 8410, 8520, 8320], ["20210308", 8260, 239990, 8430, 8470, 8200], ["20210309", 8120, 268789, 8240, 8240, 8000], ["20210310", 8050, 196469, 8200, 8210, 8030], ["20210311", 8190, 159948, 8130, 8190, 8030], ["20210312", 8200, 188175, 8230, 8270, 8120], ["20210315", 8340, 231699, 8240, 8360, 8130], ["20210316", 8350, 128389, 8330, 8370, 8280], ["20210317", 8340, 164099, 8400, 8400, 8250], ["20210318", 8390, 729091, 8380, 8700, 8290], ["20210319", 8300, 202496, 8370, 8370, 8230], ["20210322", 8270, 220432, 8310, 8310, 8130], ["20210323", 8220, 219572, 8240, 8270, 8130], ["20210324", 8190, 117882, 8150, 8230, 8110], ["20210325", 8190, 152754, 8130, 8200, 8080], ["20210326", 8190, 134568, 8150, 8220, 8110], ["20210329", 8150, 122170, 8160, 8200, 8110], ["20210330", 8250, 438957, 8110, 8370, 8110], ["20210331", 8150, 221973, 8290, 8290, 8090], ["20210401", 8120, 144493, 8130, 8230, 8090], ["20210402", 8160, 123963, 8110, 8200, 8100], ["20210405", 8110, 161795, 8160, 8160, 8070], ["20210406", 8180, 217742, 8100, 8190, 8050], ["20210407", 8210, 214404, 8170, 8280, 8120], ["20210408", 8150, 163197, 8160, 8220, 8110], ["20210409", 8220, 171599, 8140, 8220, 8120], ["20210412", 8270, 374599, 8290, 8380, 8200], ["20210413", 8470, 527171, 8240, 8490, 8240], ["20210414", 8520, 352103, 8490, 8540, 8350], ["20210415", 8580, 451634, 8540, 8670, 8490], ["20210416", 8630, 453849, 8600, 8680, 8430], ["20210419", 8590, 205350, 8650, 8650, 8470], ["20210420", 8520, 188708, 8580, 8580, 8490], ["20210421", 8460, 192736, 8470, 8490, 8410], ["20210422", 8440, 138155, 8460, 8550, 8400], ["20210423", 8400, 154433, 8390, 8500, 8310], ["20210426", 8380, 147546, 8440, 8540, 8350], ["20210427", 8430, 167915, 8340, 8510, 8340], ["20210428", 8200, 223482, 8400, 8430, 8200], ["20210429", 8550, 522038, 8180, 8600, 8170], ["20210430", 9010, 4402752, 8680, 9240, 8660], ["20210503", 8740, 1148960, 9020, 9150, 8740], ["20210504", 8950, 946167, 8760, 9060, 8740], ["20210506", 9190, 1461706, 8970, 9360, 8970], ["20210507", 9170, 610976, 9200, 9300, 9050], ["20210510", 9120, 634533, 9150, 9350, 9090], ["20210511", 9170, 641539, 9130, 9190, 8840], ["20210512", 9230, 691036, 9110, 9310, 9000], ["20210513", 9320, 1062860, 9130, 9500, 9110], ["20210514", 9090, 694035, 9390, 9400, 9030], ["20210517", 8960, 583076, 9100, 9130, 8790], ["20210518", 8970, 543730, 8960, 9170, 8930], ["20210520", 8790, 390409, 8980, 9020, 8730], ["20210521", 8770, 336389, 8850, 9030, 8760], ["20210524", 8490, 612347, 8740, 8750, 8430], ["20210525", 8490, 345638, 8530, 8670, 8460], ["20210526", 8970, 659073, 8560, 8970, 8550], ["20210527", 9220, 836434, 9040, 9270, 8950], ["20210528", 9110, 411481, 9240, 9300, 9040], ["20210531", 9150, 399920, 9120, 9180, 9010], ["20210601", 9370, 941051, 9160, 9400, 9050], ["20210602", 9460, 959067, 9370, 9500, 9270], ["20210603", 9380, 691079, 9460, 9500, 9190], ["20210604", 9390, 301882, 9320, 9470, 9280], ["20210607", 9400, 492422, 9450, 9540, 9280], ["20210608", 9250, 687633, 9430, 9500, 9120], ["20210609", 9480, 1555859, 9360, 9640, 9250], ["20210610", 9350, 1400642, 9400, 9560, 9190], ["20210611", 9390, 411307, 9360, 9420, 9180], ["20210614", 9300, 290822, 9470, 9470, 9240], ["20210615", 9320, 232552, 9290, 9370, 9210], ["20210616", 9180, 439614, 9260, 9330, 9120], ["20210617", 9430, 684162, 9170, 9480, 9030], ["20210618", 9700, 3286969, 9480, 10150, 9460], ["20210621", 9720, 875735, 9810, 9960, 9590], ["20210622", 9800, 807509, 9800, 9960, 9600], ["20210623", 10000, 1279583, 9720, 10200, 9720], ["20210624", 9700, 717866, 9900, 9970, 9620], ["20210625", 9610, 427178, 9700, 9800, 9530], ["20210628", 9550, 353209, 9640, 9650, 9490], ["20210629", 9450, 1052646, 9600, 9730, 9420], ["20210630", 9310, 486831, 9450, 9490, 9300], ["20210701", 9090, 702605, 9300, 9410, 9080], ["20210702", 9200, 439274, 9130, 9240, 9080], ["20210705", 9210, 333834, 9260, 9270, 9110], ["20210706", 9350, 421959, 9250, 9420, 9250], ["20210707", 9200, 593289, 9450, 9480, 9060], ["20210708", 8990, 493782, 9270, 9290, 8920], ["20210709", 8800, 543585, 8840, 8860, 8620], ["20210712", 8890, 248490, 8810, 8950, 8500], ["20210713", 8950, 187434, 8870, 8980, 8860], ["20210714", 8730, 375801, 8930, 8930, 8660], ["20210715", 8840, 305951, 8750, 8850, 8710], ["20210716", 8870, 238602, 8900, 8950, 8780], ["20210719", 8850, 271828, 8850, 8850, 8740], ["20210720", 8770, 326511, 8800, 8840, 8580], ["20210721", 8830, 398384, 8770, 8870, 8690], ["20210722", 8900, 364601, 8900, 9030, 8870], ["20210723", 8910, 175511, 8910, 8980, 8830], ["20210726", 8710, 213885, 8960, 8990, 8680], ["20210727", 8710, 209635, 8700, 8770, 8670], ["20210728", 8780, 278987, 8680, 8950, 8670], ["20210729", 8930, 220510, 8850, 8940, 8750], ["20210730", 8740, 179619, 8870, 8920, 8730], ["20210802", 8610, 224715, 8710, 8770, 8560], ["20210803", 8540, 171517, 8580, 8670, 8480], ["20210804", 8450, 513513, 8560, 8590, 8310], ["20210805", 8800, 1478429, 8450, 9050, 8370], ["20210806", 8740, 256789, 8750, 8800, 8640], ["20210809", 8870, 356718, 8790, 8910, 8700], ["20210810", 9050, 809084, 8870, 9090, 8750], ["20210811", 8860, 338104, 9040, 9050, 8860], ["20210812", 8820, 445676, 9000, 9050, 8750], ["20210813", 8860, 484035, 9090, 9100, 8500], ["20210817", 8600, 398738, 8860, 8870, 8490], ["20210818", 8550, 403213, 8500, 8700, 8480], ["20210819", 8240, 432848, 8410, 8500, 8160], ["20210820", 8430, 410911, 8170, 8570, 8170], ["20210823", 8390, 178512, 8420, 8590, 8330], ["20210824", 8500, 140505, 8400, 8550, 8400], ["20210825", 8450, 161922, 8580, 8580, 8380], ["20210826", 8390, 231227, 8460, 8570, 8280], ["20210827", 8420, 101004, 8300, 8430, 8280], ["20210830", 8690, 412509, 8430, 8720, 8420], ["20210831", 8640, 174945, 8660, 8680, 8580], ["20210901", 8540, 198470, 8610, 8680, 8460], ["20210902", 8520, 122573, 8540, 8600, 8500], ["20210903", 8600, 173553, 8500, 8680, 8500], ["20210906", 8570, 158787, 8650, 8670, 8550], ["20210907", 8580, 120122, 8560, 8620, 8520], ["20210908", 8530, 177840, 8530, 8620, 8490], ["20210909", 8490, 147698, 8520, 8540, 8410], ["20210910", 8430, 211560, 8460, 8490, 8320], ["20210913", 8290, 160956, 8400, 8430, 8250], ["20210914", 8410, 117911, 8290, 8430, 8260], ["20210915", 8340, 127855, 8480, 8480, 8340], ["20210916", 8280, 198256, 8340, 8380, 8220], ["20210917", 8240, 96922, 8260, 8260, 8190], ["20210923", 8210, 301721, 8600, 8600, 8210], ["20210924", 8230, 128513, 8230, 8330, 8190], ["20210927", 8140, 253329, 8290, 8290, 8100], ["20210928", 8060, 172147, 8140, 8190, 8010], ["20210929", 8030, 272246, 7910, 8050, 7900], ["20210930", 8110, 108530, 8030, 8140, 8030], ["20211001", 8180, 364969, 8030, 8200, 7970], ["20211005", 8240, 288174, 8130, 8300, 7970], ["20211006", 8070, 318552, 8180, 8370, 7990], ["20211007", 8120, 251105, 8050, 8170, 7990], ["20211008", 8020, 148731, 8170, 8170, 7990], ["20211012", 7940, 149348, 7910, 7990, 7880], ["20211013", 7930, 110451, 7880, 8030, 7880], ["20211014", 8060, 163619, 8000, 8090, 7960], ["20211015", 8050, 154501, 8100, 8130, 7990], ["20211018", 8180, 185904, 8100, 8300, 8000], ["20211019", 8300, 119718, 8180, 8310, 8150], ["20211020", 8120, 272308, 8280, 8370, 8080], ["20211021", 8100, 125811, 8150, 8250, 8060], ["20211022", 8090, 86814, 8090, 8160, 8050], ["20211025", 8140, 117978, 8060, 8180, 7930], ["20211026", 8140, 76855, 8150, 8200, 8120], ["20211027", 8060, 164004, 8150, 8210, 8040], ["20211028", 8010, 148260, 8190, 8190, 8010], ["20211029", 7950, 112248, 8030, 8070, 7950], ["20211101", 8130, 143898, 7950, 8150, 7950], ["20211102", 8140, 117511, 8120, 8170, 8070], ["20211103", 8030, 100572, 8140, 8160, 8030], ["20211104", 8310, 709313, 8080, 8320, 7950], ["20211105", 8230, 522637, 8480, 8490, 8200], ["20211108", 8170, 263364, 8170, 8280, 8110], ["20211109", 8380, 417290, 8150, 8390, 8020], ["20211110", 8390, 577009, 8380, 8590, 8290], ["20211111", 8350, 253960, 8370, 8510, 8240], ["20211112", 8480, 800288, 8400, 8730, 8400], ["20211115", 8340, 545684, 8510, 8550, 8280], ["20211116", 8370, 253913, 8300, 8460, 8240], ["20211117", 8210, 307970, 8380, 8400, 8100], ["20211118", 8120, 196352, 8180, 8180, 8060], ["20211119", 8230, 192439, 8080, 8310, 8080], ["20211122", 8230, 153606, 8250, 8310, 8090], ["20211123", 8100, 98197, 8200, 8260, 8100], ["20211124", 8060, 128221, 8090, 8120, 8010], ["20211125", 8000, 182034, 8050, 8150, 7950], ["20211126", 7740, 499788, 7980, 8040, 7700], ["20211129", 7520, 335515, 7460, 7660, 7390], ["20211130", 7280, 544086, 7540, 7620, 7090], ["20211201", 7380, 392618, 7200, 7440, 7120], ["20211202", 7430, 104066, 7260, 7480, 7260], ["20211203", 7420, 122642, 7430, 7450, 7340], ["20211206", 7430, 99870, 7410, 7430, 7310], ["20211207", 7560, 135399, 7440, 7560, 7430], ["20211208", 7490, 143543, 7600, 7700, 7430], ["20211209", 7610, 170456, 7490, 7690, 7480], ["20211210", 7610, 134704, 7650, 7720, 7500], ["20211213", 7500, 106407, 7610, 7650, 7500], ["20211214", 7430, 73421, 7450, 7520, 7370], ["20211215", 7290, 185330, 7400, 7440, 7210], ["20211216", 7310, 82592, 7340, 7430, 7300], ["20211217", 7330, 73003, 7250, 7330, 7240], ["20211220", 7180, 136393, 7300, 7360, 7110], ["20211221", 7210, 75293, 7130, 7240, 7120], ["20211222", 7210, 73931, 7230, 7270, 7170], ["20211223", 7150, 94530, 7220, 7230, 7130], ["20211224", 7270, 364011, 7250, 7360, 7190], ["20211227", 7190, 254379, 7220, 7310, 7120], ["20211228", 7100, 277406, 7200, 7230, 7080], ["20211229", 7160, 162375, 7120, 7230, 7110], ["20211230", 7150, 144115, 7180, 7220, 7070], ["20220103", 7150, 116709, 7170, 7200, 7090], ["20220104", 7170, 106307, 7180, 7200, 7110], ["20220105", 7080, 261027, 7220, 7220, 7040], ["20220106", 6970, 236986, 7010, 7080, 6900], ["20220107", 7070, 65936, 6970, 7070, 6950], ["20220110", 6980, 111600, 7060, 7090, 6910], ["20220111", 6820, 153581, 6940, 7000, 6780], ["20220112", 6880, 100224, 6870, 6910, 6820], ["20220113", 6890, 94557, 6900, 6940, 6830], ["20220114", 6740, 115256, 6850, 6850, 6660], ["20220117", 6520, 208249, 6710, 6740, 6470], ["20220118", 6400, 103478, 6540, 6590, 6400], ["20220119", 6460, 223266, 6310, 6480, 6270], ["20220120", 6710, 144402, 6470, 6760, 6450], ["20220121", 6710, 90850, 6690, 6740, 6590], ["20220124", 6650, 93762, 6700, 6700, 6520], ["20220125", 6480, 231191, 6630, 6680, 6300], ["20220126", 6470, 101629, 6430, 6540, 6410], ["20220127", 6440, 165135, 6420, 6530, 6180], ["20220128", 6640, 129721, 6440, 6690, 6290], ["20220203", 6750, 121923, 6750, 6840, 6630], ["20220204", 6900, 206509, 6670, 6930, 6660], ["20220207", 6910, 65498, 6900, 6940, 6820], ["20220208", 6940, 153738, 6890, 7050, 6850], ["20220209", 7140, 234206, 6980, 7160, 6950], ["20220210", 7120, 117039, 7100, 7200, 7030], ["20220211", 7000, 95215, 7050, 7110, 6900], ["20220214", 6780, 105184, 6870, 6870, 6720], ["20220215", 6770, 80492, 6700, 6850, 6650], ["20220216", 6820, 115449, 6980, 6980, 6710], ["20220217", 6860, 337700, 6860, 7090, 6750], ["20220218", 7040, 168270, 6760, 7050, 6750], ["20220221", 7000, 62960, 6950, 7000, 6870], ["20220222", 6910, 164443, 6890, 7050, 6820], ["20220223", 7020, 81581, 6910, 7020, 6830], ["20220224", 6880, 138702, 6930, 6980, 6790], ["20220225", 7100, 202990, 6990, 7180, 6900], ["20220228", 7100, 298046, 7100, 7360, 7050], ["20220302", 7090, 136618, 7070, 7150, 7000], ["20220303", 7070, 68026, 7160, 7160, 7040], ["20220304", 7020, 117435, 7080, 7080, 6960], ["20220307", 6790, 86253, 6960, 6960, 6780], ["20220308", 6670, 108751, 6680, 6760, 6600], ["20220310", 6700, 51032, 6710, 6870, 6680], ["20220311", 6790, 140062, 6680, 6850, 6660], ["20220314", 6590, 59909, 6820, 6880, 6590], ["20220315", 6580, 291734, 6600, 7030, 6460], ["20220316", 6620, 194008, 6660, 6810, 6390], ["20220317", 6700, 117219, 6690, 6770, 6600], ["20220318", 6720, 59905, 6700, 6800, 6650], ["20220321", 6700, 80628, 6730, 6770, 6660], ["20220322", 6670, 46999, 6650, 6710, 6630], ["20220323", 6680, 59152, 6770, 6770, 6680], ["20220324", 6680, 67316, 6640, 6720, 6620], ["20220325", 6630, 70792, 6700, 6720, 6630], ["20220328", 6640, 63108, 6670, 6680, 6590], ["20220329", 6660, 126086, 6640, 6750, 6640], ["20220330", 6670, 61021, 6730, 6730, 6650], ["20220331", 6730, 70834, 6660, 6730, 6640], ["20220401", 6860, 312091, 6700, 6940, 6670], ["20220404", 6970, 273746, 6940, 7090, 6800], ["20220405", 7010, 98263, 6970, 7020, 6870], ["20220406", 7070, 297896, 6950, 7250, 6910], ["20220407", 6840, 121554, 7040, 7050, 6820], ["20220408", 6840, 84940, 6840, 6900, 6710], ["20220411", 7210, 3504401, 6840, 7590, 6760], ["20220412", 7140, 418839, 7100, 7210, 7020], ["20220413", 7130, 264433, 7190, 7250, 7080], ["20220414", 7120, 208586, 7080, 7190, 7060], ["20220415", 7110, 159097, 7100, 7150, 7050], ["20220418", 7150, 288313, 7130, 7250, 7070], ["20220419", 7240, 310188, 7180, 7340, 7180], ["20220420", 7190, 148743, 7270, 7300, 7170], ["20220421", 7190, 108230, 7190, 7270, 7140], ["20220422", 7170, 101266, 7200, 7250, 7090], ["20220425", 7060, 126411, 7070, 7160, 7050], ["20220426", 7050, 130284, 7070, 7120, 6980], ["20220427", 6970, 121462, 6900, 6990, 6860], ["20220428", 6900, 235096, 6970, 7020, 6820], ["20220429", 7000, 345929, 7010, 7290, 6940], ["20220502", 7000, 114041, 6960, 7090, 6930], ["20220503", 7020, 65257, 7000, 7080, 6980], ["20220504", 7030, 100952, 7020, 7090, 6980], ["20220506", 6890, 160357, 7030, 7030, 6820], ["20220509", 6630, 175288, 6870, 6900, 6590], ["20220510", 6650, 151925, 6450, 6700, 6290], ["20220511", 6970, 265346, 6640, 7000, 6640], ["20220512", 6750, 131020, 6940, 7000, 6730], ["20220513", 6800, 102024, 6830, 6920, 6720], ["20220516", 6740, 90249, 6800, 6900, 6650], ["20220517", 6760, 61086, 6680, 6760, 6660], ["20220518", 6660, 97338, 6770, 6820, 6640], ["20220519", 6560, 108202, 6530, 6560, 6440], ["20220520", 6650, 56406, 6570, 6650, 6520], ["20220523", 6590, 78312, 6650, 6650, 6500], ["20220524", 6540, 33694, 6570, 6600, 6490], ["20220525", 6390, 153203, 6540, 6570, 6390], ["20220526", 6290, 178297, 6410, 6470, 6260], ["20220527", 6250, 82951, 6330, 6390, 6250], ["20220530", 6380, 103112, 6330, 6450, 6280], ["20220531", 6440, 94701, 6330, 6470, 6310], ["20220602", 6370, 46265, 6410, 6440, 6340], ["20220603", 6450, 74419, 6380, 6450, 6370], ["20220607", 6330, 137723, 6450, 6480, 6250], ["20220608", 6350, 70422, 6390, 6390, 6270], ["20220609", 6300, 111901, 6320, 6380, 6190], ["20220610", 6180, 134308, 6240, 6240, 6100], ["20220613", 5900, 560158, 6040, 6410, 5750], ["20220614", 5800, 333910, 5750, 5990, 5660], ["20220615", 5630, 256077, 5730, 5840, 5450], ["20220616", 5600, 206279, 5700, 5730, 5550], ["20220617", 5630, 204875, 5460, 5680, 5360], ["20220620", 5450, 224340, 5580, 5640, 5260], ["20220621", 5600, 91776, 5450, 5650, 5370], ["20220622", 5440, 176726, 5580, 5640, 5330], ["20220623", 5250, 1555906, 5380, 5700, 5010], ["20220624", 5520, 246539, 5110, 5540, 5110], ["20220627", 5640, 159742, 5520, 5730, 5480], ["20220628", 5650, 24485, 5660, 5690, 5550], ["20220629", 5640, 119268, 5550, 5650, 5400], ["20220630", 5590, 94619, 5600, 5630, 5460], ["20220701", 5470, 86852, 5560, 5670, 5330], ["20220704", 5250, 154717, 5390, 5460, 5130], ["20220705", 5350, 110575, 5210, 5360, 5200], ["20220706", 5220, 101883, 5280, 5350, 5120], ["20220707", 5270, 44236, 5180, 5290, 5180], ["20220708", 5270, 56908, 5320, 5340, 5250], ["20220711", 5270, 50548, 5290, 5320, 5200], ["20220712", 5200, 81112, 5250, 5250, 5080], ["20220713", 5170, 40330, 5200, 5260, 5130], ["20220714", 5200, 24503, 5130, 5250, 5130], ["20220715", 5170, 29519, 5200, 5240, 5090], ["20220718", 5260, 25773, 5220, 5270, 5180], ["20220719", 5280, 26248, 5260, 5330, 5220], ["20220720", 5280, 76534, 5320, 5390, 5220], ["20220721", 5230, 80984, 5280, 5310, 5200], ["20220722", 5230, 62790, 5250, 5290, 5180], ["20220725", 5250, 58159, 5230, 5270, 5200], ["20220726", 5360, 39839, 5230, 5360, 5220], ["20220727", 5480, 117554, 5350, 5540, 5310], ["20220728", 5410, 179442, 5520, 5720, 5390], ["20220729", 5410, 72667, 5430, 5510, 5320], ["20220801", 5450, 65083, 5410, 5520, 5400], ["20220802", 5390, 1280681, 5410, 5930, 5320], ["20220803", 5460, 171164, 5400, 5510, 5350], ["20220804", 5520, 252672, 5510, 5600, 5460], ["20220805", 5530, 261559, 5530, 5610, 5480], ["20220808", 5480, 91219, 5550, 5550, 5420], ["20220809", 5430, 111570, 5500, 5540, 5400], ["20220810", 5400, 170708, 5400, 5430, 5330], ["20220811", 5540, 140379, 5380, 5540, 5380], ["20220812", 5550, 158967, 5600, 5630, 5460], ["20220816", 5460, 138487, 5550, 5610, 5460], ["20220817", 5440, 110798, 5460, 5510, 5380], ["20220818", 5330, 181156, 5410, 5430, 5300], ["20220819", 5330, 75188, 5290, 5380, 5290], ["20220822", 5210, 92985, 5280, 5300, 5190], ["20220823", 5140, 84353, 5150, 5210, 5100], ["20220824", 5230, 1125958, 5150, 5650, 5100], ["20220825", 5300, 170823, 5260, 5360, 5240], ["20220826", 5400, 296658, 5330, 5500, 5320], ["20220829", 5220, 112358, 5210, 5290, 5150], ["20220830", 5290, 74908, 5200, 5300, 5200], ["20220831", 5300, 47020, 5250, 5310, 5220], ["20220901", 5150, 91924, 5270, 5270, 5140], ["20220902", 5190, 74022, 5160, 5200, 5110], ["20220905", 5090, 66719, 5140, 5170, 5070], ["20220906", 5100, 38237, 5100, 5160, 5090], ["20220907", 5100, 101906, 5080, 5120, 5020], ["20220908", 5070, 33422, 5140, 5140, 5070], ["20220913", 5200, 62411, 5120, 5220, 5120], ["20220914", 5220, 66696, 5070, 5260, 5060], ["20220915", 5200, 32130, 5260, 5270, 5160], ["20220916", 5190, 43073, 5180, 5200, 5100], ["20220919", 5080, 33523, 5190, 5190, 5080], ["20220920", 5190, 74071, 5140, 5200, 5070], ["20220921", 5170, 41116, 5140, 5250, 5140], ["20220922", 5220, 83802, 5110, 5250, 5090], ["20220923", 5100, 90263, 5230, 5260, 5050], ["20220926", 4965, 268144, 5020, 5080, 4695], ["20220927", 4885, 113662, 4850, 4930, 4800], ["20220928", 4765, 130798, 4845, 4895, 4565], ["20220929", 4845, 86047, 4970, 4970, 4775], ["20220930", 4925, 112224, 4755, 4980, 4755], ["20221004", 4945, 58218, 4925, 4965, 4915], ["20221005", 4975, 39146, 5030, 5030, 4855], ["20221006", 4995, 31482, 4975, 5010, 4925], ["20221007", 5040, 62502, 4995, 5080, 4950], ["20221011", 4940, 53421, 4970, 4980, 4855], ["20221012", 5050, 120052, 4900, 5120, 4795], ["20221013", 4950, 64557, 5060, 5060, 4890], ["20221014", 5010, 78189, 4965, 5020, 4960], ["20221017", 5020, 86266, 4950, 5040, 4935], ["20221018", 5120, 71591, 5020, 5130, 5020], ["20221019", 5380, 313648, 5120, 5400, 5070], ["20221020", 5360, 100560, 5380, 5400, 5260], ["20221021", 5260, 75542, 5290, 5340, 5190], ["20221024", 5280, 54730, 5270, 5370, 5230], ["20221025", 5300, 75182, 5260, 5300, 5160], ["20221026", 5250, 61183, 5290, 5310, 5200], ["20221027", 5220, 42721, 5240, 5250, 5170], ["20221028", 5100, 50885, 5170, 5240, 5100], ["20221031", 5170, 59178, 5130, 5190, 5030], ["20221101", 5200, 42934, 5170, 5220, 5060], ["20221102", 5260, 57099, 5160, 5300, 5160], ["20221103", 5240, 23097, 5190, 5260, 5190], ["20221104", 5280, 37210, 5220, 5300, 5150], ["20221107", 5360, 86208, 5280, 5390, 5240], ["20221108", 5370, 37983, 5350, 5390, 5330], ["20221109", 5310, 53790, 5350, 5360, 5280], ["20221110", 5400, 387306, 5290, 5560, 5250], ["20221111", 5430, 178578, 5470, 5500, 5380], ["20221114", 5420, 73893, 5400, 5480, 5370], ["20221115", 5530, 164136, 5400, 5550, 5390], ["20221116", 5530, 144202, 5560, 5610, 5470], ["20221117", 5440, 61701, 5500, 5510, 5370], ["20221118", 5440, 36164, 5440, 5480, 5410], ["20221121", 5400, 110209, 5450, 5450, 5320], ["20221122", 5300, 45337, 5340, 5430, 5290], ["20221123", 5390, 70107, 5350, 5400, 5260], ["20221124", 5600, 353475, 5400, 5680, 5400], ["20221125", 5540, 68680, 5600, 5610, 5500], ["20221128", 5480, 93749, 5530, 5570, 5430], ["20221129", 5510, 74182, 5420, 5540, 5420], ["20221130", 5480, 83145, 5530, 5530, 5420], ["20221201", 5470, 630140, 5510, 5700, 5410], ["20221202", 5470, 152562, 5470, 5550, 5410], ["20221205", 5540, 155384, 5480, 5600, 5470], ["20221206", 5450, 114746, 5510, 5570, 5420], ["20221207", 5440, 245963, 5390, 5580, 5360], ["20221208", 5460, 122068, 5450, 5520, 5380], ["20221209", 5460, 112677, 5490, 5540, 5400], ["20221212", 5520, 1946974, 5600, 5860, 5490], ["20221213", 5240, 523200, 5520, 5540, 5230], ["20221214", 5290, 134005, 5240, 5300, 5160], ["20221215", 5260, 102971, 5220, 5280, 5200], ["20221216", 5300, 149701, 5140, 5320, 5100], ["20221219", 5330, 56518, 5240, 5330, 5230], ["20221220", 5210, 173065, 5260, 5310, 5110], ["20221221", 5280, 186718, 5330, 5330, 5120], ["20221222", 5270, 122613, 5310, 5310, 5210], ["20221223", 5180, 99601, 5190, 5210, 5110], ["20221226", 5140, 113845, 5150, 5210, 5070], ["20221227", 5200, 208642, 5100, 5260, 5100], ["20221228", 5280, 164324, 5200, 5300, 5160], ["20221229", 5250, 134857, 5280, 5290, 5150], ["20230102", 5200, 142780, 5230, 5260, 5130], ["20230103", 5170, 127929, 5160, 5210, 5080], ["20230104", 5200, 76637, 5130, 5230, 5110], ["20230105", 5160, 67825, 5180, 5230, 5110], ["20230106", 5140, 74770, 5110, 5170, 5100], ["20230109", 5290, 152691, 5140, 5300, 5140], ["20230110", 5270, 96188, 5250, 5330, 5240], ["20230111", 5370, 94233, 5290, 5370, 5260], ["20230112", 5350, 94885, 5400, 5420, 5320], ["20230113", 5350, 84110, 5360, 5380, 5300], ["20230116", 5340, 96267, 5350, 5460, 5300], ["20230117", 5360, 107204, 5330, 5390, 5290], ["20230118", 5420, 172900, 5390, 5470, 5380], ["20230119", 5550, 341874, 5380, 5590, 5360], ["20230120", 5630, 212394, 5510, 5640, 5510], ["20230125", 5670, 181604, 5600, 5710, 5590], ["20230126", 5670, 187177, 5650, 5700, 5610], ["20230127", 5670, 134055, 5670, 5730, 5610], ["20230130", 5680, 100155, 5670, 5710, 5540], ["20230131", 5700, 118936, 5680, 5730, 5570], ["20230201", 5690, 97368, 5700, 5730, 5650], ["20230202", 5840, 231882, 5680, 5840, 5680], ["20230203", 5880, 202127, 5890, 5900, 5750], ["20230206", 5810, 105898, 5860, 5860, 5760], ["20230207", 5760, 256573, 5810, 5830, 5690], ["20230208", 5760, 159437, 5800, 5800, 5690], ["20230209", 5760, 73402, 5730, 5800, 5730], ["20230210", 5810, 178970, 5730, 5870, 5730], ["20230213", 5750, 112614, 5820, 5860, 5720], ["20230214", 5720, 114955, 5730, 5770, 5600], ["20230215", 5540, 142110, 5650, 5700, 5500], ["20230216", 5580, 102860, 5520, 5580, 5520], ["20230217", 5560, 180359, 5500, 5570, 5470], ["20230220", 5630, 122140, 5560, 5760, 5540], ["20230221", 5570, 92957, 5600, 5630, 5490], ["20230222", 5460, 151123, 5480, 5500, 5400], ["20230223", 5530, 74727, 5460, 5530, 5420], ["20230224", 5450, 77001, 5540, 5550, 5410], ["20230227", 5360, 98773, 5380, 5440, 5310], ["20230228", 5430, 75285, 5340, 5440, 5340], ["20230302", 5570, 143830, 5400, 5580, 5400], ["20230303", 5570, 65632, 5570, 5600, 5520], ["20230306", 5560, 199683, 5600, 5620, 5450], ["20230307", 5620, 477146, 5600, 5730, 5440], ["20230308", 5570, 154239, 5540, 5620, 5480], ["20230309", 5540, 83806, 5540, 5560, 5450], ["20230310", 5440, 129033, 5440, 5480, 5380], ["20230313", 5300, 165842, 5400, 5400, 5140], ["20230314", 5100, 215319, 5220, 5280, 5050], ["20230315", 5390, 1147387, 5110, 5490, 5080], ["20230316", 5300, 226494, 5390, 5430, 5200], ["20230317", 5320, 146740, 5340, 5360, 5250], ["20230320", 5570, 759346, 5260, 5750, 5250], ["20230321", 5530, 188692, 5600, 5600, 5460], ["20230322", 5460, 158740, 5610, 5610, 5400], ["20230323", 5460, 473431, 5440, 5500, 5360], ["20230324", 5630, 282143, 5400, 5660, 5400], ["20230327", 5700, 283509, 5650, 5720, 5580], ["20230328", 6170, 5954047, 5700, 6260, 5660], ["20230329", 6250, 1938276, 6140, 6470, 6100], ["20230330", 6290, 1542492, 6350, 6590, 6010], ["20230331", 6130, 745064, 6300, 6310, 6060], ["20230403", 6250, 480416, 6200, 6290, 6050], ["20230404", 6450, 894721, 6250, 6510, 6220], ["20230405", 6350, 3480937, 6480, 6840, 6260], ["20230406", 6490, 1135094, 6250, 6640, 6130], ["20230407", 6440, 672744, 6560, 6600, 6370], ["20230410", 6270, 478734, 6440, 6460, 6190], ["20230411", 6500, 479169, 6320, 6520, 6160], ["20230412", 6740, 1146329, 6490, 6870, 6400], ["20230413", 6630, 1004469, 6800, 6920, 6520], ["20230414", 6560, 626804, 6650, 6790, 6490], ["20230417", 6510, 341130, 6600, 6600, 6380], ["20230418", 6600, 1203072, 6490, 6860, 6390], ["20230419", 6450, 2766011, 6670, 7080, 6040], ["20230420", 6260, 708414, 6440, 6450, 6180], ["20230421", 6170, 501989, 6260, 6280, 6050], ["20230424", 6180, 320501, 6270, 6350, 6140], ["20230425", 6000, 341391, 6100, 6170, 5870], ["20230426", 5940, 201099, 5960, 6040, 5850], ["20230427", 5860, 170741, 5880, 5970, 5800], ["20230428", 5830, 276683, 5910, 5910, 5720], ["20230502", 6120, 160432, 5810, 6120, 5810], ["20230503", 6200, 149753, 6110, 6200, 5990], ["20230504", 6010, 203667, 6250, 6250, 5930], ["20230508", 5990, 99318, 6080, 6080, 5900], ["20230509", 6090, 86495, 5950, 6090, 5880], ["20230510", 6170, 200810, 6020, 6260, 6020], ["20230511", 6150, 113775, 6170, 6210, 6100], ["20230512", 6140, 139690, 6150, 6170, 6040], ["20230515", 6130, 161341, 6140, 6200, 6010], ["20230516", 6230, 491777, 6130, 6310, 6100], ["20230517", 6210, 256242, 6170, 6260, 6160], ["20230518", 6250, 248492, 6210, 6330, 6180], ["20230519", 6230, 119738, 6270, 6300, 6200], ["20230522", 6270, 124420, 6240, 6270, 6190], ["20230523", 6200, 113074, 6270, 6290, 6200], ["20230524", 6190, 1131599, 6200, 6490, 6020], ["20230525", 6270, 429605, 6190, 6390, 6180], ["20230526", 6290, 285383, 6300, 6390, 6250], ["20230530", 6300, 90201, 6320, 6330, 6250], ["20230531", 6280, 177931, 6300, 6350, 6220], ["20230601", 6870, 3754146, 6400, 6900, 6350], ["20230602", 7140, 2507300, 7000, 7250, 6920], ["20230605", 6850, 896995, 7090, 7090, 6690], ["20230607", 7260, 1614291, 6900, 7300, 6850], ["20230608", 7210, 1103970, 7300, 7390, 7050], ["20230609", 7220, 948651, 7250, 7370, 7120], ["20230612", 6770, 778646, 7180, 7180, 6770], ["20230613", 7420, 4046009, 6770, 7880, 6750], ["20230614", 7050, 952337, 7290, 7340, 7020], ["20230615", 7550, 1847643, 7130, 7710, 7100], ["20230616", 8110, 2376690, 7510, 8150, 7360], ["20230619", 8660, 5685922, 8190, 8800, 7810], ["20230620", 9020, 1954056, 8660, 9110, 8610], ["20230621", 9190, 4553186, 8930, 9800, 8930], ["20230622", 9280, 1943448, 8980, 9460, 8910], ["20230623", 9310, 1098088, 9280, 9630, 9280], ["20230626", 9760, 1974606, 9500, 9900, 9360], ["20230627", 9280, 1958779, 9720, 9740, 9050], ["20230628", 9280, 799575, 9100, 9540, 9100], ["20230629", 9130, 1094502, 9260, 9400, 8970], ["20230630", 9830, 1916848, 9200, 9890, 9060], ["20230703", 9800, 1208394, 9900, 10210, 9590], ["20230704", 9920, 947625, 9800, 10180, 9630], ["20230705", 10050, 2029259, 10110, 10450, 9920], ["20230706", 9380, 1404617, 10030, 10050, 9310], ["20230707", 9260, 1187021, 9160, 9480, 9080], ["20230710", 9520, 1608622, 9400, 9800, 9110], ["20230711", 9620, 1018584, 9450, 9650, 9250], ["20230712", 9480, 865813, 9700, 9700, 9150], ["20230713", 9170, 1206199, 9570, 9570, 9050], ["20230714", 8710, 2151591, 9120, 9170, 8570], ["20230717", 8680, 554067, 8750, 8800, 8590], ["20230718", 8840, 954131, 8780, 9060, 8620], ["20230719", 8800, 667316, 8900, 9060, 8660], ["20230720", 8820, 1011321, 8800, 9080, 8650], ["20230721", 8830, 999944, 8650, 8880, 8360], ["20230724", 8800, 1045986, 8830, 9250, 8680], ["20230725", 8630, 615713, 8710, 8800, 8350], ["20230726", 8200, 935242, 8520, 8590, 7990], ["20230727", 8290, 757294, 8200, 8700, 8000], ["20230728", 8700, 582574, 8290, 8800, 8090], ["20230731", 8600, 337076, 8750, 8780, 8490], ["20230801", 9590, 2425625, 8600, 9660, 8600], ["20230802", 9540, 2388735, 9460, 10160, 9340], ["20230803", 9390, 1059022, 9410, 9550, 9070], ["20230804", 9920, 2485331, 9600, 10210, 9560], ["20230807", 10210, 1906747, 9910, 10410, 9640], ["20230808", 10080, 1302716, 10210, 10500, 9890], ["20230809", 9730, 1710247, 10160, 10170, 9380], ["20230810", 10430, 3319342, 10010, 10470, 9800], ["20230811", 10660, 2897062, 10530, 10980, 10280], ["20230814", 11220, 5209344, 10910, 11980, 10750], ["20230816", 10850, 1396624, 11000, 11060, 10460], ["20230817", 10460, 1237640, 10500, 10580, 10010], ["20230818", 10750, 1147981, 10170, 11030, 10160], ["20230821", 10610, 593104, 10590, 10990, 10330], ["20230822", 11300, 1602142, 10770, 11440, 10600], ["20230823", 11630, 1381798, 11250, 11900, 11250], ["20230824", 11970, 1174041, 11590, 12330, 11200], ["20230825", 11830, 791025, 11780, 11950, 11580], ["20230828", 11720, 937741, 12140, 12150, 11300], ["20230829", 12310, 1381989, 11720, 12580, 11380], ["20230830", 12100, 750612, 12170, 12420, 12000], ["20230831", 12970, 1302874, 12240, 13050, 12130], ["20230901", 14080, 2451207, 12970, 14180, 12970], ["20230904", 14260, 1604423, 14110, 14910, 13940], ["20230905", 14940, 1376513, 14250, 15200, 14210], ["20230906", 14810, 726505, 14940, 15160, 14250], ["20230907", 14210, 935580, 14740, 15050, 13900], ["20230908", 15100, 1304748, 14030, 15200, 13520], ["20230911", 16400, 1768501, 15580, 16830, 15310], ["20230912", 16400, 1489419, 16280, 17200, 15850], ["20230913", 16500, 1319142, 16210, 17550, 16140], ["20230914", 16500, 1391742, 16450, 16790, 15550], ["20230915", 15950, 1188061, 16550, 16830, 15630], ["20230918", 17790, 2169240, 16320, 17880, 16020], ["20230919", 19400, 3020175, 18100, 19420, 18100], ["20230920", 19100, 1436997, 19380, 19650, 18120], ["20230921", 18710, 602534, 18810, 19520, 18330], ["20230922", 19310, 721775, 18370, 19340, 18110], ["20230925", 19800, 1012035, 19280, 20450, 19100], ["20230926", 19330, 1071940, 19990, 20900, 18950], ["20230927", 20300, 670057, 18850, 20500, 18850], ["20231004", 17690, 1598904, 20100, 20200, 17400], ["20231005", 16500, 2229295, 18000, 18500, 16060], ["20231006", 16120, 1337637, 16500, 16800, 15910], ["20231010", 15800, 1203546, 16200, 16940, 15800], ["20231011", 16880, 775144, 16070, 17100, 16070], ["20231012", 17960, 1156215, 17140, 18420, 17140], ["20231013", 17650, 715753, 17950, 18390, 17310], ["20231016", 17600, 460913, 17500, 17920, 17090], ["20231017", 18630, 1036591, 17530, 19210, 17510], ["20231018", 18760, 923332, 18880, 19600, 18200], ["20231019", 17660, 844478, 18300, 18500, 17550], ["20231020", 17110, 1008068, 17400, 17600, 16190], ["20231023", 17370, 458929, 16900, 17690, 16700], ["20231024", 18190, 615609, 17400, 18240, 16850], ["20231025", 18250, 724185, 18450, 18920, 17980], ["20231026", 17960, 572255, 17880, 18500, 17630], ["20231027", 16890, 625309, 18010, 18450, 16890], ["20231030", 17150, 521669, 16890, 17560, 16590], ["20231031", 17300, 724000, 17080, 18250, 17030], ["20231101", 16900, 772658, 17300, 17300, 16460], ["20231102", 18420, 1064059, 17540, 18480, 17280], ["20231103", 19850, 1704620, 18300, 20100, 17730], ["20231106", 19500, 1059296, 19650, 19850, 18650], ["20231107", 19610, 928270, 19340, 20400, 19020], ["20231108", 19620, 1190980, 20100, 20750, 19500], ["20231109", 19110, 1675236, 19670, 19780, 18410], ["20231110", 19540, 2684034, 19660, 20050, 18780], ["20231113", 18550, 1233874, 19550, 19850, 17880], ["20231114", 19200, 688074, 18560, 19500, 18560], ["20231115", 20300, 1259653, 19440, 20300, 18660], ["20231116", 21400, 1657656, 20500, 21850, 20500], ["20231117", 20800, 616886, 21350, 21650, 20500], ["20231120", 21000, 620385, 20800, 21150, 19990], ["20231121", 20250, 581210, 21200, 21200, 20000], ["20231122", 18910, 3293780, 20300, 21350, 18350], ["20231123", 18210, 1450617, 18910, 19360, 18010], ["20231124", 17930, 1559306, 17980, 18570, 17550], ["20231127", 17650, 1051914, 18130, 18400, 17550], ["20231128", 17650, 1139076, 17700, 18250, 17200], ["20231129", 18300, 1215590, 17900, 18440, 17730], ["20231130", 18090, 1287338, 18340, 18380, 17880], ["20231201", 15860, 3787408, 18100, 18200, 15800], ["20231204", 16500, 2036899, 15850, 16740, 15150], ["20231205", 15780, 1084464, 16480, 16920, 15540], ["20231206", 16580, 1072453, 15920, 16680, 15860], ["20231207", 15940, 775366, 16480, 16540, 15650], ["20231208", 16670, 791645, 15940, 16730, 15810], ["20231211", 16720, 658837, 16670, 17280, 16340], ["20231212", 16170, 1034372, 16500, 16720, 15860], ["20231213", 15840, 428158, 15880, 16240, 15770], ["20231214", 15780, 779994, 16090, 16180, 15480], ["20231215", 15780, 457231, 15780, 15840, 15540], ["20231218", 16860, 995131, 15900, 16920, 15900], ["20231219", 16990, 911441, 16790, 17530, 16690], ["20231220", 16940, 631613, 17200, 17450, 16820], ["20231221", 16740, 606207, 16880, 17450, 16670], ["20231222", 16670, 650372, 16760, 17060, 16500], ["20231226", 16310, 542783, 16680, 17000, 16000], ["20231227", 16410, 568287, 16410, 16800, 16140], ["20231228", 16320, 626477, 16460, 16470, 15900], ["20240102", 17330, 1039638, 16550, 17520, 16350], ["20240103", 16400, 942092, 17330, 17330, 16390], ["20240104", 15300, 9968685, 16100, 16270, 11650], ["20240105", 15250, 2723464, 15860, 15870, 14790], ["20240108", 15750, 2064161, 15300, 16260, 15290], ["20240109", 15910, 793796, 15880, 16070, 15490], ["20240110", 15930, 690274, 15920, 16300, 15820], ["20240111", 16690, 910153, 16070, 16750, 15900], ["20240112", 16750, 956837, 16660, 17000, 16200], ["20240115", 15560, 934857, 16760, 16780, 15560], ["20240116", 15700, 759215, 15360, 15780, 14900], ["20240117", 14950, 741799, 15600, 15700, 14800], ["20240118", 15970, 748123, 14850, 16080, 14830], ["20240119", 15790, 348937, 15970, 16180, 15710], ["20240122", 15490, 517106, 15690, 15710, 15190], ["20240123", 16540, 1034161, 15680, 16630, 15560], ["20240124", 17730, 1512668, 16700, 17850, 16540], ["20240125", 17220, 902545, 17740, 17770, 16980], ["20240126", 16740, 488346, 17050, 17300, 16700], ["20240129", 16130, 561165, 16770, 17030, 15910], ["20240130", 17320, 888521, 16440, 17390, 16190], ["20240131", 16600, 659819, 17230, 17770, 16570], ["20240201", 15690, 691814, 16450, 16910, 15540], ["20240202", 15600, 499286, 16000, 16260, 15470], ["20240205", 15460, 392260, 15600, 16050, 15290], ["20240206", 16140, 375076, 15500, 16300, 15280], ["20240207", 16000, 323113, 15910, 16280, 15680], ["20240208", 15580, 462121, 16000, 16110, 15470], ["20240213", 15950, 412124, 15610, 16020, 15580], ["20240214", 18940, 3168568, 15750, 18950, 15510], ["20240215", 17930, 1153331, 18750, 18750, 17630], ["20240216", 17500, 710069, 17840, 18000, 17230], ["20240219", 17560, 680676, 17580, 17800, 17070], ["20240220", 17000, 517437, 17430, 17530, 16890], ["20240221", 18050, 1113856, 16980, 18120, 16860], ["20240222", 18550, 1083525, 18100, 18840, 17810], ["20240223", 18060, 1109458, 18780, 18790, 17550], ["20240226", 17880, 538955, 18180, 18330, 17560], ["20240227", 16290, 2542552, 16700, 17250, 15920], ["20240228", 16700, 962042, 16640, 17240, 16300], ["20240229", 16620, 449034, 16910, 16930, 16340], ["20240304", 15440, 2233577, 15600, 15990, 15200], ["20240305", 15260, 1214280, 15500, 15760, 14890], ["20240306", 15610, 623755, 15280, 15810, 15220], ["20240307", 15520, 620013, 15630, 15700, 15130], ["20240308", 15450, 463260, 15500, 15770, 15380], ["20240311", 15680, 402234, 15280, 15820, 14900], ["20240312", 15410, 365086, 15790, 15790, 15260], ["20240313", 16300, 1054566, 15390, 16370, 15240], ["20240314", 17160, 1255264, 16340, 17220, 16260], ["20240315", 16170, 637279, 17000, 17260, 16110], ["20240318", 16650, 835535, 16160, 16940, 15660], ["20240319", 17090, 686828, 16710, 17380, 16710], ["20240320", 17160, 413459, 17090, 17300, 16870], ["20240321", 16370, 1388455, 17700, 17910, 16190], ["20240322", 16080, 899708, 16400, 16620, 15680], ["20240325", 16750, 702562, 16120, 16950, 16090], ["20240326", 16780, 822219, 16810, 17200, 16750], ["20240327", 17420, 1144134, 16890, 17490, 16430], ["20240328", 17530, 2791852, 17590, 18910, 17450], ["20240329", 18100, 1192296, 17640, 18260, 16710], ["20240401", 19150, 2218062, 18280, 19750, 18060], ["20240402", 19390, 2189768, 19280, 20350, 18950], ["20240403", 22250, 3912967, 19470, 22350, 19080], ["20240404", 21350, 2549166, 21450, 22200, 20600], ["20240405", 21050, 1895009, 21300, 21900, 20200], ["20240408", 19700, 1690515, 20800, 20800, 19380], ["20240409", 19610, 937411, 19760, 20500, 19430], ["20240411", 20050, 1057657, 19510, 20550, 19090], ["20240412", 20750, 1228206, 20300, 21050, 20200], ["20240415", 19620, 897859, 20400, 20450, 19400], ["20240416", 18700, 910637, 19100, 19380, 18360], ["20240417", 19520, 983695, 18890, 19920, 18800], ["20240418", 20750, 1258003, 19570, 20800, 19570], ["20240419", 20900, 1659991, 20950, 21600, 19960], ["20240422", 20850, 1162081, 21150, 21500, 20600], ["20240423", 22250, 2886154, 21200, 22850, 20850], ["20240424", 22300, 1221735, 22250, 22700, 21600], ["20240425", 21250, 1344403, 22400, 23100, 20900], ["20240426", 21700, 949813, 21500, 22200, 20700], ["20240429", 21450, 876778, 21900, 22300, 20950], ["20240430", 22100, 1490635, 21250, 22850, 21100], ["20240502", 21500, 1913879, 22900, 23400, 21000], ["20240503", 21400, 701169, 21500, 21950, 21200], ["20240507", 21000, 866663, 21400, 21600, 20800], ["20240508", 20900, 520008, 20950, 21700, 20900], ["20240509", 22000, 1726831, 20900, 22450, 20900], ["20240510", 25400, 6214999, 22600, 25900, 22200], ["20240513", 24000, 3569780, 25100, 25950, 23400], ["20240514", 25500, 7836617, 26700, 28600, 24600], ["20240516", 25550, 2550879, 25550, 26150, 24850], ["20240517", 26600, 4464960, 26700, 27700, 25700], ["20240520", 26500, 1362231, 26300, 27200, 25500], ["20240521", 27450, 3521781, 26500, 28900, 26100], ["20240522", 26350, 1332301, 27300, 28150, 26350], ["20240523", 27350, 1190912, 26100, 27750, 25850], ["20240524", 27000, 1183259, 27350, 28400, 26900], ["20240527", 27000, 1152107, 27450, 27650, 26250], ["20240528", 29500, 4516208, 27400, 30150, 27350], ["20240529", 31000, 2444201, 29550, 31450, 29100], ["20240530", 31500, 2081322, 31000, 32400, 30100], ["20240531", 31900, 1860359, 31350, 32850, 30650], ["20240603", 33900, 3651363, 33000, 35700, 32100], ["20240604", 33100, 2425743, 33900, 36100, 32750], ["20240605", 34800, 2214131, 32400, 34850, 31650], ["20240607", 34650, 1432480, 35200, 35550, 34100], ["20240610", 34450, 1431110, 34100, 36450, 34000], ["20240611", 33750, 1332128, 34750, 35400, 33050], ["20240612", 35000, 1648540, 34150, 36000, 33750], ["20240613", 38000, 3400891, 35500, 39000, 34750], ["20240614", 37600, 1407039, 38000, 38800, 36500], ["20240617", 37500, 1063218, 37200, 37600, 35850], ["20240618", 38400, 1073364, 37600, 38800, 36650], ["20240619", 36450, 1801712, 38200, 40000, 35950], ["20240620", 34200, 1671468, 36700, 37000, 34050], ["20240621", 34500, 1495934, 33900, 35550, 33800], ["20240624", 33100, 998823, 34750, 34750, 32750], ["20240625", 32300, 885843, 32900, 33550, 32000], ["20240626", 32350, 870415, 32600, 33100, 31450], ["20240627", 34250, 1680958, 32400, 34300, 32000], ["20240628", 31900, 1259983, 34250, 34250, 31650], ["20240701", 31250, 1049282, 32000, 32550, 30750], ["20240702", 30000, 1624823, 30950, 31250, 29100], ["20240703", 29350, 1421977, 30100, 30750, 28750], ["20240704", 29400, 863571, 29450, 29650, 28600], ["20240705", 29450, 1129365, 29600, 31100, 29350], ["20240708", 30550, 815867, 29450, 31200, 29450], ["20240709", 30450, 700805, 30550, 31650, 30100], ["20240710", 31150, 765523, 30400, 31500, 29800], ["20240711", 30850, 1382237, 31600, 32800, 30600], ["20240712", 31850, 1024812, 30900, 32550, 30300], ["20240715", 31300, 738962, 31850, 33000, 31100], ["20240716", 30950, 844071, 31000, 31250, 29650], ["20240717", 35400, 5477728, 32150, 36100, 32050], ["20240718", 33450, 1443144, 34800, 35500, 33200], ["20240719", 37850, 3472197, 34100, 38100, 33050], ["20240722", 37900, 1616938, 37850, 38300, 36500], ["20240723", 38000, 3011178, 39500, 39850, 36200], ["20240724", 37250, 1475042, 38050, 39700, 37200], ["20240725", 35200, 1357816, 36450, 38050, 34750], ["20240726", 34450, 929389, 35300, 36150, 34100], ["20240729", 37500, 1222522, 34600, 37500, 34050], ["20240730", 36700, 697412, 37400, 37850, 36350], ["20240731", 34800, 1339062, 36450, 38500, 34600], ["20240801", 36000, 946550, 34600, 36950, 34450], ["20240802", 32350, 1532794, 35600, 35650, 31850], ["20240805", 28900, 2137434, 30550, 32000, 26000], ["20240806", 32150, 1431900, 31000, 32900, 29850], ["20240807", 33600, 989474, 31600, 34500, 31600], ["20240808", 34650, 965862, 33400, 35600, 32700], ["20240809", 36950, 957843, 35250, 37000, 34800], ["20240812", 35150, 1541524, 36850, 37450, 34300], ["20240813", 31200, 3959562, 34050, 34050, 29550], ["20240814", 30300, 1682052, 32000, 32850, 30200], ["20240816", 32300, 1654602, 31750, 33000, 31450], ["20240819", 31900, 786271, 32000, 32700, 31000], ["20240820", 32000, 562752, 32550, 32550, 31350], ["20240821", 30650, 732123, 31550, 31650, 30450], ["20240822", 30000, 649800, 30750, 31200, 29800], ["20240823", 29800, 754449, 29400, 30100, 28900], ["20240826", 28900, 743422, 30100, 30150, 28450], ["20240827", 30000, 985758, 28600, 30650, 27900], ["20240828", 30350, 704384, 30100, 31200, 29750], ["20240829", 28750, 526686, 29700, 30450, 28500], ["20240830", 29550, 410172, 28750, 29650, 28650], ["20240902", 31000, 1127576, 31000, 31750, 30550], ["20240903", 31250, 1072714, 30700, 32500, 30450], ["20240904", 30050, 650731, 29750, 30900, 29700], ["20240905", 29450, 542700, 30400, 31300, 29200], ["20240906", 30800, 918095, 30000, 31500, 28500], ["20240909", 33400, 1482540, 30450, 33650, 30450], ["20240910", 33950, 1439956, 33800, 35200, 33250], ["20240911", 33600, 811710, 34200, 35350, 33100], ["20240912", 35200, 973075, 33500, 35500, 33250], ["20240913", 35850, 613114, 35200, 36050, 34800], ["20240919", 36400, 715777, 36050, 36500, 34150], ["20240920", 38000, 1668299, 36400, 38200, 35600], ["20240923", 37050, 701389, 38100, 39200, 36850], ["20240924", 34500, 1163721, 37400, 37550, 34400], ["20240925", 33600, 855681, 34500, 35350, 33550], ["20240926", 34200, 590434, 34100, 34800, 33450], ["20240927", 34050, 724380, 34450, 35650, 33900], ["20240930", 33800, 724807, 34350, 34650, 32750], ["20241002", 32250, 499565, 33250, 34550, 32200], ["20241004", 33550, 614513, 32600, 34400, 32600], ["20241007", 34350, 497909, 33750, 34600, 32950], ["20241008", 32250, 926870, 34350, 34400, 31800], ["20241010", 36000, 1865868, 32800, 36150, 32750], ["20241011", 34200, 1128659, 35950, 36000, 34100], ["20241014", 33100, 705927, 34000, 34400, 32600], ["20241015", 33100, 648084, 33050, 33650, 32500], ["20241016", 31850, 487273, 32800, 33450, 31850], ["20241017", 32550, 452442, 32150, 32800, 31600], ["20241018", 31500, 624517, 32800, 33950, 31500], ["20241021", 32300, 517393, 31650, 33200, 31050], ["20241022", 30900, 550005, 32000, 32500, 30350], ["20241023", 30500, 459523, 30700, 31050, 29650], ["20241024", 31650, 383598, 30000, 31650, 29750], ["20241025", 30350, 422656, 31400, 31550, 30050], ["20241028", 30950, 384881, 30650, 31950, 30650], ["20241029", 31500, 385183, 30950, 31750, 30200], ["20241030", 31850, 566519, 31550, 32350, 30650], ["20241031", 34000, 1574318, 31850, 34850, 31250], ["20241101", 32500, 918836, 34300, 34350, 32000], ["20241104", 33150, 1911652, 30850, 33500, 30350], ["20241105", 33100, 444658, 33200, 33700, 32500], ["20241106", 33350, 524360, 33250, 34150, 32450], ["20241107", 33000, 415097, 33550, 34400, 32300], ["20241108", 34850, 874631, 33400, 35100, 33250], ["20241111", 33900, 720796, 34100, 34650, 32600], ["20241112", 31550, 783975, 33600, 33700, 31050], ["20241113", 30700, 739253, 31500, 32600, 30050], ["20241114", 29100, 1033854, 30850, 31700, 28700], ["20241115", 30950, 1468205, 30800, 32150, 28450], ["20241118", 29650, 656777, 30450, 30600, 29250], ["20241119", 29500, 481726, 29600, 30250, 28700], ["20241120", 30000, 414923, 29250, 30950, 29150], ["20241121", 30250, 365282, 30000, 30950, 29950], ["20241122", 28900, 539789, 30500, 31350, 28850], ["20241125", 29550, 443931, 29400, 30400, 28800], ["20241126", 30000, 506232, 29950, 30950, 29450], ["20241127", 30050, 288194, 30000, 30350, 29150], ["20241128", 30200, 232556, 30350, 30600, 29800], ["20241129", 29100, 387567, 30000, 30100, 28850], ["20241202", 28100, 2356366, 29400, 29450, 27200], ["20241203", 35700, 4725240, 29050, 36200, 29000], ["20241204", 37300, 3260051, 34950, 37650, 34350], ["20241205", 37250, 1323186, 36800, 37900, 36350], ["20241206", 36750, 2012971, 37500, 37700, 34950], ["20241209", 34300, 1541489, 36500, 36850, 34000], ["20241210", 42550, 5886851, 35300, 42800, 35300], ["20241211", 42500, 2048500, 42350, 43600, 42050], ["20241212", 42200, 1323709, 43200, 43250, 41200], ["20241213", 42700, 1340371, 41700, 42850, 41000], ["20241216", 43300, 1432121, 43000, 44000, 41650], ["20241217", 43200, 735884, 43300, 43900, 42350], ["20241218", 42050, 938743, 42850, 43500, 41100], ["20241219", 42100, 1013447, 40550, 43400, 40350], ["20241220", 39700, 987707, 42000, 42350, 39500], ["20241223", 39450, 924061, 39850, 40000, 38650], ["20241224", 39650, 1388673, 39500, 41700, 39350], ["20241226", 39900, 757500, 40550, 40550, 38900], ["20241227", 38550, 1010905, 39900, 40900, 37350], ["20241230", 40000, 632900, 37900, 40350, 37800], ["20250102", 40700, 918246, 40100, 42250, 39750], ["20250103", 39150, 1081384, 41000, 41050, 38450], ["20250106", 36900, 2358999, 39450, 40500, 35700], ["20250107", 37650, 1563174, 37150, 39000, 36700], ["20250108", 38550, 839148, 37650, 39200, 37000], ["20250109", 38700, 542077, 38250, 39450, 38100], ["20250110", 35850, 2119360, 39100, 39150, 35850], ["20250113", 35700, 816921, 35600, 36250, 35150], ["20250114", 34750, 887879, 36000, 36200, 34400], ["20250115", 34550, 425945, 34900, 35350, 34500], ["20250116", 35250, 977834, 35000, 35950, 34850], ["20250117", 35100, 716807, 35450, 36700, 35050], ["20250120", 34950, 614269, 35500, 36150, 34600], ["20250121", 35900, 801407, 35350, 36750, 35350], ["20250122", 37150, 5819598, 36400, 40300, 35200], ["20250123", 34400, 2103810, 36400, 36600, 34350], ["20250124", 33000, 2026725, 33700, 34200, 31100], ["20250131", 32250, 887434, 33100, 34100, 31750], ["20250203", 31850, 643276, 31300, 32200, 31150], ["20250204", 33900, 1003234, 32050, 34500, 31850], ["20250205", 34000, 444393, 34050, 34400, 33400], ["20250206", 35400, 816294, 34500, 35800, 34300], ["20250207", 34900, 563275, 35500, 35600, 34250], ["20250210", 34500, 792464, 35150, 36400, 34200], ["20250211", 36400, 907121, 34550, 36900, 34350], ["20250212", 34850, 871905, 36500, 36550, 34450], ["20250213", 33850, 654692, 35150, 35200, 33850], ["20250214", 33900, 599270, 33750, 35000, 33700], ["20250217", 33950, 474923, 33900, 34300, 33250], ["20250218", 35000, 989213, 34550, 35800, 34350], ["20250219", 34900, 628718, 35100, 35850, 34450], ["20250220", 34850, 893633, 35950, 36500, 34650], ["20250221", 37050, 1672213, 35100, 37100, 34900], ["20250224", 37100, 1040943, 36350, 37450, 35650], ["20250225", 37400, 1352778, 36950, 38500, 36100], ["20250226", 34500, 2231241, 35900, 36950, 34200], ["20250227", 35300, 3604946, 36550, 37950, 35150], ["20250228", 33850, 1383878, 34200, 35500, 33450], ["20250304", 34400, 875026, 33000, 34950, 32500], ["20250305", 33600, 813760, 34450, 34700, 33400], ["20250306", 34350, 734090, 34000, 34950, 33250], ["20250307", 34150, 774181, 34050, 35525, 33800], ["20250310", 33850, 371745, 34200, 34450, 33150], ["20250311", 33450, 658133, 33150, 33600, 32650], ["20250312", 35550, 1143367, 33300, 36000, 33000], ["20250313", 35250, 634647, 35550, 36200, 35000], ["20250314", 35400, 306135, 35450, 35800, 35100], ["20250317", 35600, 525440, 35700, 35700, 34300], ["20250318", 35600, 491414, 35650, 36500, 35350], ["20250319", 35650, 806097, 35500, 37300, 35200], ["20250320", 34400, 1105325, 35800, 37150, 34050], ["20250321", 34350, 781918, 34700, 35400, 33500], ["20250324", 33900, 355810, 34000, 34650, 33750], ["20250325", 32500, 909610, 33900, 33900, 32350], ["20250326", 33200, 332343, 32700, 33500, 32350], ["20250327", 32650, 276183, 33050, 33350, 32500], ["20250328", 31950, 302170, 32700, 32750, 31900], ["20250331", 31050, 544290, 31050, 32600, 30550], ["20250401", 33550, 744685, 31750, 34100, 31550], ["20250402", 33850, 409633, 33900, 34500, 33350], ["20250403", 33700, 302499, 32700, 34150, 32500], ["20250404", 33550, 501828, 33000, 34550, 32850], ["20250407", 31000, 451765, 32200, 32450, 30950], ["20250408", 31400, 228500, 31800, 32250, 31100], ["20250409", 30100, 670564, 31400, 31900, 29350], ["20250410", 32600, 622281, 32300, 32700, 31500], ["20250411", 32700, 483692, 31900, 32850, 31600], ["20250414", 32750, 299799, 33100, 33300, 32150], ["20250415", 32700, 357267, 32800, 32850, 32050], ["20250416", 34500, 1188523, 32700, 35550, 32700], ["20250417", 36550, 1180214, 35000, 36950, 34600], ["20250418", 36450, 399319, 36800, 37000, 36050], ["20250421", 37300, 559715, 36550, 37850, 36150], ["20250422", 37800, 394075, 36900, 38050, 36500], ["20250423", 36750, 429212, 37900, 37900, 36550], ["20250424", 37600, 333109, 36500, 38050, 36500], ["20250425", 37700, 348489, 37750, 38300, 37400], ["20250428", 38500, 423622, 37800, 38900, 36800], ["20250429", 38600, 347771, 38700, 40000, 38400], ["20250430", 38300, 243103, 38750, 39400, 38100], ["20250502", 38350, 256297, 38100, 38800, 37650], ["20250507", 37800, 396578, 37700, 38400, 36900], ["20250508", 40850, 1158821, 38000, 40950, 37850], ["20250509", 41000, 593072, 40450, 41600, 40050], ["20250512", 38450, 821967, 41450, 41500, 37900], ["20250513", 39000, 644954, 38450, 39100, 37300], ["20250514", 40300, 1299557, 38350, 40900, 36850], ["20250515", 41050, 544543, 40050, 41250, 39300], ["20250516", 40150, 341337, 41100, 41100, 39700], ["20250519", 40400, 380456, 39700, 40700, 38750], ["20250520", 42150, 603621, 41350, 42350, 40700], ["20250521", 42000, 408473, 42150, 42400, 41250], ["20250522", 40750, 492509, 41350, 42250, 40550], ["20250523", 41950, 435497, 41150, 42100, 40300], ["20250526", 41100, 526303, 42350, 42425, 40100], ["20250527", 41100, 1527496, 41900, 44400, 40200], ["20250528", 40450, 583222, 40750, 41600, 40050], ["20250529", 40350, 378171, 40700, 41450, 40000], ["20250530", 40800, 1263961, 40550, 43450, 40400], ["20250602", 44400, 1224433, 41600, 44450, 41250], ["20250604", 44100, 542292, 44750, 44800, 43300], ["20250605", 43250, 815934, 44500, 45550, 41950], ["20250609", 42900, 344015, 43300, 43800, 42400], ["20250610", 43000, 789482, 43100, 44450, 41750], ["20250611", 43800, 1084929, 43350, 45000, 42350], ["20250612", 42600, 499318, 44200, 44250, 42500], ["20250613", 41250, 771816, 43000, 43100, 40850], ["20250616", 41100, 519695, 40900, 41550, 40550], ["20250617", 39800, 766143, 41250, 41300, 39000], ["20250618", 38850, 819105, 39500, 39850, 38350], ["20250619", 38450, 647893, 39200, 39250, 37900], ["20250620", 39350, 1051145, 39100, 40000, 38800], ["20250623", 38450, 517657, 38800, 40150, 38250], ["20250624", 36100, 1718286, 38950, 38950, 35750], ["20250625", 34600, 973628, 36100, 36150, 34400], ["20250626", 34300, 497533, 35100, 35150, 33950], ["20250627", 34250, 633874, 34550, 34950, 33550], ["20250630", 35300, 725842, 34650, 35950, 34350], ["20250701", 34950, 553718, 35700, 35950, 34750], ["20250702", 35750, 701372, 34950, 36050, 34750], ["20250703", 35400, 410334, 36150, 36250, 34950], ["20250704", 34100, 443503, 35350, 35450, 33900], ["20250707", 34000, 248907, 34000, 34750, 33750], ["20250708", 34300, 311970, 33850, 34500, 33700], ["20250709", 35950, 770262, 34800, 36400, 34650], ["20250710", 34250, 893717, 35650, 35800, 33500], ["20250711", 34550, 348438, 34350, 34650, 33650], ["20250714", 35100, 389919, 35000, 35400, 34550], ["20250715", 36500, 1014771, 35200, 37400, 34900], ["20250716", 36900, 420793, 36600, 37050, 36000], ["20250717", 38000, 665441, 36600, 38200, 36100], ["20250718", 37450, 343775, 37650, 37800, 36750], ["20250721", 36750, 219191, 36550, 37100, 36550], ["20250722", 36650, 294829, 37000, 37650, 36300], ["20250723", 35950, 166519, 36850, 37150, 35800], ["20250724", 35850, 226343, 35950, 36300, 35500], ["20250725", 35600, 261312, 35600, 36050, 35150], ["20250728", 34500, 352480, 35400, 35450, 34350], ["20250729", 37500, 684390, 34500, 37550, 34450], ["20250730", 37650, 545643, 37050, 38450, 37050], ["20250731", 36100, 656440, 38000, 38050, 35950], ["20250801", 35500, 401116, 36100, 36500, 35450], ["20250804", 35750, 370153, 35200, 36600, 34600], ["20250805", 35000, 416653, 36050, 36300, 34900], ["20250806", 35800, 549699, 35150, 36200, 34300], ["20250807", 37100, 547988, 36300, 37550, 36150], ["20250808", 36850, 284993, 36950, 37250, 36100], ["20250811", 36550, 565297, 37100, 38200, 36350], ["20250812", 36350, 482089, 36700, 37500, 36250], ["20250813", 36350, 1153238, 37200, 38800, 35550], ["20250814", 37950, 646077, 36500, 38350, 36000], ["20250818", 37500, 196240, 37650, 37850, 37100], ["20250819", 36950, 362619, 37650, 37850, 36200], ["20250820", 37150, 315360, 36150, 37150, 35800], ["20250821", 39150, 779034, 37000, 39350, 37000], ["20250822", 38900, 278917, 39000, 39300, 38500], ["20250825", 38500, 269840, 39200, 39200, 38000], ["20250826", 37350, 473280, 38500, 39050, 37100], ["20250827", 38150, 341565, 37500, 38350, 37100], ["20250828", 37250, 312740, 37950, 38550, 37200], ["20250829", 36750, 436049, 37300, 37750, 36750], ["20250901", 33400, 1300471, 36600, 36700, 33150], ["20250902", 32850, 451804, 33700, 33700, 32400], ["20250903", 32800, 276489, 33200, 33200, 32400], ["20250904", 34200, 359735, 32950, 34250, 32850], ["20250905", 31650, 1469386, 34350, 34350, 31600], ["20250908", 31850, 792384, 31800, 32350, 31500], ["20250909", 31350, 1071945, 31750, 31850, 31050], ["20250910", 31150, 454894, 31550, 31600, 31000], ["20250911", 30450, 631872, 31200, 31350, 30200], ["20250912", 30400, 491801, 30700, 30750, 30100], ["20250915", 30150, 475311, 30450, 30500, 29650], ["20250916", 30150, 470911, 30300, 31000, 30000], ["20250917", 29800, 437838, 30450, 30600, 29600], ["20250918", 29800, 494463, 30300, 30450, 29650], ["20250919", 30150, 422007, 29700, 30200, 29450], ["20250922", 30350, 441330, 30350, 30950, 30050], ["20250923", 29950, 320826, 30250, 30300, 29800], ["20250924", 30050, 300403, 30100, 30200, 29750], ["20250925", 30650, 639953, 29750, 30800, 29750], ["20250926", 31050, 590100, 30850, 31450, 30450], ["20250929", 31100, 356207, 31200, 31350, 30550], ["20250930", 30350, 265977, 31400, 31400, 30300], ["20251001", 29850, 353555, 30700, 30700, 29700], ["20251002", 29750, 245618, 29950, 30000, 29250], ["20251010", 29150, 360451, 29650, 29700, 28750], ["20251013", 28350, 384092, 28650, 28850, 28100], ["20251014", 27000, 798010, 28350, 28400, 26500], ["20251015", 27100, 302338, 27200, 27450, 26700], ["20251016", 26700, 449532, 27400, 27550, 26475], ["20251017", 26150, 385112, 26600, 26650, 26000], ["20251020", 26050, 541635, 26300, 26350, 25800], ["20251021", 25850, 364864, 26350, 26350, 25750], ["20251022", 25900, 197939, 26000, 26075, 25600], ["20251023", 25800, 448454, 26300, 26800, 25700], ["20251024", 25500, 332885, 25900, 26000, 25400], ["20251027", 25850, 299547, 25500, 26150, 25400], ["20251028", 25850, 380365, 26450, 26600, 25800], ["20251029", 25050, 361323, 25950, 26000, 25000], ["20251030", 25450, 343313, 25500, 25900, 25250], ["20251031", 25000, 296883, 25650, 25700, 24850], ["20251103", 25650, 364397, 25600, 26150, 25350], ["20251104", 25300, 251408, 25700, 25750, 25200], ["20251105", 24500, 496296, 25050, 25100, 23500], ["20251106", 23550, 364993, 24700, 24800, 23400], ["20251107", 23350, 311707, 22900, 24100, 22850], ["20251110", 23850, 293269, 23450, 24150, 23050], ["20251111", 23250, 311919, 23900, 24050, 22950], ["20251112", 23450, 270353, 23250, 23500, 22850], ["20251113", 23500, 207078, 23250, 23600, 23050], ["20251114", 22700, 211663, 23050, 23650, 22650], ["20251117", 21800, 765001, 22400, 22500, 21200], ["20251118", 20900, 459645, 21550, 21850, 20850], ["20251119", 20200, 557297, 20800, 21200, 20050], ["20251120", 20550, 404614, 20350, 20750, 20000], ["20251121", 20000, 323348, 20200, 20450, 19800], ["20251124", 19970, 249416, 20150, 20400, 19780], ["20251125", 19450, 245170, 20050, 20250, 19370], ["20251126", 20050, 282999, 19500, 20250, 19500], ["20251127", 19810, 225154, 20050, 20300, 19770], ["20251128", 20300, 267786, 19940, 20300, 19830], ["20251201", 19660, 394858, 20650, 20750, 19560], ["20251202", 20200, 244143, 19700, 20300, 19640], ["20251203", 20150, 205938, 20500, 20500, 20000], ["20251204", 19640, 299040, 20050, 20100, 19510], ["20251205", 19560, 264886, 19560, 20050, 19500], ["20251208", 19470, 253544, 19590, 19970, 19220], ["20251209", 19040, 199731, 19470, 19480, 18990], ["20251210", 18900, 169482, 19020, 19100, 18810], ["20251211", 18740, 271309, 18910, 19060, 18670], ["20251212", 18630, 214666, 18820, 18910, 18570], ["20251215", 18280, 257064, 18590, 18720, 18260], ["20251216", 18250, 309135, 18220, 18560, 18080], ["20251217", 18200, 270080, 18360, 19010, 18010], ["20251218", 17830, 170283, 18000, 18100, 17690], ["20251219", 17710, 218210, 17870, 18040, 17620], ["20251222", 18120, 203772, 17850, 18340, 17710], ["20251223", 18000, 171749, 18500, 18540, 18000], ["20251224", 17720, 165383, 18050, 18110, 17720], ["20251226", 17250, 232970, 17710, 17740, 17160], ["20251229", 17820, 188852, 17180, 17820, 17110], ["20251230", 17510, 121433, 17730, 17930, 17510], ["20260102", 18450, 291625, 17690, 18450, 17690], ["20260105", 18700, 382766, 18890, 18890, 18350], ["20260106", 18140, 251900, 18590, 18790, 18090], ["20260107", 18040, 295489, 18120, 18170, 17570], ["20260108", 17850, 238153, 17810, 18100, 17600], ["20260109", 17690, 382212, 17850, 18050, 17500], ["20260112", 17360, 342456, 17730, 17740, 17160], ["20260113", 16640, 444219, 17320, 17450, 16600], ["20260114", 16650, 289301, 16630, 16810, 16390], ["20260115", 16470, 242350, 16650, 16660, 16260], ["20260116", 16160, 190648, 16410, 16490, 16150], ["20260119", 16070, 225874, 16020, 16090, 15800], ["20260120", 16780, 365266, 16030, 16950, 15910], ["20260121", 16140, 255904, 16600, 16940, 16020], ["20260122", 16660, 339309, 16170, 16920, 15960], ["20260123", 17550, 428642, 16850, 17550, 16700], ["20260126", 18880, 902145, 18100, 19200, 17860], ["20260127", 18970, 620826, 18760, 19540, 18550], ["20260128", 19820, 604599, 19150, 19850, 19150], ["20260129", 19720, 639400, 19900, 20500, 19110], ["20260130", 20600, 949925, 20450, 21200, 20100], ["20260202", 19820, 631268, 20750, 21500, 19680], ["20260203", 19920, 462664, 20400, 20500, 19000], ["20260204", 20100, 315566, 20200, 20750, 19830], ["20260205", 19370, 377217, 19670, 20450, 19010], ["20260206", 18860, 252062, 19010, 19150, 18200], ["20260209", 20950, 646061, 19230, 21200, 19230], ["20260210", 20800, 361171, 21000, 21600, 20650], ["20260211", 20550, 324735, 20950, 20950, 20150], ["20260212", 20350, 359443, 20550, 21050, 19950], ["20260213", 20000, 268207, 20050, 20350, 19700], ["20260219", 19620, 416806, 20000, 20000, 19280], ["20260220", 19250, 315115, 19650, 19730, 19190], ["20260223", 19210, 331090, 19590, 19910, 19200], ["20260224", 18710, 343431, 19150, 19250, 18710], ["20260225", 17920, 455718, 18810, 18810, 17920], ["20260226", 17510, 382909, 18000, 18180, 17480], ["20260227", 17300, 726876, 17370, 17750, 17120], ["20260303", 16340, 303720, 17040, 17230, 16340], ["20260304", 14310, 596918, 15550, 16000, 14300], ["20260305", 15330, 710370, 14800, 15840, 14800], ["20260306", 15320, 427210, 15030, 15880, 14820], ["20260309", 14510, 547339, 14480, 14690, 14050], ["20260310", 15280, 232025, 15090, 15310, 14880], ["20260311", 15170, 257211, 15320, 15660, 15100], ["20260312", 14870, 339609, 15140, 15230, 14600], ["20260313", 15060, 123921, 14580, 15250, 14530], ["20260316", 14600, 143166, 15090, 15090, 14500], ["20260317", 14980, 141707, 14760, 15310, 14700], ["20260318", 15090, 133782, 15220, 15350, 15000], ["20260319", 14650, 127247, 14800, 14960, 14640], ["20260320", 15820, 481030, 14980, 16300, 14810], ["20260323", 14710, 255574, 15180, 15520, 14620], ["20260324", 15110, 126762, 15150, 15290, 14790], ["20260325", 15140, 92281, 15290, 15480, 15130], ["20260326", 14660, 170194, 15130, 15250, 14630], ["20260327", 15730, 315065, 14210, 15880, 14210], ["20260330", 15130, 132317, 15100, 15260, 14960], ["20260331", 15090, 192520, 14940, 15880, 14910], ["20260401", 15540, 156763, 15500, 15730, 15160], ["20260402", 14940, 205343, 15550, 15790, 14720], ["20260403", 14970, 130046, 15040, 15250, 14850], ["20260406", 14520, 148020, 14920, 15180, 14510], ["20260407", 14550, 170808, 14710, 15270, 14500], ["20260408", 14990, 157437, 15150, 15260, 14880], ["20260409", 16070, 515932, 14920, 16160, 14910], ["20260410", 15650, 275498, 16030, 16070, 15550], ["20260413", 15720, 129643, 15440, 15940, 15200], ["20260414", 15880, 125983, 15960, 16060, 15740], ["20260415", 15990, 137222, 16080, 16270, 15940], ["20260416", 16040, 132418, 16060, 16330, 16020], ["20260417", 16130, 163626, 16110, 16340, 16030], ["20260420", 15820, 129555, 16140, 16140, 15800], ["20260421", 15620, 124319, 15960, 16020, 15590], ["20260422", 15630, 144933, 15660, 15800, 15390], ["20260423", 15370, 206196, 15760, 15910, 15210], ["20260424", 16950, 1025215, 16250, 17130, 16250], ["20260427", 17120, 376153, 17600, 17600, 16680], ["20260428", 16610, 283568, 17110, 17160, 16600], ["20260429", 17470, 566037, 17910, 18300, 17210], ["20260430", 16960, 282489, 17840, 17860, 16940], ["20260504", 16730, 253280, 17390, 17440, 16700], ["20260506", 16410, 213930, 16870, 17080, 16380], ["20260507", 16170, 181842, 16400, 16570, 16000], ["20260508", 16170, 164654, 16750, 16810, 16110], ["20260511", 15700, 302668, 16450, 16650, 15700], ["20260512", 15990, 547541, 16060, 16910, 15790], ["20260513", 15730, 207624, 16300, 16450, 15710], ["20260514", 15570, 208952, 15830, 15890, 15230], ["20260515", 14820, 249144, 15550, 15610, 14600], ["20260518", 14930, 172284, 15050, 15200, 14320], ["20260519", 14710, 193023, 14700, 15430, 14530], ["20260520", 14080, 192612, 14780, 14780, 13840], ["20260521", 14030, 175538, 14380, 14520, 14000], ["20260522", 15050, 246495, 14100, 15220, 14100], ["20260526", 14590, 201506, 15160, 15400, 14550], ["20260527", 13940, 205604, 14590, 14730, 13900], ["20260528", 13420, 218820, 13990, 14010, 12880], ["20260529", 13310, 148745, 13380, 13640, 12920], ["20260601", 13000, 242829, 13070, 13560, 12920], ["20260602", 12740, 215822, 12560, 12980, 12350], ["20260604", 12670, 136354, 12610, 13070, 12470], ["20260605", 12320, 178939, 12610, 12800, 12200], ["20260608", 11380, 207482, 11840, 11840, 11210], ["20260609", 12420, 331534, 11390, 12660, 11390], ["20260610", 12420, 142730, 12300, 12980, 12110], ["20260611", 12350, 225926, 12330, 12410, 12020], ["20260612", 12880, 193071, 12730, 13270, 12620], ["20260615", 12820, 107461, 13100, 13360, 12790], ["20260616", 12650, 114048, 12840, 13150, 12550], ["20260617", 12900, 138877, 12780, 13150, 12530], ["20260618", 12210, 97055, 12850, 12990, 12210], ["20260619", 11850, 190987, 12210, 12310, 11490], ["20260622", 11580, 87685, 11660, 12020, 11430], ["20260623", 11170, 160127, 11360, 11660, 11160], ["20260624", 11380, 138798, 11060, 11600, 11010], ["20260625", 11300, 130395, 11310, 11690, 11190], ["20260626", 10720, 178073, 11150, 11230, 10600], ["20260629", 12510, 277090, 10540, 12520, 10540], ["20260630", 11530, 189563, 12290, 12520, 11490], ["20260701", 12280, 201321, 11560, 12400, 11470], ["20260702", 12040, 202167, 12190, 12840, 11970], ["20260703", 11880, 113826, 12270, 12360, 11550], ["20260706", 11890, 91507, 11790, 12320, 11710], ["20260707", 12180, 187978, 11800, 12670, 11770], ["20260708", 11780, 262679, 12400, 12540, 11550], ["20260709", 11880, 237504, 11600, 12340, 11360], ["20260710", 12230, 180818, 11850, 12530, 11830], ["20260713", 12010, 228157, 12300, 12720, 11960], ["20260714", 11660, 222683, 12020, 12040, 11560], ["20260715", 12080, 117809, 11750, 12150, 11750], ["20260716", 11820, 186764, 12120, 12420, 11690], ["20260720", 11160, 105075, 11660, 11670, 11050], ["20260721", 11190, 131654, 11050, 11390, 11050], ["20260722", 11030, 153302, 11270, 11420, 10990], ["20260723", 11660, 138897, 11070, 11710, 11010], ["20260724", 11580, 132177, 11450, 12050, 11430], ["20260727", 11970, 164037, 11850, 12340, 11720], ["20260728", 11420, 143046, 11690, 12090, 11210], ["20260729", 10780, 331023, 11420, 11670, 10450], ["20260730", 10950, 206687, 10290, 11520, 10290], ["20260731", 11690, 182467, 11190, 11750, 10940], ["20260803", 11930, 134063, 11410, 12270, 11400], ["20260804", 12860, 199231, 11870, 12860, 11870], ["20260805", 13140, 188167, 12860, 13210, 12610], ["20260806", 13500, 251834, 13140, 14010, 13140], ["20260807", 13580, 210258, 13500, 14100, 13210], ["20260810", 13870, 241169, 13570, 13980, 13130], ["20260811", 14910, 400173, 14010, 14930, 13730], ["20260812", 14750, 591699, 14870, 15560, 14370], ["20260813", 13380, 436505, 14410, 14490, 13320], ["20260814", 12990, 469208, 13430, 13770, 12600], ["20260818", 12520, 383037, 12950, 12970, 12380], ["20260819", 12210, 213221, 12400, 12560, 12150], ["20260820", 12620, 170923, 12330, 12860, 12330], ["20260821", 12320, 238836, 12420, 12600, 12000], ["20260824", 12530, 167292, 12300, 12670, 12300], ["20260825", 12860, 180214, 12350, 12920, 12160], ["20260826", 12480, 146501, 12740, 12900, 12480], ["20260827", 12230, 172586, 12500, 12550, 12160], ["20260828", 13540, 393591, 12210, 13560, 12210], ["20260831", 12930, 426099, 13850, 13870, 12780], ["20260901", 12710, 196729, 12800, 12990, 12440], ["20260902", 12350, 182902, 12360, 12690, 12350], ["20260903", 12300, 224073, 12460, 12610, 12100], ["20260904", 12410, 161099, 12350, 12650, 12280], ["20260907", 12350, 160583, 12440, 12650, 12100], ["20260908", 12180, 209641, 12370, 12450, 12120], ["20260909", 11970, 194687, 12130, 12210, 11960], ["20260910", 11930, 222718, 11940, 12060, 11550], ["20260911", 11730, 144451, 11830, 11950, 11720], ["20260914", 11740, 149732, 11710, 11810, 11520], ["20260915", 11500, 109481, 11550, 11760, 11500], ["20260916", 11600, 111757, 11550, 11770, 11450], ["20260917", 11750, 91401, 11720, 11810, 11610], ["20260918", 11690, 100139, 11840, 11910, 11650], ["20260921", 11380, 136910, 11750, 11820, 11370], ["20260922", 11310, 118279, 11530, 11580, 11250], ["20260923", 11120, 125084, 11350, 11420, 11110], ["20260928", 11510, 128087, 11180, 11550, 11060], ["20260929", 12350, 432885, 12000, 12390, 11760], ["20260930", 12160, 212448, 12220, 12630, 12110], ["20261001", 12590, 198240, 12110, 12670, 12060], ["20261002", 12590, 119073, 12730, 12840, 12380], ["20261006", 12710, 150278, 12510, 12960, 12420], ["20261007", 13700, 504237, 12900, 13960, 12900]], "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/018290.json", "page_url": "https://aikstockdata.com/s/018290", "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"}